Cotação atual, histórico e gráfico do papel: TIMS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/01/2021 | -0,71% | -0,10 | 14,04 | 13,92 | 13,82 | 14,10 | 48M | 11.795 |
| 14/01/2021 | 1,29% | 0,18 | 14,14 | 14,03 | 13,94 | 14,19 | 45M | 8.693 |
| 13/01/2021 | -0,21% | -0,03 | 13,96 | 13,97 | 13,75 | 14,09 | 125M | 27.174 |
| 12/01/2021 | -0,07% | -0,01 | 13,99 | 14,06 | 13,89 | 14,08 | 49M | 12.414 |
| 11/01/2021 | -0,71% | -0,10 | 14,00 | 13,99 | 13,82 | 14,09 | 87M | 18.327 |
| 08/01/2021 | 4,52% | 0,61 | 14,10 | 13,53 | 13,39 | 14,10 | 81M | 19.176 |
| 07/01/2021 | -1,60% | -0,22 | 13,49 | 13,69 | 13,25 | 13,81 | 148M | 29.234 |
| 06/01/2021 | -2,77% | -0,39 | 13,71 | 14,10 | 13,70 | 14,15 | 138M | 20.259 |
| 05/01/2021 | -2,29% | -0,33 | 14,10 | 14,41 | 14,00 | 14,51 | 120M | 21.641 |
| 04/01/2021 | -1,50% | -0,22 | 14,43 | 14,78 | 14,39 | 14,85 | 57M | 12.556 |
| 30/12/2020 | -1,55% | -0,23 | 14,65 | 14,86 | 14,61 | 15,05 | 56M | 13.877 |
|
|
| 29/12/2020 | 1,64% | 0,24 | 14,88 | 14,64 | 14,58 | 14,88 | 59M | 14.999 |
| 28/12/2020 | 0,90% | 0,13 | 14,64 | 14,60 | 14,41 | 14,70 | 35M | 10.137 |
| 23/12/2020 | 1,19% | 0,17 | 14,51 | 14,42 | 14,26 | 14,55 | 52M | 8.013 |
| 22/12/2020 | 0,49% | 0,07 | 14,34 | 14,27 | 14,15 | 14,42 | 51M | 10.618 |
| 21/12/2020 | -1,18% | -0,17 | 14,27 | 14,01 | 13,87 | 14,39 | 92M | 18.752 |
| 18/12/2020 | 0,21% | 0,03 | 14,44 | 14,45 | 14,25 | 14,59 | 213M | 12.867 |
| 17/12/2020 | 1,12% | 0,16 | 14,41 | 14,27 | 14,11 | 14,62 | 78M | 17.033 |
| 16/12/2020 | -0,97% | -0,14 | 14,25 | 14,42 | 14,01 | 14,51 | 120M | 30.156 |
| 15/12/2020 | -1,51% | -0,22 | 14,39 | 14,61 | 14,08 | 14,61 | 102M | 21.459 |
| 14/12/2020 | 0,48% | 0,07 | 14,61 | 14,71 | 14,61 | 15,14 | 127M | 21.733 |
| 11/12/2020 | 2,25% | 0,32 | 14,54 | 14,20 | 14,08 | 14,58 | 88M | 14.621 |
| 10/12/2020 | -0,70% | -0,10 | 14,22 | 14,45 | 13,87 | 14,45 | 45M | 9.020 |
| 09/12/2020 | 0,35% | 0,05 | 14,32 | 14,05 | 14,05 | 14,43 | 45M | 10.490 |
| 08/12/2020 | 0,92% | 0,13 | 14,27 | 14,13 | 13,96 | 14,36 | 42M | 10.787 |
| 07/12/2020 | -1,67% | -0,24 | 14,14 | 14,51 | 13,94 | 14,55 | 43M | 10.691 |
| 04/12/2020 | 0,91% | 0,13 | 14,38 | 14,39 | 14,25 | 14,50 | 54M | 14.225 |
| 03/12/2020 | 2,08% | 0,29 | 14,25 | 13,95 | 13,90 | 14,37 | 76M | 16.318 |
| 02/12/2020 | 1,31% | 0,18 | 13,96 | 13,79 | 13,60 | 13,96 | 65M | 8.895 |
| 01/12/2020 | 2,15% | 0,29 | 13,78 | 13,58 | 13,58 | 13,99 | 61M | 15.574 |
| 30/11/2020 | -4,33% | -0,61 | 13,49 | 14,15 | 13,49 | 14,19 | 113M | 13.046 |
| 27/11/2020 | 3,45% | 0,47 | 14,10 | 13,62 | 13,51 | 14,16 | 51M | 10.216 |
| 26/11/2020 | 1,26% | 0,17 | 13,63 | 13,44 | 13,33 | 13,63 | 37M | 9.078 |
