Cotação atual, histórico e gráfico do papel: TIMS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TIMS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2025	-0,44%	-0,08	17,92	17,80	17,65	18,07	139M	16.784
31/03/2025	1,29%	0,23	18,00	17,90	17,71	18,10	149M	13.340
28/03/2025	-0,78%	-0,14	17,77	17,98	17,74	18,06	109M	8.639
27/03/2025	1,42%	0,25	17,91	17,73	17,51	18,02	196M	17.542
26/03/2025	1,96%	0,34	17,66	17,39	17,32	17,82	122M	17.193
25/03/2025	0,00%	0,00	17,32	17,45	17,25	17,52	217M	14.090
24/03/2025	-0,23%	-0,04	17,32	17,44	17,17	17,44	126M	13.782

21/03/2025	1,70%	0,29	17,36	17,13	17,07	17,36	143M	12.933
20/03/2025	-0,87%	-0,15	17,07	17,26	16,92	17,34	174M	23.309
19/03/2025	-0,23%	-0,04	17,22	17,28	16,96	17,33	124M	15.367
18/03/2025	-0,46%	-0,08	17,26	17,39	17,11	17,39	91M	10.121
17/03/2025	0,17%	0,03	17,34	17,35	17,12	17,41	62M	8.023
14/03/2025	2,18%	0,37	17,31	17,10	17,04	17,35	58M	7.677
13/03/2025	0,36%	0,06	16,94	16,78	16,55	17,05	80M	9.520
12/03/2025	1,87%	0,31	16,88	16,58	16,57	16,89	112M	11.195
11/03/2025	-2,47%	-0,42	16,57	17,05	16,45	17,05	116M	12.818
10/03/2025	1,13%	0,19	16,99	16,66	16,57	17,14	95M	10.304
07/03/2025	2,38%	0,39	16,80	16,20	16,18	16,95	122M	12.679
06/03/2025	0,55%	0,09	16,41	16,43	16,11	16,43	122M	16.551
05/03/2025	0,93%	0,15	16,32	16,26	16,22	16,52	108M	12.538
28/02/2025	-2,94%	-0,49	16,17	16,65	16,11	16,72	149M	15.480
27/02/2025	1,59%	0,26	16,66	16,40	16,36	16,72	117M	12.864
26/02/2025	-4,09%	-0,70	16,40	17,16	16,19	17,16	191M	20.156
25/02/2025	0,12%	0,02	17,10	17,22	17,03	17,23	107M	14.325
24/02/2025	-0,64%	-0,11	17,08	17,20	17,02	17,29	53M	8.780
21/02/2025	0,59%	0,10	17,19	17,09	16,98	17,21	80M	11.906
20/02/2025	-0,58%	-0,10	17,09	17,16	17,06	17,26	109M	15.391
19/02/2025	-1,38%	-0,24	17,19	17,13	17,10	17,35	131M	18.853
18/02/2025	-0,68%	-0,12	17,43	17,50	17,30	17,66	175M	17.637
17/02/2025	0,11%	0,02	17,55	17,50	17,47	17,76	77M	10.116
14/02/2025	0,92%	0,16	17,53	17,37	17,20	17,58	190M	22.737
13/02/2025	0,40%	0,07	17,37	17,12	17,09	17,61	188M	19.079
12/02/2025	2,19%	0,37	17,30	16,74	16,58	17,37	295M	32.348
11/02/2025	6,95%	1,10	16,93	16,50	16,15	17,04	334M	30.973
10/02/2025	1,21%	0,19	15,83	15,74	15,65	15,95	123M	17.849
07/02/2025	0,90%	0,14	15,64	15,50	15,43	15,68	82M	10.836
06/02/2025	-0,32%	-0,05	15,50	15,42	15,26	15,66	67M	7.473
05/02/2025	-1,71%	-0,27	15,55	15,82	15,49	15,91	67M	9.598
04/02/2025	0,13%	0,02	15,82	15,84	15,60	15,91	76M	11.529
03/02/2025	1,22%	0,19	15,80	15,66	15,47	15,81	113M	12.721
31/01/2025	-0,19%	-0,03	15,61	15,72	15,54	15,92	121M	13.004
30/01/2025	1,10%	0,17	15,64	15,47	15,46	15,82	71M	10.255
29/01/2025	0,06%	0,01	15,47	15,54	15,30	15,58	47M	9.141
28/01/2025	-2,46%	-0,39	15,46	15,85	15,39	15,89	116M	14.346
27/01/2025	5,11%	0,77	15,85	15,18	15,16	15,85	75M	11.468
