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
26/02/2026	0,36%	0,10	28,15	28,05	27,97	28,44	146M	12.837
25/02/2026	-1,06%	-0,30	28,05	28,51	27,88	28,51	150M	10.690
24/02/2026	3,17%	0,87	28,35	27,65	27,47	28,35	161M	19.725
23/02/2026	1,82%	0,49	27,48	27,13	26,90	27,55	192M	15.410
20/02/2026	-0,11%	-0,03	26,99	26,84	26,50	27,04	273M	19.564
19/02/2026	0,11%	0,03	27,02	27,08	26,92	27,28	143M	11.621
18/02/2026	-1,10%	-0,30	26,99	27,28	26,78	27,40	174M	14.025

13/02/2026	-3,53%	-1,00	27,29	27,80	26,90	27,96	294M	21.146
12/02/2026	0,93%	0,26	28,29	28,03	27,49	28,50	198M	17.514
11/02/2026	7,85%	2,04	28,03	26,64	26,64	28,74	408M	34.855
10/02/2026	-0,65%	-0,17	25,99	26,33	25,99	26,68	168M	14.533
09/02/2026	2,55%	0,65	26,16	25,66	25,43	26,25	102M	11.776
06/02/2026	-0,12%	-0,03	25,51	25,53	25,29	25,63	94M	11.762
05/02/2026	3,03%	0,75	25,54	24,94	24,86	25,57	138M	13.837
04/02/2026	-1,24%	-0,31	24,79	25,01	24,63	25,19	139M	17.398
03/02/2026	1,78%	0,44	25,10	24,90	24,66	25,17	214M	13.244
02/02/2026	0,57%	0,14	24,66	24,76	24,21	24,95	183M	15.364
30/01/2026	-1,64%	-0,41	24,52	24,93	24,37	25,18	198M	14.528
29/01/2026	-1,23%	-0,31	24,93	25,39	24,83	25,44	109M	9.088
28/01/2026	2,60%	0,64	25,24	24,73	24,61	25,24	95M	11.553
27/01/2026	-0,16%	-0,04	24,60	24,89	24,51	25,10	163M	16.112
26/01/2026	0,33%	0,08	24,64	24,57	24,27	24,70	89M	11.949
23/01/2026	1,66%	0,40	24,56	24,23	24,10	24,81	200M	17.854
22/01/2026	0,75%	0,18	24,16	24,07	23,59	24,66	278M	36.358
21/01/2026	-1,11%	-0,27	23,98	24,16	23,68	24,60	318M	27.234
20/01/2026	4,98%	1,15	24,25	23,04	22,96	24,29	256M	18.097
19/01/2026	0,96%	0,22	23,10	22,88	22,88	23,18	48M	5.876
16/01/2026	-1,17%	-0,27	22,88	23,25	22,70	23,31	139M	17.338
15/01/2026	1,54%	0,35	23,15	22,80	22,45	23,39	179M	14.764
14/01/2026	4,30%	0,94	22,80	21,99	21,99	22,89	174M	16.194
13/01/2026	-2,80%	-0,63	21,86	22,44	21,86	22,44	203M	16.895
12/01/2026	0,90%	0,20	22,49	22,22	22,15	22,54	135M	15.695
09/01/2026	1,55%	0,34	22,29	21,99	21,86	22,30	146M	14.122
08/01/2026	1,15%	0,25	21,95	21,71	21,48	21,95	136M	17.385
07/01/2026	0,05%	0,01	21,70	21,57	21,51	21,90	230M	22.465
06/01/2026	0,37%	0,08	21,69	21,71	21,46	21,80	162M	15.920
05/01/2026	-0,14%	-0,03	21,61	21,66	21,42	21,80	107M	11.039
02/01/2026	1,41%	0,30	21,64	21,40	21,32	21,64	111M	11.295
30/12/2025	-1,39%	-0,30	21,34	21,75	21,34	21,86	237M	11.492
29/12/2025	0,84%	0,18	21,64	21,51	21,29	21,66	148M	11.906
26/12/2025	-0,09%	-0,02	21,46	21,37	21,28	21,56	84M	9.804
23/12/2025	-0,46%	-0,10	21,48	21,66	21,35	21,95	126M	14.766
22/12/2025	-5,43%	-1,24	21,58	22,14	21,43	22,31	290M	33.593
19/12/2025	0,48%	0,11	22,82	22,71	22,56	22,87	161M	13.336
18/12/2025	-0,18%	-0,04	22,71	22,62	22,52	22,82	145M	13.795
17/12/2025	-0,04%	-0,01	22,75	22,70	22,57	23,07	202M	19.864