| 25/11/2020 | -0,74% | -0,10 | 13,46 | 13,54 | 13,32 | 13,67 | 65M | 13.083 |
| 24/11/2020 | -1,24% | -0,17 | 13,56 | 13,85 | 13,39 | 13,85 | 81M | 14.153 |
| 23/11/2020 | -0,29% | -0,04 | 13,73 | 13,85 | 13,56 | 13,89 | 41M | 10.397 |
| 20/11/2020 | -0,94% | -0,13 | 13,77 | 13,91 | 13,61 | 14,05 | 70M | 10.895 |
| 19/11/2020 | 0,51% | 0,07 | 13,90 | 13,94 | 13,79 | 14,20 | 67M | 12.104 |
| 18/11/2020 | 2,14% | 0,29 | 13,83 | 13,47 | 13,47 | 13,99 | 117M | 23.477 |
| 17/11/2020 | 1,88% | 0,25 | 13,54 | 13,26 | 13,10 | 13,66 | 155M | 19.246 |
| 16/11/2020 | 2,07% | 0,27 | 13,29 | 13,04 | 13,04 | 13,37 | 70M | 14.102 |
| 13/11/2020 | 3,83% | 0,48 | 13,02 | 12,58 | 12,58 | 13,14 | 69M | 16.770 |
| 12/11/2020 | -1,03% | -0,13 | 12,54 | 12,54 | 12,48 | 12,76 | 86M | 17.844 |
| 11/11/2020 | -1,63% | -0,21 | 12,67 | 12,79 | 12,56 | 12,84 | 41M | 9.112 |
| 10/11/2020 | 0,94% | 0,12 | 12,88 | 12,69 | 12,68 | 13,02 | 57M | 16.762 |
| 09/11/2020 | 4,76% | 0,58 | 12,76 | 12,40 | 12,38 | 13,03 | 111M | 23.765 |
| 06/11/2020 | 0,16% | 0,02 | 12,18 | 12,15 | 12,00 | 12,25 | 44M | 9.870 |
| 05/11/2020 | 0,83% | 0,10 | 12,16 | 12,29 | 12,11 | 12,36 | 42M | 12.743 |
| 04/11/2020 | 3,61% | 0,42 | 12,06 | 11,80 | 11,77 | 12,22 | 78M | 23.552 |
| 03/11/2020 | -1,77% | -0,21 | 11,64 | 11,60 | 11,42 | 11,82 | 103M | 32.194 |
| 30/10/2020 | -3,11% | -0,38 | 11,85 | 12,11 | 11,70 | 12,14 | 84M | 22.614 |
| 29/10/2020 | -0,65% | -0,08 | 12,23 | 12,01 | 11,87 | 12,31 | 46M | 12.048 |
| 28/10/2020 | -2,53% | -0,32 | 12,31 | 12,27 | 12,17 | 12,44 | 45M | 8.457 |
| 27/10/2020 | -1,71% | -0,22 | 12,63 | 12,90 | 12,58 | 12,95 | 28M | 6.015 |
| 26/10/2020 | -0,70% | -0,09 | 12,85 | 12,98 | 12,74 | 13,02 | 18M | 6.124 |
| 23/10/2020 | -0,38% | -0,05 | 12,94 | 12,96 | 12,85 | 13,11 | 28M | 6.967 |
| 22/10/2020 | 1,80% | 0,23 | 12,99 | 12,79 | 12,68 | 13,14 | 88M | 11.551 |
| 21/10/2020 | -0,62% | -0,08 | 12,76 | 12,83 | 12,66 | 12,91 | 40M | 12.716 |
| 20/10/2020 | 0,16% | 0,02 | 12,84 | 12,64 | 12,63 | 13,03 | 49M | 14.284 |
| 19/10/2020 | -0,47% | -0,06 | 12,82 | 12,95 | 12,66 | 13,10 | 71M | 15.905 |
| 16/10/2020 | -1,45% | -0,19 | 12,88 | 13,09 | 12,81 | 13,14 | 46M | 16.585 |
| 15/10/2020 | -0,91% | -0,12 | 13,07 | 13,08 | 12,74 | 13,26 | 69M | 16.574 |
| 14/10/2020 | -0,45% | -0,06 | 13,19 | 13,26 | 13,19 | 13,50 | 98M | 18.389 |
| 13/10/2020 | - | - | 13,25 | 13,22 | 13,08 | 13,66 | 36M | 8.509 |
Date,Open,High,Low,Close,Volume
15-Jan-21,13.92,14.10,13.82,14.04,47587406
14-Jan-21,14.03,14.19,13.94,14.14,44549432
13-Jan-21,13.97,14.09,13.75,13.96,125281299
12-Jan-21,14.06,14.08,13.89,13.99,48778321