24/01/2025	-2,08%	-0,32	15,08	15,32	15,05	15,40	132M	16.138
23/01/2025	0,20%	0,03	15,40	15,47	15,30	15,64	101M	15.315
22/01/2025	1,72%	0,26	15,37	15,25	15,11	15,54	138M	16.442
21/01/2025	1,75%	0,26	15,11	14,84	14,81	15,20	139M	11.937
20/01/2025	0,27%	0,04	14,85	14,88	14,70	14,88	47M	7.031
17/01/2025	1,79%	0,26	14,81	14,68	14,56	14,88	113M	9.227
16/01/2025	0,00%	0,00	14,55	14,55	14,35	14,69	118M	11.651
15/01/2025	3,63%	0,51	14,55	14,21	14,11	14,56	134M	19.945
14/01/2025	1,45%	0,20	14,04	13,80	13,74	14,04	152M	10.875
13/01/2025	0,14%	0,02	13,84	13,90	13,78	13,98	164M	23.406
10/01/2025	-5,02%	-0,73	13,82	14,55	13,78	14,58	233M	16.048
09/01/2025	-0,14%	-0,02	14,55	14,55	14,41	14,58	40M	7.933
08/01/2025	-1,62%	-0,24	14,57	14,75	14,57	14,82	155M	17.828
07/01/2025	1,51%	0,22	14,81	14,65	14,64	14,84	138M	15.488
06/01/2025	1,18%	0,17	14,59	14,44	14,42	14,60	70M	10.190
03/01/2025	-0,69%	-0,10	14,42	14,55	14,37	14,67	164M	18.891
02/01/2025	0,28%	0,04	14,52	14,26	14,26	14,60	84M	17.547
30/12/2024	0,56%	0,08	14,48	14,36	14,36	14,62	68M	10.159
27/12/2024	0,28%	0,04	14,40	14,40	14,27	14,46	57M	11.256
26/12/2024	-3,62%	-0,54	14,36	14,52	14,35	14,66	72M	14.122
23/12/2024	-0,67%	-0,10	14,90	14,88	14,78	15,07	170M	18.819
20/12/2024	0,87%	0,13	15,00	14,77	14,65	15,00	139M	14.610
19/12/2024	-0,20%	-0,03	14,87	14,96	14,76	15,08	74M	11.705
18/12/2024	-1,26%	-0,19	14,90	14,90	14,74	14,98	168M	23.729
17/12/2024	-0,72%	-0,11	15,09	15,28	14,90	15,29	238M	38.628
16/12/2024	-0,46%	-0,07	15,20	15,25	15,17	15,38	86M	17.881
13/12/2024	-0,33%	-0,05	15,27	15,32	15,18	15,41	175M	22.612
12/12/2024	-4,01%	-0,64	15,32	15,84	15,19	15,93	117M	14.129
11/12/2024	0,95%	0,15	15,96	15,81	15,71	16,14	127M	16.651
10/12/2024	1,35%	0,21	15,81	15,67	15,67	16,06	101M	14.475
09/12/2024	-3,17%	-0,51	15,60	16,09	15,56	16,09	245M	30.086
06/12/2024	-0,12%	-0,02	16,11	16,09	15,84	16,24	140M	16.384
05/12/2024	0,88%	0,14	16,13	16,16	16,00	16,27	95M	12.097
04/12/2024	0,57%	0,09	15,99	15,76	15,65	16,08	109M	13.474
03/12/2024	1,73%	0,27	15,90	15,66	15,59	15,96	157M	16.890
02/12/2024	-1,33%	-0,21	15,63	15,71	15,60	15,98	163M	19.606
29/11/2024	1,86%	0,29	15,84	15,57	15,28	15,84	167M	16.894
28/11/2024	-3,95%	-0,64	15,55	16,05	15,50	16,16	87M	14.226
27/11/2024	-0,80%	-0,13	16,19	16,36	16,09	16,53	123M	18.307
26/11/2024	0,06%	0,01	16,32	16,32	16,21	16,44	48M	7.805
25/11/2024	0,62%	0,10	16,31	16,25	16,03	16,49	118M	12.076
22/11/2024	2,14%	0,34	16,21	16,04	15,98	16,21	74M	10.966
21/11/2024	-3,00%	-0,49	15,87	16,08	15,87	16,30	111M	14.487
19/11/2024	-0,73%	-0,12	16,36	16,32	16,31	16,60	95M	13.804
18/11/2024	0,00%	0,00	16,48	16,33	16,30	16,64	101M	15.017
14/11/2024	0,67%	0,11	16,48	16,36	16,32	16,70	100M	12.512
13/11/2024	-1,03%	-0,17	16,37	16,39	16,32	16,63	206M	14.670
12/11/2024	-0,42%	-0,07	16,54	16,53	16,34	16,58	162M	16.525