16/12/2025	-3,23%	-0,76	22,76	23,33	22,76	23,39	171M	23.938
15/12/2025	0,43%	0,10	23,52	23,50	23,33	23,60	101M	10.541
12/12/2025	-0,04%	-0,01	23,42	23,48	23,23	23,64	190M	15.995
11/12/2025	-1,39%	-0,33	23,43	23,74	23,29	24,00	105M	9.304
10/12/2025	1,37%	0,32	23,76	23,48	23,31	23,78	136M	14.022
09/12/2025	-0,26%	-0,06	23,44	23,45	23,28	23,55	106M	9.301
08/12/2025	0,99%	0,23	23,50	23,29	23,24	23,71	112M	12.928
05/12/2025	-2,60%	-0,62	23,27	23,88	23,15	24,01	165M	18.071
04/12/2025	0,29%	0,07	23,89	23,88	23,79	24,21	153M	15.179
03/12/2025	-1,65%	-0,40	23,82	24,35	23,55	24,38	249M	23.009
02/12/2025	-0,74%	-0,18	24,22	24,32	23,87	24,51	277M	27.573
01/12/2025	-3,67%	-0,93	24,40	25,23	24,33	25,32	146M	15.119
28/11/2025	1,16%	0,29	25,33	25,00	24,94	25,34	97M	8.550
27/11/2025	-0,12%	-0,03	25,04	25,15	25,00	25,20	40M	6.238
26/11/2025	0,64%	0,16	25,07	24,91	24,84	25,48	139M	14.017
25/11/2025	0,44%	0,11	24,91	24,98	24,63	24,98	125M	12.484
24/11/2025	0,32%	0,08	24,80	24,72	24,61	25,07	149M	11.960
21/11/2025	1,85%	0,45	24,72	24,45	24,33	24,87	142M	16.073
19/11/2025	-3,00%	-0,75	24,27	24,98	24,24	24,98	217M	18.459
18/11/2025	1,21%	0,30	25,02	24,67	24,53	25,12	107M	11.261
17/11/2025	-0,64%	-0,16	24,72	24,70	24,62	25,02	78M	10.135
14/11/2025	1,10%	0,27	24,88	24,69	24,49	24,96	101M	10.052
13/11/2025	-0,81%	-0,20	24,61	24,57	24,08	24,77	202M	19.306
12/11/2025	-0,88%	-0,22	24,81	25,03	24,57	25,17	139M	14.084
11/11/2025	1,83%	0,45	25,03	24,89	24,51	25,22	176M	15.746
10/11/2025	0,16%	0,04	24,58	24,83	24,38	24,89	115M	10.114
07/11/2025	0,25%	0,06	24,54	24,32	24,32	24,73	85M	7.471
06/11/2025	-2,12%	-0,53	24,48	24,93	24,38	25,09	182M	13.522
05/11/2025	1,92%	0,47	25,01	24,60	24,48	25,48	295M	32.903
04/11/2025	1,20%	0,29	24,54	24,80	24,02	24,85	264M	15.285
03/11/2025	-0,16%	-0,04	24,25	24,33	23,94	24,35	152M	13.165
31/10/2025	-2,76%	-0,69	24,29	25,14	24,26	25,18	145M	13.148
30/10/2025	0,12%	0,03	24,98	24,90	24,89	25,12	106M	11.961
29/10/2025	-0,60%	-0,15	24,95	25,29	24,86	25,30	185M	13.094
28/10/2025	0,52%	0,13	25,10	25,06	24,94	25,39	150M	18.667
27/10/2025	1,79%	0,44	24,97	24,61	24,61	25,17	155M	14.607
24/10/2025	1,83%	0,44	24,53	24,20	24,16	24,75	180M	14.167
23/10/2025	1,56%	0,37	24,09	23,85	23,60	24,19	169M	12.063
22/10/2025	0,85%	0,20	23,72	23,54	23,42	23,78	131M	7.262
21/10/2025	-1,01%	-0,24	23,52	23,64	23,46	23,82	150M	7.962
20/10/2025	0,51%	0,12	23,76	23,65	23,64	23,93	107M	5.484
17/10/2025	1,90%	0,44	23,64	23,19	23,19	23,76	127M	8.348
16/10/2025	0,39%	0,09	23,20	22,88	22,88	23,33	103M	8.654
15/10/2025	2,03%	0,46	23,11	22,51	22,47	23,35	205M	14.121
14/10/2025	0,35%	0,08	22,65	22,65	22,18	22,67	187M	11.988
13/10/2025	0,31%	0,07	22,57	22,52	22,52	22,86	173M	10.448
10/10/2025	-1,23%	-0,28	22,50	22,83	22,41	22,92	217M	16.857
09/10/2025	-0,09%	-0,02	22,78	22,90	22,72	22,94	110M	11.470
