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
17/09/2021	-0,49%	-0,06	12,16	12,22	12,00	12,22	98M	12.575
16/09/2021	1,41%	0,17	12,22	12,02	11,94	12,22	49M	12.430
15/09/2021	-1,15%	-0,14	12,05	12,22	12,02	12,35	44M	10.097
14/09/2021	-0,73%	-0,09	12,19	12,25	12,19	12,44	65M	11.063
13/09/2021	2,08%	0,25	12,28	11,98	11,98	12,44	62M	11.631
10/09/2021	0,33%	0,04	12,03	12,06	11,78	12,17	139M	15.972
09/09/2021	2,13%	0,25	11,99	11,80	11,64	12,06	116M	17.787
08/09/2021	-3,29%	-0,40	11,74	12,05	11,74	12,05	106M	20.510
06/09/2021	2,02%	0,24	12,14	11,78	11,76	12,19	40M	6.103
03/09/2021	0,51%	0,06	11,90	11,89	11,74	11,93	122M	18.308
02/09/2021	-3,11%	-0,38	11,84	12,15	11,81	12,22	89M	16.482

01/09/2021	-1,93%	-0,24	12,22	12,50	12,22	12,52	82M	12.529
31/08/2021	1,96%	0,24	12,46	12,25	12,15	12,46	109M	11.870
30/08/2021	0,00%	0,00	12,22	12,13	12,03	12,23	50M	11.031
27/08/2021	0,00%	0,00	12,22	12,35	12,14	12,35	33M	7.135
26/08/2021	-0,24%	-0,03	12,22	12,29	12,12	12,36	111M	13.475
25/08/2021	0,33%	0,04	12,25	12,20	12,08	12,26	39M	9.954
24/08/2021	1,08%	0,13	12,21	12,10	11,98	12,26	52M	8.600
23/08/2021	-0,08%	-0,01	12,08	12,10	11,84	12,13	62M	9.983
20/08/2021	1,09%	0,13	12,09	11,84	11,79	12,20	78M	14.916
19/08/2021	2,66%	0,31	11,96	11,59	11,48	11,96	86M	16.174
18/08/2021	0,34%	0,04	11,65	11,61	11,44	11,83	154M	29.934
17/08/2021	-0,34%	-0,04	11,61	11,57	11,44	11,63	95M	25.642
16/08/2021	-0,51%	-0,06	11,65	11,68	11,43	11,68	64M	14.473
13/08/2021	1,47%	0,17	11,71	11,59	11,49	11,74	62M	14.404
12/08/2021	0,44%	0,05	11,54	11,55	11,44	11,65	56M	13.412
11/08/2021	1,68%	0,19	11,49	11,30	11,18	11,56	77M	16.782
10/08/2021	-1,40%	-0,16	11,30	11,51	11,19	11,53	93M	12.235
09/08/2021	0,09%	0,01	11,46	11,39	11,36	11,59	54M	12.100
06/08/2021	1,87%	0,21	11,45	11,25	11,22	11,45	54M	10.340
05/08/2021	-1,49%	-0,17	11,24	11,35	11,19	11,48	75M	9.969
04/08/2021	-0,17%	-0,02	11,41	11,35	11,31	11,52	59M	10.286
03/08/2021	-0,61%	-0,07	11,43	11,49	11,24	11,55	63M	13.820
02/08/2021	1,59%	0,18	11,50	11,35	11,27	11,71	84M	21.144
30/07/2021	-1,48%	-0,17	11,32	11,39	11,32	11,60	65M	13.372
29/07/2021	-0,61%	-0,07	11,49	11,60	11,33	11,61	118M	18.962
28/07/2021	0,87%	0,10	11,56	11,47	11,45	11,74	109M	20.980
27/07/2021	-0,78%	-0,09	11,46	11,60	11,40	12,10	121M	18.369
26/07/2021	-2,20%	-0,26	11,55	11,85	11,42	11,85	91M	14.970
23/07/2021	-0,08%	-0,01	11,81	11,82	11,72	11,90	65M	8.514
22/07/2021	0,60%	0,07	11,82	11,67	11,61	11,85	42M	9.287
21/07/2021	-0,59%	-0,07	11,75	11,85	11,68	11,89	66M	10.004
20/07/2021	-0,59%	-0,07	11,82	11,93	11,77	12,04	50M	8.126
19/07/2021	0,34%	0,04	11,89	11,75	11,69	11,91	62M	12.102
16/07/2021	-0,17%	-0,02	11,85	11,87	11,83	12,17	93M	15.674
15/07/2021	0,08%	0,01	11,87	11,80	11,76	11,97	70M	10.495