11/11/2024	4,40%	0,70	16,61	15,95	15,92	16,63	189M	17.844
08/11/2024	-1,06%	-0,17	15,91	15,90	15,83	16,09	104M	18.650
07/11/2024	-0,25%	-0,04	16,08	16,07	15,89	16,24	108M	10.937
06/11/2024	-0,06%	-0,01	16,12	15,92	15,64	16,30	151M	22.441
05/11/2024	-3,93%	-0,66	16,13	16,79	15,87	16,88	397M	26.040
04/11/2024	1,63%	0,27	16,79	16,69	16,42	16,79	180M	16.516
01/11/2024	-0,36%	-0,06	16,52	16,50	16,48	16,65	125M	17.054
31/10/2024	-0,30%	-0,05	16,58	16,50	16,42	16,73	144M	12.883
30/10/2024	1,77%	0,29	16,63	16,37	16,20	16,76	146M	20.528
29/10/2024	-4,94%	-0,85	16,34	17,35	16,34	17,51	325M	18.293
28/10/2024	1,42%	0,24	17,19	17,18	16,95	17,36	98M	9.738
25/10/2024	-1,80%	-0,31	16,95	17,20	16,95	17,31	96M	10.723
24/10/2024	0,17%	0,03	17,26	17,30	17,15	17,31	78M	9.878
23/10/2024	0,12%	0,02	17,23	17,04	17,01	17,25	76M	9.048
22/10/2024	-1,15%	-0,20	17,21	17,18	17,08	17,29	78M	12.044
21/10/2024	-1,30%	-0,23	17,41	17,63	17,39	17,74	67M	10.802
18/10/2024	0,51%	0,09	17,64	17,63	17,43	17,67	95M	12.117
17/10/2024	-0,57%	-0,10	17,55	17,45	17,42	17,62	74M	12.028
16/10/2024	2,14%	0,37	17,65	17,27	17,08	17,67	200M	23.073
15/10/2024	2,25%	0,38	17,28	16,94	16,94	17,30	151M	23.059
14/10/2024	-0,47%	-0,08	16,90	16,97	16,87	17,07	124M	13.397
11/10/2024	-1,28%	-0,22	16,98	17,10	16,98	17,22	92M	10.675
10/10/2024	-0,58%	-0,10	17,20	17,25	17,17	17,35	81M	10.339
09/10/2024	-1,26%	-0,22	17,30	17,31	17,28	17,47	108M	17.306
08/10/2024	0,17%	0,03	17,52	17,40	17,33	17,69	103M	14.954
07/10/2024	-1,46%	-0,26	17,49	17,84	17,49	17,94	95M	13.169
04/10/2024	-1,77%	-0,32	17,75	17,90	17,75	18,11	133M	10.506
03/10/2024	-3,63%	-0,68	18,07	18,54	18,07	18,66	149M	15.195
02/10/2024	0,81%	0,15	18,75	18,74	18,61	18,86	156M	13.137
01/10/2024	-0,69%	-0,13	18,60	18,80	18,56	18,82	198M	13.561
30/09/2024	0,11%	0,02	18,73	18,72	18,68	19,04	108M	12.094
27/09/2024	0,21%	0,04	18,71	18,55	18,55	18,86	81M	10.148
26/09/2024	-0,37%	-0,07	18,67	18,82	18,58	18,85	149M	14.420
25/09/2024	-0,27%	-0,05	18,74	18,86	18,73	18,98	110M	11.051
24/09/2024	0,32%	0,06	18,79	18,56	18,55	18,88	121M	11.268
23/09/2024	0,00%	0,00	18,73	18,68	18,62	18,81	111M	17.186
20/09/2024	1,30%	0,24	18,73	18,52	18,50	18,96	213M	20.808
19/09/2024	-1,44%	-0,27	18,49	18,77	18,48	18,81	177M	20.793
18/09/2024	0,64%	0,12	18,76	18,48	18,48	18,96	82M	13.030
17/09/2024	-0,11%	-0,02	18,64	18,66	18,47	18,70	98M	8.998
16/09/2024	-	-	18,66	18,42	18,42	18,71	69M	8.824

Date,Open,High,Low,Close,Volume
01-Apr-25,17.80,18.07,17.65,17.92,138910702
31-Mar-25,17.90,18.10,17.71,18.00,148847917
28-Mar-25,17.98,18.06,17.74,17.77,109414138
27-Mar-25,17.73,18.02,17.51,17.91,195560320
26-Mar-25,17.39,17.82,17.32,17.66,121649948
25-Mar-25,17.45,17.52,17.25,17.32,216890935
24-Mar-25,17.44,17.44,17.17,17.32,126141427
21-Mar-25,17.13,17.36,17.07,17.36,143207982