08/10/2025	-0,22%	-0,05	22,80	22,90	22,71	22,98	122M	14.569
07/10/2025	-2,56%	-0,60	22,85	23,32	22,77	23,42	288M	17.019
06/10/2025	-0,09%	-0,02	23,45	23,57	23,32	23,78	106M	10.646
03/10/2025	1,12%	0,26	23,47	23,16	23,16	23,59	116M	12.052
02/10/2025	-0,60%	-0,14	23,21	23,41	23,16	23,41	85M	8.317
01/10/2025	-0,64%	-0,15	23,35	23,65	23,32	23,65	152M	15.199
30/09/2025	1,69%	0,39	23,50	23,26	23,22	23,77	202M	16.023
29/09/2025	0,70%	0,16	23,11	23,21	23,00	23,22	129M	8.395
26/09/2025	0,22%	0,05	22,95	23,02	22,85	23,02	105M	9.112
25/09/2025	-0,43%	-0,10	22,90	23,07	22,80	23,07	157M	12.843
24/09/2025	-0,90%	-0,21	23,00	23,26	22,93	23,26	117M	9.456
23/09/2025	0,78%	0,18	23,21	23,03	22,97	23,32	138M	10.228
22/09/2025	-0,04%	-0,01	23,03	22,74	22,71	23,16	103M	9.149
19/09/2025	0,26%	0,06	23,04	23,02	22,95	23,16	106M	6.336
18/09/2025	-0,48%	-0,11	22,98	23,06	22,70	23,18	121M	8.520
17/09/2025	1,45%	0,33	23,09	22,73	22,65	23,09	88M	9.086
16/09/2025	0,26%	0,06	22,76	22,89	22,59	22,89	97M	12.323
15/09/2025	0,22%	0,05	22,70	22,79	22,55	22,79	70M	7.439
12/09/2025	0,40%	0,09	22,65	22,28	22,15	22,74	119M	9.942
11/09/2025	0,49%	0,11	22,56	22,49	22,42	22,67	137M	13.221
10/09/2025	-0,93%	-0,21	22,45	22,55	22,36	22,70	157M	16.331
09/09/2025	-0,53%	-0,12	22,66	22,89	22,46	22,89	115M	12.257
08/09/2025	-0,74%	-0,17	22,78	23,02	22,61	23,02	93M	10.855
05/09/2025	1,32%	0,30	22,95	22,81	22,69	22,98	76M	9.674
04/09/2025	-0,26%	-0,06	22,65	22,79	22,39	22,79	174M	12.865
03/09/2025	0,18%	0,04	22,71	22,70	22,53	22,88	128M	14.124
02/09/2025	-0,40%	-0,09	22,67	22,56	22,53	22,93	284M	23.678
01/09/2025	0,04%	0,01	22,76	22,92	22,60	23,06	66M	8.518
29/08/2025	-1,43%	-0,33	22,75	23,13	22,72	23,19	171M	20.386
28/08/2025	0,57%	0,13	23,08	23,12	22,89	23,28	115M	16.809
27/08/2025	0,39%	0,09	22,95	22,80	22,60	23,04	120M	12.833
26/08/2025	-0,09%	-0,02	22,86	22,87	22,85	23,10	202M	15.902
25/08/2025	1,06%	0,24	22,88	22,77	22,55	23,08	94M	11.395
22/08/2025	0,71%	0,16	22,64	22,49	22,42	22,84	146M	18.745
21/08/2025	0,72%	0,16	22,48	22,22	22,17	22,48	101M	15.714
20/08/2025	-0,04%	-0,01	22,32	22,21	22,14	22,52	145M	17.748
19/08/2025	-0,71%	-0,16	22,33	22,00	21,87	22,42	87M	11.543
18/08/2025	0,85%	0,19	22,49	22,49	22,31	22,59	107M	10.949
15/08/2025	0,27%	0,06	22,30	22,07	22,07	22,34	81M	11.531
14/08/2025	-	-	22,24	21,78	21,72	22,38	81M	14.233

Date,Open,High,Low,Close,Volume
26-Feb-26,28.05,28.44,27.97,28.15,145685545
25-Feb-26,28.51,28.51,27.88,28.05,149982586
24-Feb-26,27.65,28.35,27.47,28.35,160580473
23-Feb-26,27.13,27.55,26.90,27.48,191605530
20-Feb-26,26.84,27.04,26.50,26.99,273086688
19-Feb-26,27.08,27.28,26.92,27.02,143173951
18-Feb-26,27.28,27.40,26.78,26.99,174407554
13-Feb-26,27.80,27.96,26.90,27.29,294452673
12-Feb-26,28.03,28.50,27.49,28.29,197580301