14/07/2021	0,76%	0,09	11,86	11,83	11,68	11,95	70M	14.588
13/07/2021	1,99%	0,23	11,77	11,45	11,39	11,86	99M	18.245
12/07/2021	2,67%	0,30	11,54	11,27	11,22	11,54	56M	10.638
08/07/2021	-3,44%	-0,40	11,24	11,52	11,18	11,58	104M	17.643
07/07/2021	3,84%	0,43	11,64	11,28	11,28	11,74	84M	15.894
06/07/2021	-1,49%	-0,17	11,21	11,35	11,16	11,47	68M	13.478
05/07/2021	-0,87%	-0,10	11,38	11,43	11,34	11,59	33M	6.564
02/07/2021	0,97%	0,11	11,48	11,45	11,33	11,51	57M	7.987
01/07/2021	-1,39%	-0,16	11,37	11,60	11,29	11,62	70M	11.588
30/06/2021	-1,45%	-0,17	11,53	11,57	11,51	11,71	75M	12.797
29/06/2021	-1,85%	-0,22	11,70	11,98	11,53	11,98	96M	14.410
28/06/2021	1,27%	0,15	11,92	11,79	11,60	12,01	106M	16.011
25/06/2021	-1,51%	-0,18	11,77	11,89	11,75	12,01	79M	14.296
24/06/2021	0,08%	0,01	11,95	11,94	11,88	12,03	58M	9.004
23/06/2021	-0,91%	-0,11	11,94	12,10	11,84	12,10	75M	15.420
22/06/2021	-4,89%	-0,62	12,05	12,53	11,94	12,53	140M	18.161
21/06/2021	-1,32%	-0,17	12,67	12,85	12,65	12,85	99M	10.032
18/06/2021	-1,08%	-0,14	12,84	12,95	12,71	13,02	82M	11.897
17/06/2021	1,80%	0,23	12,98	12,75	12,69	13,05	76M	16.915
16/06/2021	-1,39%	-0,18	12,75	12,93	12,59	13,01	96M	15.688
15/06/2021	-1,00%	-0,13	12,93	13,01	12,86	13,09	36M	6.731
14/06/2021	0,85%	0,11	13,06	13,04	12,88	13,16	78M	10.794
11/06/2021	-0,84%	-0,11	12,95	13,06	12,74	13,06	89M	14.895
10/06/2021	2,67%	0,34	13,06	12,73	12,73	13,14	80M	11.171
09/06/2021	2,50%	0,31	12,72	12,46	12,42	13,01	104M	14.791
08/06/2021	-0,96%	-0,12	12,41	12,60	12,37	12,60	59M	12.715
07/06/2021	1,05%	0,13	12,53	12,44	12,35	12,71	96M	14.927
04/06/2021	0,00%	0,00	12,40	12,40	12,16	12,45	57M	13.901
02/06/2021	-0,56%	-0,07	12,40	12,43	12,22	12,53	71M	11.280
01/06/2021	2,47%	0,30	12,47	12,15	12,15	12,48	70M	16.675
31/05/2021	0,66%	0,08	12,17	12,06	12,00	12,27	49M	13.872
28/05/2021	0,42%	0,05	12,09	12,02	11,90	12,12	46M	9.339
27/05/2021	-0,50%	-0,06	12,04	12,14	11,95	12,14	80M	11.014
26/05/2021	0,67%	0,08	12,10	12,02	12,00	12,20	37M	8.755
25/05/2021	-0,25%	-0,03	12,02	12,07	11,97	12,14	33M	10.086
24/05/2021	1,26%	0,15	12,05	11,90	11,85	12,05	30M	7.197
21/05/2021	-0,58%	-0,07	11,90	12,00	11,84	12,00	30M	5.277
20/05/2021	0,00%	0,00	11,97	11,99	11,83	11,99	47M	11.565
19/05/2021	-0,17%	-0,02	11,97	11,92	11,84	12,03	76M	18.384
18/05/2021	-1,24%	-0,15	11,99	12,11	11,91	12,15	43M	8.938
17/05/2021	-0,65%	-0,08	12,14	12,15	12,09	12,22	39M	9.919
14/05/2021	0,49%	0,06	12,22	12,28	12,17	12,31	25M	6.651
13/05/2021	1,42%	0,17	12,16	12,01	12,00	12,27	59M	19.112
12/05/2021	-3,23%	-0,40	11,99	12,25	11,88	12,29	84M	14.638
11/05/2021	-1,43%	-0,18	12,39	12,39	12,29	12,43	36M	7.531
10/05/2021	1,70%	0,21	12,57	12,20	12,20	12,63	42M	8.145
07/05/2021	1,31%	0,16	12,36	12,20	12,14	12,41	59M	10.855
06/05/2021	-0,57%	-0,07	12,20	12,41	12,19	12,45	88M	9.665
