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
15/04/2024	0,58%	0,10	17,37	17,23	17,12	17,41	285M	16.664
12/04/2024	-1,09%	-0,19	17,27	17,40	17,03	17,40	123M	12.288
11/04/2024	-1,85%	-0,33	17,46	17,72	17,35	17,75	72M	11.348
10/04/2024	-5,22%	-0,98	17,79	18,09	17,73	18,34	138M	16.332
09/04/2024	1,24%	0,23	18,77	18,61	18,58	18,81	60M	8.616
08/04/2024	0,11%	0,02	18,54	18,47	18,34	18,63	85M	11.077
05/04/2024	-0,43%	-0,08	18,52	18,57	18,41	18,88	97M	16.028
04/04/2024	3,16%	0,57	18,60	18,12	18,12	18,76	117M	14.301
03/04/2024	1,29%	0,23	18,03	17,81	17,74	18,09	72M	9.703
02/04/2024	-0,06%	-0,01	17,80	17,85	17,62	17,85	151M	11.581
01/04/2024	0,06%	0,01	17,81	17,91	17,78	18,02	87M	10.790

28/03/2024	-0,61%	-0,11	17,80	17,80	17,59	17,83	171M	12.409
27/03/2024	-0,61%	-0,11	17,91	18,01	17,85	18,13	139M	9.675
26/03/2024	0,56%	0,10	18,02	17,90	17,90	18,25	108M	15.887
25/03/2024	-1,81%	-0,33	17,92	18,21	17,92	18,27	119M	13.827
22/03/2024	0,05%	0,01	18,25	18,23	18,09	18,31	78M	9.632
21/03/2024	0,22%	0,04	18,24	18,20	18,11	18,36	218M	15.923
20/03/2024	-0,55%	-0,10	18,20	18,26	18,15	18,33	121M	14.876
19/03/2024	-1,61%	-0,30	18,30	18,52	18,24	18,61	146M	8.609
18/03/2024	-0,11%	-0,02	18,60	18,62	18,45	18,67	110M	10.683
15/03/2024	-0,75%	-0,14	18,62	18,86	18,49	19,08	110M	6.415
14/03/2024	1,30%	0,24	18,76	18,44	18,44	19,07	211M	18.072
13/03/2024	-0,16%	-0,03	18,52	18,49	18,36	18,64	112M	14.734
12/03/2024	1,53%	0,28	18,55	18,28	18,15	18,62	118M	15.503
11/03/2024	-3,59%	-0,68	18,27	18,85	18,27	18,92	156M	16.513
08/03/2024	2,10%	0,39	18,95	18,47	18,42	18,98	220M	22.180
07/03/2024	2,37%	0,43	18,56	18,20	18,14	18,62	169M	12.389
06/03/2024	1,23%	0,22	18,13	17,99	17,85	18,26	96M	10.543
05/03/2024	-1,32%	-0,24	17,91	18,28	17,87	18,28	99M	10.737
04/03/2024	-1,41%	-0,26	18,15	18,40	18,04	18,53	96M	11.761
01/03/2024	1,32%	0,24	18,41	18,17	18,04	18,52	112M	16.265
29/02/2024	-3,61%	-0,68	18,17	18,80	17,97	18,80	185M	19.785
28/02/2024	0,53%	0,10	18,85	18,71	18,70	18,99	138M	11.491
27/02/2024	2,01%	0,37	18,75	18,46	18,37	18,88	108M	14.652
26/02/2024	0,00%	0,00	18,38	18,42	18,20	18,50	68M	8.247
23/02/2024	-0,81%	-0,15	18,38	18,68	18,28	18,68	64M	11.723
22/02/2024	3,87%	0,69	18,53	17,93	17,91	18,61	176M	16.820
21/02/2024	1,31%	0,23	17,84	17,62	17,45	17,84	104M	12.407
20/02/2024	0,74%	0,13	17,61	17,40	17,40	17,64	315M	17.633
19/02/2024	0,46%	0,08	17,48	17,35	17,21	17,73	62M	10.039