11-Jan-21,13.99,14.09,13.82,14.00,87133597
08-Jan-21,13.53,14.10,13.39,14.10,81275989
07-Jan-21,13.69,13.81,13.25,13.49,148396174
06-Jan-21,14.10,14.15,13.70,13.71,138402951
05-Jan-21,14.41,14.51,14.00,14.10,120354001
04-Jan-21,14.78,14.85,14.39,14.43,56577011
30-Dec-20,14.86,15.05,14.61,14.65,55945085
29-Dec-20,14.64,14.88,14.58,14.88,58873536
28-Dec-20,14.60,14.70,14.41,14.64,35022314
23-Dec-20,14.42,14.55,14.26,14.51,51735630
22-Dec-20,14.27,14.42,14.15,14.34,50528433
21-Dec-20,14.01,14.39,13.87,14.27,92053652
18-Dec-20,14.45,14.59,14.25,14.44,212805047
17-Dec-20,14.27,14.62,14.11,14.41,78297553
16-Dec-20,14.42,14.51,14.01,14.25,120206593
15-Dec-20,14.61,14.61,14.08,14.39,101677389
14-Dec-20,14.71,15.14,14.61,14.61,127497494
11-Dec-20,14.20,14.58,14.08,14.54,87770577
10-Dec-20,14.45,14.45,13.87,14.22,45187140
09-Dec-20,14.05,14.43,14.05,14.32,45453365
08-Dec-20,14.13,14.36,13.96,14.27,42014381
07-Dec-20,14.51,14.55,13.94,14.14,43397565
04-Dec-20,14.39,14.50,14.25,14.38,54094189
03-Dec-20,13.95,14.37,13.90,14.25,76260198
02-Dec-20,13.79,13.96,13.60,13.96,65128433
01-Dec-20,13.58,13.99,13.58,13.78,60889621
30-Nov-20,14.15,14.19,13.49,13.49,113381527
27-Nov-20,13.62,14.16,13.51,14.10,51061000
26-Nov-20,13.44,13.63,13.33,13.63,36677553
25-Nov-20,13.54,13.67,13.32,13.46,65091373
24-Nov-20,13.85,13.85,13.39,13.56,80545052
23-Nov-20,13.85,13.89,13.56,13.73,40622141
20-Nov-20,13.91,14.05,13.61,13.77,70253980
19-Nov-20,13.94,14.20,13.79,13.90,67114143
18-Nov-20,13.47,13.99,13.47,13.83,117039534
17-Nov-20,13.26,13.66,13.10,13.54,155206451
16-Nov-20,13.04,13.37,13.04,13.29,70104391
13-Nov-20,12.58,13.14,12.58,13.02,69246049
12-Nov-20,12.54,12.76,12.48,12.54,85734718
11-Nov-20,12.79,12.84,12.56,12.67,40561771
10-Nov-20,12.69,13.02,12.68,12.88,57419544
09-Nov-20,12.40,13.03,12.38,12.76,110821101
06-Nov-20,12.15,12.25,12.00,12.18,44004650
05-Nov-20,12.29,12.36,12.11,12.16,42398946
04-Nov-20,11.80,12.22,11.77,12.06,78154184
03-Nov-20,11.60,11.82,11.42,11.64,102865215
30-Oct-20,12.11,12.14,11.70,11.85,83559317
29-Oct-20,12.01,12.31,11.87,12.23,46462794
28-Oct-20,12.27,12.44,12.17,12.31,45376858
27-Oct-20,12.90,12.95,12.58,12.63,27895801
26-Oct-20,12.98,13.02,12.74,12.85,18105888
23-Oct-20,12.96,13.11,12.85,12.94,27541410
22-Oct-20,12.79,13.14,12.68,12.99,87912815
21-Oct-20,12.83,12.91,12.66,12.76,40185350
20-Oct-20,12.64,13.03,12.63,12.84,49443329
19-Oct-20,12.95,13.10,12.66,12.82,70776560
16-Oct-20,13.09,13.14,12.81,12.88,45762284
15-Oct-20,13.08,13.26,12.74,13.07,69282584
14-Oct-20,13.26,13.50,13.19,13.19,98289997
13-Oct-20,13.22,13.66,13.08,13.25,36239596
*exoneração de responsabilidade e termos de uso