05/05/2021	1,32%	0,16	12,27	12,27	12,09	12,36	49M	11.906
04/05/2021	-2,96%	-0,37	12,11	12,45	12,11	12,47	85M	12.810
03/05/2021	2,38%	0,29	12,48	12,08	12,04	12,59	80M	16.324
30/04/2021	-0,25%	-0,03	12,19	12,15	12,08	12,31	61M	11.030
29/04/2021	0,16%	0,02	12,22	12,19	12,11	12,31	79M	11.129
28/04/2021	1,41%	0,17	12,20	12,05	11,89	12,20	97M	9.766
27/04/2021	-0,17%	-0,02	12,03	12,02	11,86	12,05	76M	12.292
26/04/2021	-1,55%	-0,19	12,05	12,35	11,98	12,36	58M	12.021
23/04/2021	3,29%	0,39	12,24	11,86	11,83	12,31	78M	17.033
22/04/2021	-0,67%	-0,08	11,85	11,94	11,81	12,00	38M	10.455
20/04/2021	-0,58%	-0,07	11,93	11,92	11,88	12,02	38M	7.570
19/04/2021	-2,20%	-0,27	12,00	12,27	11,93	12,27	85M	16.101
16/04/2021	-0,49%	-0,06	12,27	12,24	12,08	12,28	83M	9.554
15/04/2021	0,41%	0,05	12,33	12,28	12,21	12,40	57M	9.978
14/04/2021	-0,16%	-0,02	12,28	12,32	12,19	12,40	90M	15.450
13/04/2021	-1,76%	-0,22	12,30	12,52	12,25	12,52	101M	13.773
12/04/2021	0,08%	0,01	12,52	12,65	12,45	12,67	49M	9.595
09/04/2021	-0,71%	-0,09	12,51	12,49	12,49	12,67	51M	12.083
08/04/2021	0,08%	0,01	12,60	12,59	12,52	12,78	88M	21.397
07/04/2021	2,86%	0,35	12,59	12,23	12,16	12,67	470M	20.225
06/04/2021	-0,73%	-0,09	12,24	12,33	12,18	12,40	51M	11.940
05/04/2021	-1,12%	-0,14	12,33	12,50	12,25	12,63	70M	19.915
01/04/2021	-1,58%	-0,20	12,47	12,79	12,40	12,79	76M	14.238
31/03/2021	-1,63%	-0,21	12,67	12,90	12,60	12,95	77M	16.191
30/03/2021	1,34%	0,17	12,88	12,62	12,60	12,91	36M	13.454
29/03/2021	-1,01%	-0,13	12,71	12,76	12,62	12,85	44M	8.878
26/03/2021	0,63%	0,08	12,84	12,58	12,56	12,97	54M	10.510
25/03/2021	1,27%	0,16	12,76	12,61	12,58	12,78	54M	12.765
24/03/2021	-3,30%	-0,43	12,60	13,04	12,60	13,04	70M	15.633
23/03/2021	-0,76%	-0,10	13,03	13,15	12,92	13,16	40M	9.337
22/03/2021	-0,83%	-0,11	13,13	13,24	13,01	13,27	35M	9.639
19/03/2021	0,46%	0,06	13,24	13,10	13,10	13,44	81M	12.532
18/03/2021	-0,83%	-0,11	13,18	13,25	13,03	13,29	61M	15.742
17/03/2021	0,76%	0,10	13,29	13,16	13,00	13,31	41M	10.990
16/03/2021	0,00%	0,00	13,19	13,26	13,09	13,33	39M	10.760
15/03/2021	0,92%	0,12	13,19	12,99	12,99	13,29	33M	9.823
12/03/2021	0,85%	0,11	13,07	12,77	12,77	13,19	48M	15.900
11/03/2021	1,17%	0,15	12,96	12,82	12,81	13,09	79M	21.438
10/03/2021	-0,39%	-0,05	12,81	12,94	12,66	12,94	115M	23.042
09/03/2021	-	-	12,86	12,60	12,56	13,03	75M	21.155

Date,Open,High,Low,Close,Volume
17-Sep-21,12.22,12.22,12.00,12.16,98350911
16-Sep-21,12.02,12.22,11.94,12.22,49254923
15-Sep-21,12.22,12.35,12.02,12.05,43554222
14-Sep-21,12.25,12.44,12.19,12.19,64878626
13-Sep-21,11.98,12.44,11.98,12.28,62219722
10-Sep-21,12.06,12.17,11.78,12.03,138760212
09-Sep-21,11.80,12.06,11.64,11.99,115620658
08-Sep-21,12.05,12.05,11.74,11.74,105953775
06-Sep-21,11.78,12.19,11.76,12.14,39578721