11-Feb-26,26.64,28.74,26.64,28.03,408223897
10-Feb-26,26.33,26.68,25.99,25.99,167792854
09-Feb-26,25.66,26.25,25.43,26.16,101705470
06-Feb-26,25.53,25.63,25.29,25.51,93967943
05-Feb-26,24.94,25.57,24.86,25.54,138003720
04-Feb-26,25.01,25.19,24.63,24.79,138953416
03-Feb-26,24.90,25.17,24.66,25.10,214076957
02-Feb-26,24.76,24.95,24.21,24.66,182975854
30-Jan-26,24.93,25.18,24.37,24.52,197900684
29-Jan-26,25.39,25.44,24.83,24.93,108990000
28-Jan-26,24.73,25.24,24.61,25.24,95132523
27-Jan-26,24.89,25.10,24.51,24.60,162537889
26-Jan-26,24.57,24.70,24.27,24.64,88848078
23-Jan-26,24.23,24.81,24.10,24.56,200300285
22-Jan-26,24.07,24.66,23.59,24.16,278144095
21-Jan-26,24.16,24.60,23.68,23.98,318155488
20-Jan-26,23.04,24.29,22.96,24.25,256307729
19-Jan-26,22.88,23.18,22.88,23.10,47913957
16-Jan-26,23.25,23.31,22.70,22.88,138997792
15-Jan-26,22.80,23.39,22.45,23.15,179439341
14-Jan-26,21.99,22.89,21.99,22.80,173576269
13-Jan-26,22.44,22.44,21.86,21.86,203179496
12-Jan-26,22.22,22.54,22.15,22.49,135351998
09-Jan-26,21.99,22.30,21.86,22.29,146151785
08-Jan-26,21.71,21.95,21.48,21.95,135839247
07-Jan-26,21.57,21.90,21.51,21.70,229866852
06-Jan-26,21.71,21.80,21.46,21.69,161705431
05-Jan-26,21.66,21.80,21.42,21.61,106858944
02-Jan-26,21.40,21.64,21.32,21.64,110861064
30-Dec-25,21.75,21.86,21.34,21.34,236892060
29-Dec-25,21.51,21.66,21.29,21.64,148184403
26-Dec-25,21.37,21.56,21.28,21.46,84352234
23-Dec-25,21.66,21.95,21.35,21.48,126460071
22-Dec-25,22.14,22.31,21.43,21.58,289970658
19-Dec-25,22.71,22.87,22.56,22.82,161454258
18-Dec-25,22.62,22.82,22.52,22.71,144554382
17-Dec-25,22.70,23.07,22.57,22.75,201623833
16-Dec-25,23.33,23.39,22.76,22.76,171461787
15-Dec-25,23.50,23.60,23.33,23.52,100521292
12-Dec-25,23.48,23.64,23.23,23.42,190142026
11-Dec-25,23.74,24.00,23.29,23.43,104578749
10-Dec-25,23.48,23.78,23.31,23.76,135832992
09-Dec-25,23.45,23.55,23.28,23.44,106441243
08-Dec-25,23.29,23.71,23.24,23.50,112190979
05-Dec-25,23.88,24.01,23.15,23.27,164658607
04-Dec-25,23.88,24.21,23.79,23.89,152756372
03-Dec-25,24.35,24.38,23.55,23.82,248739004
02-Dec-25,24.32,24.51,23.87,24.22,276524578
01-Dec-25,25.23,25.32,24.33,24.40,146040570
28-Nov-25,25.00,25.34,24.94,25.33,96872620
27-Nov-25,25.15,25.20,25.00,25.04,39554401
26-Nov-25,24.91,25.48,24.84,25.07,138888926
25-Nov-25,24.98,24.98,24.63,24.91,125492851
24-Nov-25,24.72,25.07,24.61,24.80,149117643
21-Nov-25,24.45,24.87,24.33,24.72,141891639
19-Nov-25,24.98,24.98,24.24,24.27,217492955
18-Nov-25,24.67,25.12,24.53,25.02,106940630
17-Nov-25,24.70,25.02,24.62,24.72,78459290
14-Nov-25,24.69,24.96,24.49,24.88,100857041
13-Nov-25,24.57,24.77,24.08,24.61,201697488
12-Nov-25,25.03,25.17,24.57,24.81,138521620
11-Nov-25,24.89,25.22,24.51,25.03,175556464
10-Nov-25,24.83,24.89,24.38,24.58,114640753