20-Mar-25,17.26,17.34,16.92,17.07,173731773
19-Mar-25,17.28,17.33,16.96,17.22,124322834
18-Mar-25,17.39,17.39,17.11,17.26,90818580
17-Mar-25,17.35,17.41,17.12,17.34,62439784
14-Mar-25,17.10,17.35,17.04,17.31,58382072
13-Mar-25,16.78,17.05,16.55,16.94,80372647
12-Mar-25,16.58,16.89,16.57,16.88,111813751
11-Mar-25,17.05,17.05,16.45,16.57,116305957
10-Mar-25,16.66,17.14,16.57,16.99,95026545
07-Mar-25,16.20,16.95,16.18,16.80,122434098
06-Mar-25,16.43,16.43,16.11,16.41,121964504
05-Mar-25,16.26,16.52,16.22,16.32,108019104
28-Feb-25,16.65,16.72,16.11,16.17,149379912
27-Feb-25,16.40,16.72,16.36,16.66,117153926
26-Feb-25,17.16,17.16,16.19,16.40,190854059
25-Feb-25,17.22,17.23,17.03,17.10,106606182
24-Feb-25,17.20,17.29,17.02,17.08,52832110
21-Feb-25,17.09,17.21,16.98,17.19,79989843
20-Feb-25,17.16,17.26,17.06,17.09,108601759
19-Feb-25,17.13,17.35,17.10,17.19,131415190
18-Feb-25,17.50,17.66,17.30,17.43,175125791
17-Feb-25,17.50,17.76,17.47,17.55,77092829
14-Feb-25,17.37,17.58,17.20,17.53,189605468
13-Feb-25,17.12,17.61,17.09,17.37,188359815
12-Feb-25,16.74,17.37,16.58,17.30,294901891
11-Feb-25,16.50,17.04,16.15,16.93,333761445
10-Feb-25,15.74,15.95,15.65,15.83,122689730
07-Feb-25,15.50,15.68,15.43,15.64,82117766
06-Feb-25,15.42,15.66,15.26,15.50,67354703
05-Feb-25,15.82,15.91,15.49,15.55,66858929
04-Feb-25,15.84,15.91,15.60,15.82,76414803
03-Feb-25,15.66,15.81,15.47,15.80,112894876
31-Jan-25,15.72,15.92,15.54,15.61,120718442
30-Jan-25,15.47,15.82,15.46,15.64,71180475
29-Jan-25,15.54,15.58,15.30,15.47,47404751
28-Jan-25,15.85,15.89,15.39,15.46,116215874
27-Jan-25,15.18,15.85,15.16,15.85,75471569
24-Jan-25,15.32,15.40,15.05,15.08,132220224
23-Jan-25,15.47,15.64,15.30,15.40,101205164
22-Jan-25,15.25,15.54,15.11,15.37,138311627
21-Jan-25,14.84,15.20,14.81,15.11,138526650
20-Jan-25,14.88,14.88,14.70,14.85,47477312
17-Jan-25,14.68,14.88,14.56,14.81,113135980
16-Jan-25,14.55,14.69,14.35,14.55,118457077
15-Jan-25,14.21,14.56,14.11,14.55,133616714
14-Jan-25,13.80,14.04,13.74,14.04,151619217
13-Jan-25,13.90,13.98,13.78,13.84,164214864
10-Jan-25,14.55,14.58,13.78,13.82,232673326
09-Jan-25,14.55,14.58,14.41,14.55,40239204
08-Jan-25,14.75,14.82,14.57,14.57,154879072
07-Jan-25,14.65,14.84,14.64,14.81,137841223
06-Jan-25,14.44,14.60,14.42,14.59,69835414
03-Jan-25,14.55,14.67,14.37,14.42,163927740
02-Jan-25,14.26,14.60,14.26,14.52,84085003
30-Dec-24,14.36,14.62,14.36,14.48,67817461
27-Dec-24,14.40,14.46,14.27,14.40,57036793
26-Dec-24,14.52,14.66,14.35,14.36,72266515
23-Dec-24,14.88,15.07,14.78,14.90,169507985
20-Dec-24,14.77,15.00,14.65,15.00,139326157
19-Dec-24,14.96,15.08,14.76,14.87,74102822
18-Dec-24,14.90,14.98,14.74,14.90,168071431
17-Dec-24,15.28,15.29,14.90,15.09,237983817
16-Dec-24,15.25,15.38,15.17,15.20,85976174
13-Dec-24,15.32,15.41,15.18,15.27,175429775