03-Sep-21,11.89,11.93,11.74,11.90,121580685
02-Sep-21,12.15,12.22,11.81,11.84,88741049
01-Sep-21,12.50,12.52,12.22,12.22,82086671
31-Aug-21,12.25,12.46,12.15,12.46,109042750
30-Aug-21,12.13,12.23,12.03,12.22,49526419
27-Aug-21,12.35,12.35,12.14,12.22,32573529
26-Aug-21,12.29,12.36,12.12,12.22,110817808
25-Aug-21,12.20,12.26,12.08,12.25,38818213
24-Aug-21,12.10,12.26,11.98,12.21,51954698
23-Aug-21,12.10,12.13,11.84,12.08,61908444
20-Aug-21,11.84,12.20,11.79,12.09,78271832
19-Aug-21,11.59,11.96,11.48,11.96,86481386
18-Aug-21,11.61,11.83,11.44,11.65,153668938
17-Aug-21,11.57,11.63,11.44,11.61,95457449
16-Aug-21,11.68,11.68,11.43,11.65,63645084
13-Aug-21,11.59,11.74,11.49,11.71,62409897
12-Aug-21,11.55,11.65,11.44,11.54,55742071
11-Aug-21,11.30,11.56,11.18,11.49,76731343
10-Aug-21,11.51,11.53,11.19,11.30,93468941
09-Aug-21,11.39,11.59,11.36,11.46,54308682
06-Aug-21,11.25,11.45,11.22,11.45,54010516
05-Aug-21,11.35,11.48,11.19,11.24,75368060
04-Aug-21,11.35,11.52,11.31,11.41,58626632
03-Aug-21,11.49,11.55,11.24,11.43,62904444
02-Aug-21,11.35,11.71,11.27,11.50,84205995
30-Jul-21,11.39,11.60,11.32,11.32,65138746
29-Jul-21,11.60,11.61,11.33,11.49,117517702
28-Jul-21,11.47,11.74,11.45,11.56,109494254
27-Jul-21,11.60,12.10,11.40,11.46,121135503
26-Jul-21,11.85,11.85,11.42,11.55,91344884
23-Jul-21,11.82,11.90,11.72,11.81,65275528
22-Jul-21,11.67,11.85,11.61,11.82,41539242
21-Jul-21,11.85,11.89,11.68,11.75,66399652
20-Jul-21,11.93,12.04,11.77,11.82,49707816
19-Jul-21,11.75,11.91,11.69,11.89,62288475
16-Jul-21,11.87,12.17,11.83,11.85,92713217
15-Jul-21,11.80,11.97,11.76,11.87,69929546
14-Jul-21,11.83,11.95,11.68,11.86,69526828
13-Jul-21,11.45,11.86,11.39,11.77,99208771
12-Jul-21,11.27,11.54,11.22,11.54,56254950
08-Jul-21,11.52,11.58,11.18,11.24,104089982
07-Jul-21,11.28,11.74,11.28,11.64,84165626
06-Jul-21,11.35,11.47,11.16,11.21,67969888
05-Jul-21,11.43,11.59,11.34,11.38,33181615
02-Jul-21,11.45,11.51,11.33,11.48,57297381
01-Jul-21,11.60,11.62,11.29,11.37,69987192
30-Jun-21,11.57,11.71,11.51,11.53,75230693
29-Jun-21,11.98,11.98,11.53,11.70,95553068
28-Jun-21,11.79,12.01,11.60,11.92,106333009
25-Jun-21,11.89,12.01,11.75,11.77,78753496
24-Jun-21,11.94,12.03,11.88,11.95,58473384
23-Jun-21,12.10,12.10,11.84,11.94,75304888
22-Jun-21,12.53,12.53,11.94,12.05,139760393
21-Jun-21,12.85,12.85,12.65,12.67,98721236
18-Jun-21,12.95,13.02,12.71,12.84,81561229
17-Jun-21,12.75,13.05,12.69,12.98,76495628
16-Jun-21,12.93,13.01,12.59,12.75,96348526
15-Jun-21,13.01,13.09,12.86,12.93,36415848
14-Jun-21,13.04,13.16,12.88,13.06,78134030
11-Jun-21,13.06,13.06,12.74,12.95,89023214
10-Jun-21,12.73,13.14,12.73,13.06,80186836
09-Jun-21,12.46,13.01,12.42,12.72,104039312
08-Jun-21,12.60,12.60,12.37,12.41,58801555