16/02/2024	-3,81%	-0,69	17,40	18,15	17,28	18,18	211M	16.054
15/02/2024	-1,58%	-0,29	18,09	18,35	18,07	18,44	139M	12.785
14/02/2024	0,00%	0,00	18,38	18,38	18,23	18,52	130M	10.001
09/02/2024	-0,27%	-0,05	18,38	18,37	18,12	18,52	77M	11.226
08/02/2024	1,15%	0,21	18,43	18,22	18,20	18,60	136M	15.249
07/02/2024	0,44%	0,08	18,22	18,29	17,93	18,47	172M	14.363
06/02/2024	1,40%	0,25	18,14	17,93	17,92	18,32	115M	11.276
05/02/2024	1,07%	0,19	17,89	17,70	17,63	17,97	119M	22.223
02/02/2024	0,17%	0,03	17,70	17,74	17,56	17,84	62M	13.180
01/02/2024	1,90%	0,33	17,67	17,37	17,34	17,71	101M	16.767
31/01/2024	1,05%	0,18	17,34	17,24	17,13	17,49	102M	14.969
30/01/2024	-1,72%	-0,30	17,16	17,46	17,16	17,52	130M	15.848
29/01/2024	-0,34%	-0,06	17,46	17,51	17,37	17,56	38M	6.894
26/01/2024	0,75%	0,13	17,52	17,48	17,36	17,58	63M	5.733
25/01/2024	-0,23%	-0,04	17,39	17,49	17,21	17,50	48M	6.119
24/01/2024	-0,11%	-0,02	17,43	17,47	17,34	17,52	51M	9.233
23/01/2024	-0,29%	-0,05	17,45	17,48	17,38	17,58	62M	9.032
22/01/2024	-0,68%	-0,12	17,50	17,71	17,37	17,72	50M	6.672
19/01/2024	1,26%	0,22	17,62	17,41	17,29	17,62	62M	8.182
18/01/2024	0,00%	0,00	17,40	17,41	17,22	17,49	71M	9.367
17/01/2024	1,46%	0,25	17,40	17,18	17,15	17,54	144M	21.315
16/01/2024	-1,78%	-0,31	17,15	17,34	17,05	17,37	83M	13.423
15/01/2024	1,39%	0,24	17,46	17,23	17,17	17,46	33M	4.605
12/01/2024	1,18%	0,20	17,22	16,96	16,75	17,31	189M	10.383
11/01/2024	-1,56%	-0,27	17,02	17,23	16,94	17,26	136M	12.775
10/01/2024	-0,35%	-0,06	17,29	17,32	17,18	17,45	104M	12.298
09/01/2024	0,00%	0,00	17,35	17,27	17,17	17,41	102M	11.188
08/01/2024	0,87%	0,15	17,35	17,15	17,10	17,35	80M	14.328
05/01/2024	-1,43%	-0,25	17,20	17,36	17,12	17,46	62M	8.116
04/01/2024	-1,69%	-0,30	17,45	17,79	17,34	17,79	82M	9.996
03/01/2024	0,11%	0,02	17,75	17,74	17,65	17,86	110M	13.713
02/01/2024	-1,12%	-0,20	17,73	17,93	17,61	17,95	206M	18.733
28/12/2023	-0,28%	-0,05	17,93	18,00	17,86	18,10	65M	8.450
27/12/2023	0,73%	0,13	17,98	17,85	17,77	17,98	52M	11.299
26/12/2023	-0,22%	-0,04	17,85	17,97	17,71	18,01	47M	8.275
22/12/2023	-0,61%	-0,11	17,89	17,70	17,60	17,89	68M	10.658
21/12/2023	-0,61%	-0,11	18,00	18,15	17,87	18,31	115M	14.561
20/12/2023	-0,28%	-0,05	18,11	18,16	18,08	18,31	78M	10.144
19/12/2023	-1,04%	-0,19	18,16	18,34	18,06	18,40	100M	12.947
18/12/2023	1,27%	0,23	18,35	18,28	17,90	18,35	100M	11.653
15/12/2023	-1,89%	-0,35	18,12	18,46	17,93	18,51	157M	16.278
14/12/2023	1,26%	0,23	18,47	18,49	18,26	18,58	133M	15.222
