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
02/12/2021	-0,51%	-0,07	13,72	13,93	13,55	14,06	91M	18.973
01/12/2021	-0,07%	-0,01	13,79	13,81	13,70	14,08	76M	15.955
30/11/2021	-0,65%	-0,09	13,80	13,92	13,62	13,92	230M	18.692
29/11/2021	0,14%	0,02	13,89	14,01	13,84	14,08	53M	14.632
26/11/2021	-2,39%	-0,34	13,87	13,83	13,59	14,04	73M	14.247
25/11/2021	1,86%	0,26	14,21	14,03	13,89	14,46	115M	14.783
24/11/2021	0,65%	0,09	13,95	13,62	13,60	14,01	95M	16.295
23/11/2021	1,09%	0,15	13,86	13,52	13,38	13,86	123M	16.735
22/11/2021	1,71%	0,23	13,71	14,78	13,71	14,78	341M	40.567
19/11/2021	5,15%	0,66	13,48	13,42	13,20	13,90	193M	22.379
18/11/2021	0,00%	0,00	12,82	12,77	12,77	13,00	50M	8.977

17/11/2021	-1,00%	-0,13	12,82	13,00	12,69	13,09	53M	12.295
16/11/2021	-1,22%	-0,16	12,95	12,96	12,86	13,10	62M	10.703
12/11/2021	-0,38%	-0,05	13,11	13,09	12,99	13,29	69M	10.748
11/11/2021	0,61%	0,08	13,16	13,21	13,05	13,26	78M	10.824
10/11/2021	2,11%	0,27	13,08	12,98	12,87	13,47	145M	21.903
09/11/2021	0,00%	0,00	12,81	12,90	12,61	12,97	84M	13.000
08/11/2021	-0,39%	-0,05	12,81	12,83	12,68	12,91	71M	10.624
05/11/2021	4,13%	0,51	12,86	12,50	12,48	13,05	152M	21.304
04/11/2021	-0,56%	-0,07	12,35	12,49	12,25	12,51	108M	15.816
03/11/2021	8,38%	0,96	12,42	11,44	11,43	12,53	218M	34.508
01/11/2021	2,14%	0,24	11,46	11,41	11,23	11,58	60M	11.867
29/10/2021	0,00%	0,00	11,22	11,26	11,15	11,33	70M	11.807
28/10/2021	-1,41%	-0,16	11,22	11,25	11,16	11,42	120M	18.190
27/10/2021	-1,73%	-0,20	11,38	11,61	11,36	11,76	100M	12.085
26/10/2021	-3,26%	-0,39	11,58	11,97	11,53	11,97	85M	22.740
25/10/2021	0,84%	0,10	11,97	11,99	11,84	12,11	59M	15.974
22/10/2021	-0,92%	-0,11	11,87	11,85	11,51	11,95	152M	26.780
21/10/2021	-3,15%	-0,39	11,98	12,15	11,92	12,36	111M	15.867
20/10/2021	0,90%	0,11	12,37	12,27	12,21	12,54	50M	10.794
19/10/2021	-1,76%	-0,22	12,26	12,43	12,16	12,45	121M	21.594
18/10/2021	-0,72%	-0,09	12,48	12,54	12,34	12,62	121M	12.645
15/10/2021	0,72%	0,09	12,57	12,48	12,35	12,67	117M	19.680
14/10/2021	0,24%	0,03	12,48	12,52	12,32	12,56	51M	8.101
13/10/2021	2,81%	0,34	12,45	12,17	12,04	12,51	106M	21.733
11/10/2021	-0,08%	-0,01	12,11	12,05	11,97	12,23	75M	13.351
08/10/2021	4,48%	0,52	12,12	11,70	11,64	12,19	94M	17.741
07/10/2021	0,17%	0,02	11,60	11,60	11,45	11,75	67M	14.306
06/10/2021	-0,94%	-0,11	11,58	11,45	11,44	11,67	89M	14.414
05/10/2021	0,26%	0,03	11,69	11,70	11,54	11,77	46M	13.590
04/10/2021	-1,52%	-0,18	11,66	11,69	11,51	11,81	63M	12.451
01/10/2021	0,77%	0,09	11,84	11,80	11,60	11,85	61M	9.846
30/09/2021	-0,51%	-0,06	11,75	11,70	11,64	11,86	62M	12.022
29/09/2021	-0,08%	-0,01	11,81	11,88	11,76	12,01	61M	10.067
28/09/2021	-3,75%	-0,46	11,82	12,18	11,81	12,20	59M	11.236
27/09/2021	0,33%	0,04	12,28	12,18	12,16	12,39	39M	10.066
24/09/2021	-1,05%	-0,13	12,24	12,22	12,14	12,40	46M	10.927
23/09/2021	0,73%	0,09	12,37	12,28	12,27	12,45	37M	7.745
22/09/2021	1,74%	0,21	12,28	12,19	12,08	12,38	53M	9.941
21/09/2021	1,09%	0,13	12,07	11,94	11,85	12,19	42M	10.353
20/09/2021	-1,81%	-0,22	11,94	12,14	11,84	12,15	52M	14.171
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	-	-	11,90	12,00	11,84	12,00	30M	5.277