07-Jun-21,12.44,12.71,12.35,12.53,96426013
04-Jun-21,12.40,12.45,12.16,12.40,57199029
02-Jun-21,12.43,12.53,12.22,12.40,70683158
01-Jun-21,12.15,12.48,12.15,12.47,69635912
31-May-21,12.06,12.27,12.00,12.17,49491963
28-May-21,12.02,12.12,11.90,12.09,45665322
27-May-21,12.14,12.14,11.95,12.04,79995120
26-May-21,12.02,12.20,12.00,12.10,37208869
25-May-21,12.07,12.14,11.97,12.02,32558070
24-May-21,11.90,12.05,11.85,12.05,29757829
21-May-21,12.00,12.00,11.84,11.90,30147041
20-May-21,11.99,11.99,11.83,11.97,47452227
19-May-21,11.92,12.03,11.84,11.97,75546432
18-May-21,12.11,12.15,11.91,11.99,43211900
17-May-21,12.15,12.22,12.09,12.14,39173208
14-May-21,12.28,12.31,12.17,12.22,25274160
13-May-21,12.01,12.27,12.00,12.16,59062708
12-May-21,12.25,12.29,11.88,11.99,83519151
11-May-21,12.39,12.43,12.29,12.39,36412850
10-May-21,12.20,12.63,12.20,12.57,41878901
07-May-21,12.20,12.41,12.14,12.36,58509355
06-May-21,12.41,12.45,12.19,12.20,88435953
05-May-21,12.27,12.36,12.09,12.27,48953217
04-May-21,12.45,12.47,12.11,12.11,84763772
03-May-21,12.08,12.59,12.04,12.48,79735636
30-Apr-21,12.15,12.31,12.08,12.19,61032485
29-Apr-21,12.19,12.31,12.11,12.22,78512657
28-Apr-21,12.05,12.20,11.89,12.20,96812029
27-Apr-21,12.02,12.05,11.86,12.03,75736929
26-Apr-21,12.35,12.36,11.98,12.05,58127419
23-Apr-21,11.86,12.31,11.83,12.24,77849562
22-Apr-21,11.94,12.00,11.81,11.85,38474790
20-Apr-21,11.92,12.02,11.88,11.93,37760993
19-Apr-21,12.27,12.27,11.93,12.00,85123047
16-Apr-21,12.24,12.28,12.08,12.27,82994781
15-Apr-21,12.28,12.40,12.21,12.33,56639562
14-Apr-21,12.32,12.40,12.19,12.28,90456807
13-Apr-21,12.52,12.52,12.25,12.30,100976434
12-Apr-21,12.65,12.67,12.45,12.52,49240477
09-Apr-21,12.49,12.67,12.49,12.51,51174888
08-Apr-21,12.59,12.78,12.52,12.60,88421906
07-Apr-21,12.23,12.67,12.16,12.59,470446809
06-Apr-21,12.33,12.40,12.18,12.24,51022685
05-Apr-21,12.50,12.63,12.25,12.33,69569984
01-Apr-21,12.79,12.79,12.40,12.47,76298539
31-Mar-21,12.90,12.95,12.60,12.67,77491840
30-Mar-21,12.62,12.91,12.60,12.88,35943609
29-Mar-21,12.76,12.85,12.62,12.71,43860895
26-Mar-21,12.58,12.97,12.56,12.84,54208216
25-Mar-21,12.61,12.78,12.58,12.76,54452000
24-Mar-21,13.04,13.04,12.60,12.60,70182414
23-Mar-21,13.15,13.16,12.92,13.03,40005702
22-Mar-21,13.24,13.27,13.01,13.13,35322855
19-Mar-21,13.10,13.44,13.10,13.24,80519526
18-Mar-21,13.25,13.29,13.03,13.18,61399669
17-Mar-21,13.16,13.31,13.00,13.29,41236178
16-Mar-21,13.26,13.33,13.09,13.19,39036646
15-Mar-21,12.99,13.29,12.99,13.19,32674719
12-Mar-21,12.77,13.19,12.77,13.07,47689825
11-Mar-21,12.82,13.09,12.81,12.96,78900824
10-Mar-21,12.94,12.94,12.66,12.81,114768406
09-Mar-21,12.60,13.03,12.56,12.86,74909043

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TIMS3

cotações, gráficos e mais...