07-Nov-25,24.32,24.73,24.32,24.54,84743807
06-Nov-25,24.93,25.09,24.38,24.48,182191353
05-Nov-25,24.60,25.48,24.48,25.01,294836151
04-Nov-25,24.80,24.85,24.02,24.54,264028684
03-Nov-25,24.33,24.35,23.94,24.25,151836120
31-Oct-25,25.14,25.18,24.26,24.29,144949736
30-Oct-25,24.90,25.12,24.89,24.98,106291910
29-Oct-25,25.29,25.30,24.86,24.95,185499669
28-Oct-25,25.06,25.39,24.94,25.10,149510564
27-Oct-25,24.61,25.17,24.61,24.97,154995552
24-Oct-25,24.20,24.75,24.16,24.53,180181908
23-Oct-25,23.85,24.19,23.60,24.09,168677047
22-Oct-25,23.54,23.78,23.42,23.72,130897701
21-Oct-25,23.64,23.82,23.46,23.52,150182304
20-Oct-25,23.65,23.93,23.64,23.76,107058847
17-Oct-25,23.19,23.76,23.19,23.64,126965192
16-Oct-25,22.88,23.33,22.88,23.20,103135173
15-Oct-25,22.51,23.35,22.47,23.11,204842102
14-Oct-25,22.65,22.67,22.18,22.65,186822600
13-Oct-25,22.52,22.86,22.52,22.57,173481230
10-Oct-25,22.83,22.92,22.41,22.50,217155182
09-Oct-25,22.90,22.94,22.72,22.78,109577586
08-Oct-25,22.90,22.98,22.71,22.80,121663971
07-Oct-25,23.32,23.42,22.77,22.85,287639323
06-Oct-25,23.57,23.78,23.32,23.45,106106619
03-Oct-25,23.16,23.59,23.16,23.47,115979489
02-Oct-25,23.41,23.41,23.16,23.21,85415026
01-Oct-25,23.65,23.65,23.32,23.35,152451177
30-Sep-25,23.26,23.77,23.22,23.50,201798784
29-Sep-25,23.21,23.22,23.00,23.11,128518881
26-Sep-25,23.02,23.02,22.85,22.95,104771824
25-Sep-25,23.07,23.07,22.80,22.90,156965016
24-Sep-25,23.26,23.26,22.93,23.00,117390678
23-Sep-25,23.03,23.32,22.97,23.21,138490523
22-Sep-25,22.74,23.16,22.71,23.03,102877984
19-Sep-25,23.02,23.16,22.95,23.04,106014302
18-Sep-25,23.06,23.18,22.70,22.98,120635295
17-Sep-25,22.73,23.09,22.65,23.09,88315441
16-Sep-25,22.89,22.89,22.59,22.76,96668847
15-Sep-25,22.79,22.79,22.55,22.70,69952340
12-Sep-25,22.28,22.74,22.15,22.65,118762228
11-Sep-25,22.49,22.67,22.42,22.56,137418183
10-Sep-25,22.55,22.70,22.36,22.45,157420329
09-Sep-25,22.89,22.89,22.46,22.66,114959824
08-Sep-25,23.02,23.02,22.61,22.78,93179028
05-Sep-25,22.81,22.98,22.69,22.95,76200438
04-Sep-25,22.79,22.79,22.39,22.65,173648503
03-Sep-25,22.70,22.88,22.53,22.71,127616362
02-Sep-25,22.56,22.93,22.53,22.67,284415896
01-Sep-25,22.92,23.06,22.60,22.76,66193503
29-Aug-25,23.13,23.19,22.72,22.75,171363692
28-Aug-25,23.12,23.28,22.89,23.08,115178391
27-Aug-25,22.80,23.04,22.60,22.95,120108563
26-Aug-25,22.87,23.10,22.85,22.86,202440636
25-Aug-25,22.77,23.08,22.55,22.88,94085528
22-Aug-25,22.49,22.84,22.42,22.64,145836454
21-Aug-25,22.22,22.48,22.17,22.48,101208729
20-Aug-25,22.21,22.52,22.14,22.32,144871705
19-Aug-25,22.00,22.42,21.87,22.33,86920111
18-Aug-25,22.49,22.59,22.31,22.49,106596664
15-Aug-25,22.07,22.34,22.07,22.30,81431065
14-Aug-25,21.78,22.38,21.72,22.24,81137609

*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