13/12/2023	2,24%	0,40	18,24	17,85	17,76	18,38	184M	22.919
12/12/2023	-0,50%	-0,09	17,84	17,92	17,76	17,96	95M	9.994
11/12/2023	0,11%	0,02	17,93	17,82	17,82	18,12	132M	11.485
08/12/2023	1,02%	0,18	17,91	17,73	17,59	17,98	114M	12.550
07/12/2023	-0,28%	-0,05	17,73	17,72	17,33	17,78	126M	10.056
06/12/2023	0,97%	0,17	17,78	17,68	17,60	17,88	133M	14.219
05/12/2023	1,27%	0,22	17,61	17,39	17,28	17,61	89M	11.466
04/12/2023	0,17%	0,03	17,39	17,23	17,21	17,39	60M	12.203
01/12/2023	0,70%	0,12	17,36	17,49	17,18	17,49	111M	16.121
30/11/2023	1,11%	0,19	17,24	17,04	17,03	17,39	170M	9.650
29/11/2023	0,00%	0,00	17,05	17,15	16,97	17,24	114M	11.957
28/11/2023	1,37%	0,23	17,05	16,82	16,76	17,15	222M	22.951
27/11/2023	-0,94%	-0,16	16,82	17,08	16,77	17,28	199M	21.756
24/11/2023	1,49%	0,25	16,98	16,64	16,64	17,09	153M	11.309
23/11/2023	-0,06%	-0,01	16,73	16,73	16,67	16,99	102M	11.479
22/11/2023	-0,12%	-0,02	16,74	16,76	16,68	16,96	106M	17.106
21/11/2023	1,51%	0,25	16,76	16,42	16,34	16,76	147M	17.501
20/11/2023	-0,42%	-0,07	16,51	16,58	16,38	16,63	364M	25.330
17/11/2023	-1,84%	-0,31	16,58	16,88	16,38	17,03	363M	27.578
16/11/2023	-1,63%	-0,28	16,89	17,18	16,82	17,24	387M	31.554
14/11/2023	-0,29%	-0,05	17,17	17,30	17,07	17,49	224M	20.136
13/11/2023	-0,69%	-0,12	17,22	17,28	16,99	17,39	284M	19.651
10/11/2023	0,64%	0,11	17,34	17,34	17,25	17,57	182M	18.216
09/11/2023	-0,06%	-0,01	17,23	17,26	17,04	17,38	182M	19.360
08/11/2023	4,04%	0,67	17,24	16,53	16,53	17,29	286M	24.787
07/11/2023	3,11%	0,50	16,57	16,35	16,20	16,71	161M	25.517
06/11/2023	1,32%	0,21	16,07	15,91	15,79	16,07	121M	15.397
03/11/2023	0,19%	0,03	15,86	16,16	15,83	16,24	119M	15.734
01/11/2023	4,35%	0,66	15,83	15,23	15,22	15,89	203M	20.064
31/10/2023	1,40%	0,21	15,17	14,98	14,91	15,32	83M	11.689
30/10/2023	0,07%	0,01	14,96	14,98	14,94	15,14	80M	11.437
27/10/2023	-2,73%	-0,42	14,95	15,41	14,92	15,47	147M	14.875
26/10/2023	1,18%	0,18	15,37	15,19	15,17	15,50	91M	11.927
25/10/2023	-0,39%	-0,06	15,19	15,28	15,12	15,42	63M	9.769
24/10/2023	0,53%	0,08	15,25	15,25	15,16	15,34	62M	8.623
23/10/2023	-0,13%	-0,02	15,17	15,20	15,08	15,31	61M	7.010
20/10/2023	-1,49%	-0,23	15,19	15,38	15,19	15,51	53M	7.692
19/10/2023	0,13%	0,02	15,42	15,41	15,32	15,58	66M	8.461
18/10/2023	0,06%	0,01	15,40	15,35	15,33	15,62	159M	21.321
17/10/2023	-0,84%	-0,13	15,39	15,48	15,39	15,60	89M	17.756
16/10/2023	1,97%	0,30	15,52	15,28	15,23	15,61	89M	14.491