12-Dec-24,15.84,15.93,15.19,15.32,117170554
11-Dec-24,15.81,16.14,15.71,15.96,127074411
10-Dec-24,15.67,16.06,15.67,15.81,100532226
09-Dec-24,16.09,16.09,15.56,15.60,244622054
06-Dec-24,16.09,16.24,15.84,16.11,140034247
05-Dec-24,16.16,16.27,16.00,16.13,95260840
04-Dec-24,15.76,16.08,15.65,15.99,109130522
03-Dec-24,15.66,15.96,15.59,15.90,156552411
02-Dec-24,15.71,15.98,15.60,15.63,163352372
29-Nov-24,15.57,15.84,15.28,15.84,166884592
28-Nov-24,16.05,16.16,15.50,15.55,87133566
27-Nov-24,16.36,16.53,16.09,16.19,123279993
26-Nov-24,16.32,16.44,16.21,16.32,48400979
25-Nov-24,16.25,16.49,16.03,16.31,117642951
22-Nov-24,16.04,16.21,15.98,16.21,74270388
21-Nov-24,16.08,16.30,15.87,15.87,111438635
19-Nov-24,16.32,16.60,16.31,16.36,94831263
18-Nov-24,16.33,16.64,16.30,16.48,101018921
14-Nov-24,16.36,16.70,16.32,16.48,100288376
13-Nov-24,16.39,16.63,16.32,16.37,205513408
12-Nov-24,16.53,16.58,16.34,16.54,161701851
11-Nov-24,15.95,16.63,15.92,16.61,188659599
08-Nov-24,15.90,16.09,15.83,15.91,103683243
07-Nov-24,16.07,16.24,15.89,16.08,107510017
06-Nov-24,15.92,16.30,15.64,16.12,151311970
05-Nov-24,16.79,16.88,15.87,16.13,397196816
04-Nov-24,16.69,16.79,16.42,16.79,180297032
01-Nov-24,16.50,16.65,16.48,16.52,125399653
31-Oct-24,16.50,16.73,16.42,16.58,144242599
30-Oct-24,16.37,16.76,16.20,16.63,146282677
29-Oct-24,17.35,17.51,16.34,16.34,325478470
28-Oct-24,17.18,17.36,16.95,17.19,98435938
25-Oct-24,17.20,17.31,16.95,16.95,95640067
24-Oct-24,17.30,17.31,17.15,17.26,77686593
23-Oct-24,17.04,17.25,17.01,17.23,75667526
22-Oct-24,17.18,17.29,17.08,17.21,77880983
21-Oct-24,17.63,17.74,17.39,17.41,66611487
18-Oct-24,17.63,17.67,17.43,17.64,94934907
17-Oct-24,17.45,17.62,17.42,17.55,74256149
16-Oct-24,17.27,17.67,17.08,17.65,200370001
15-Oct-24,16.94,17.30,16.94,17.28,151114701
14-Oct-24,16.97,17.07,16.87,16.90,123814274
11-Oct-24,17.10,17.22,16.98,16.98,91776404
10-Oct-24,17.25,17.35,17.17,17.20,80890208
09-Oct-24,17.31,17.47,17.28,17.30,107987521
08-Oct-24,17.40,17.69,17.33,17.52,102972206
07-Oct-24,17.84,17.94,17.49,17.49,95388751
04-Oct-24,17.90,18.11,17.75,17.75,133347925
03-Oct-24,18.54,18.66,18.07,18.07,149339077
02-Oct-24,18.74,18.86,18.61,18.75,155745765
01-Oct-24,18.80,18.82,18.56,18.60,197571723
30-Sep-24,18.72,19.04,18.68,18.73,107613925
27-Sep-24,18.55,18.86,18.55,18.71,81477973
26-Sep-24,18.82,18.85,18.58,18.67,148909350
25-Sep-24,18.86,18.98,18.73,18.74,109734298
24-Sep-24,18.56,18.88,18.55,18.79,120572966
23-Sep-24,18.68,18.81,18.62,18.73,111094063
20-Sep-24,18.52,18.96,18.50,18.73,213196506
19-Sep-24,18.77,18.81,18.48,18.49,177008119
18-Sep-24,18.48,18.96,18.48,18.76,81631323
17-Sep-24,18.66,18.70,18.47,18.64,98458605
16-Sep-24,18.42,18.71,18.42,18.66,68644035

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TIMS3