Date,Open,High,Low,Close,Volume
02-Dec-21,13.93,14.06,13.55,13.72,90920292
01-Dec-21,13.81,14.08,13.70,13.79,75930531
30-Nov-21,13.92,13.92,13.62,13.80,229678195
29-Nov-21,14.01,14.08,13.84,13.89,52767566
26-Nov-21,13.83,14.04,13.59,13.87,72798332
25-Nov-21,14.03,14.46,13.89,14.21,114643019
24-Nov-21,13.62,14.01,13.60,13.95,95030165
23-Nov-21,13.52,13.86,13.38,13.86,122663541
22-Nov-21,14.78,14.78,13.71,13.71,341103903
19-Nov-21,13.42,13.90,13.20,13.48,192796641
18-Nov-21,12.77,13.00,12.77,12.82,49854970
17-Nov-21,13.00,13.09,12.69,12.82,53176566
16-Nov-21,12.96,13.10,12.86,12.95,62360859
12-Nov-21,13.09,13.29,12.99,13.11,68569620
11-Nov-21,13.21,13.26,13.05,13.16,78444353
10-Nov-21,12.98,13.47,12.87,13.08,144714853
09-Nov-21,12.90,12.97,12.61,12.81,83604336
08-Nov-21,12.83,12.91,12.68,12.81,70781365
05-Nov-21,12.50,13.05,12.48,12.86,152158977
04-Nov-21,12.49,12.51,12.25,12.35,107746701
03-Nov-21,11.44,12.53,11.43,12.42,218096414
01-Nov-21,11.41,11.58,11.23,11.46,59978263
29-Oct-21,11.26,11.33,11.15,11.22,69976592
28-Oct-21,11.25,11.42,11.16,11.22,120047123
27-Oct-21,11.61,11.76,11.36,11.38,99856176
26-Oct-21,11.97,11.97,11.53,11.58,84879960
25-Oct-21,11.99,12.11,11.84,11.97,59165184
22-Oct-21,11.85,11.95,11.51,11.87,151546994
21-Oct-21,12.15,12.36,11.92,11.98,111213192
20-Oct-21,12.27,12.54,12.21,12.37,50485381
19-Oct-21,12.43,12.45,12.16,12.26,121322457
18-Oct-21,12.54,12.62,12.34,12.48,121418368
15-Oct-21,12.48,12.67,12.35,12.57,117069708
14-Oct-21,12.52,12.56,12.32,12.48,51424072
13-Oct-21,12.17,12.51,12.04,12.45,105756772
11-Oct-21,12.05,12.23,11.97,12.11,75337837
08-Oct-21,11.70,12.19,11.64,12.12,94289462
07-Oct-21,11.60,11.75,11.45,11.60,67059861
06-Oct-21,11.45,11.67,11.44,11.58,88767356
05-Oct-21,11.70,11.77,11.54,11.69,45531810
04-Oct-21,11.69,11.81,11.51,11.66,62786875
01-Oct-21,11.80,11.85,11.60,11.84,61199168
30-Sep-21,11.70,11.86,11.64,11.75,62227456
29-Sep-21,11.88,12.01,11.76,11.81,60508857
28-Sep-21,12.18,12.20,11.81,11.82,59012114
27-Sep-21,12.18,12.39,12.16,12.28,39130118
24-Sep-21,12.22,12.40,12.14,12.24,46255751
23-Sep-21,12.28,12.45,12.27,12.37,36520323
22-Sep-21,12.19,12.38,12.08,12.28,53120647
21-Sep-21,11.94,12.19,11.85,12.07,41756426
20-Sep-21,12.14,12.15,11.84,11.94,51934972
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

*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...