13/10/2023	0,00%	0,00	15,22	15,18	15,10	15,34	136M	20.865
11/10/2023	-0,52%	-0,08	15,22	15,50	15,10	15,59	187M	18.121
10/10/2023	0,53%	0,08	15,30	15,26	15,20	15,47	135M	17.712
09/10/2023	0,46%	0,07	15,22	15,11	14,98	15,25	73M	11.999
06/10/2023	-0,20%	-0,03	15,15	15,14	14,94	15,20	76M	12.073
05/10/2023	1,74%	0,26	15,18	14,85	14,85	15,18	233M	17.370
04/10/2023	1,02%	0,15	14,92	14,80	14,77	14,98	112M	13.488
03/10/2023	-0,87%	-0,13	14,77	14,82	14,74	15,03	75M	15.977
02/10/2023	0,07%	0,01	14,90	14,89	14,80	15,07	102M	11.484
29/09/2023	-0,27%	-0,04	14,89	15,02	14,86	15,03	100M	14.222
28/09/2023	-	-	14,93	14,93	14,85	15,06	81M	12.171

Date,Open,High,Low,Close,Volume
15-Apr-24,17.23,17.41,17.12,17.37,284710915
12-Apr-24,17.40,17.40,17.03,17.27,122846703
11-Apr-24,17.72,17.75,17.35,17.46,71961598
10-Apr-24,18.09,18.34,17.73,17.79,138341635
09-Apr-24,18.61,18.81,18.58,18.77,59724868
08-Apr-24,18.47,18.63,18.34,18.54,84717783
05-Apr-24,18.57,18.88,18.41,18.52,97418822
04-Apr-24,18.12,18.76,18.12,18.60,116865280
03-Apr-24,17.81,18.09,17.74,18.03,71588027
02-Apr-24,17.85,17.85,17.62,17.80,151348307
01-Apr-24,17.91,18.02,17.78,17.81,86829294
28-Mar-24,17.80,17.83,17.59,17.80,171453838
27-Mar-24,18.01,18.13,17.85,17.91,139433096
26-Mar-24,17.90,18.25,17.90,18.02,108393507
25-Mar-24,18.21,18.27,17.92,17.92,118691843
22-Mar-24,18.23,18.31,18.09,18.25,77591511
21-Mar-24,18.20,18.36,18.11,18.24,217669727
20-Mar-24,18.26,18.33,18.15,18.20,121249002
19-Mar-24,18.52,18.61,18.24,18.30,145732693
18-Mar-24,18.62,18.67,18.45,18.60,110389707
15-Mar-24,18.86,19.08,18.49,18.62,109729487
14-Mar-24,18.44,19.07,18.44,18.76,211478113
13-Mar-24,18.49,18.64,18.36,18.52,112182352
12-Mar-24,18.28,18.62,18.15,18.55,117788222
11-Mar-24,18.85,18.92,18.27,18.27,156048281
08-Mar-24,18.47,18.98,18.42,18.95,220462711
07-Mar-24,18.20,18.62,18.14,18.56,169421816
06-Mar-24,17.99,18.26,17.85,18.13,96333277
05-Mar-24,18.28,18.28,17.87,17.91,98880761
04-Mar-24,18.40,18.53,18.04,18.15,96170901
01-Mar-24,18.17,18.52,18.04,18.41,111837371
29-Feb-24,18.80,18.80,17.97,18.17,184871022
28-Feb-24,18.71,18.99,18.70,18.85,138230458
27-Feb-24,18.46,18.88,18.37,18.75,108010884
26-Feb-24,18.42,18.50,18.20,18.38,68230856
23-Feb-24,18.68,18.68,18.28,18.38,64012844
22-Feb-24,17.93,18.61,17.91,18.53,176342577
21-Feb-24,17.62,17.84,17.45,17.84,104011000
20-Feb-24,17.40,17.64,17.40,17.61,315050480
19-Feb-24,17.35,17.73,17.21,17.48,62264935
16-Feb-24,18.15,18.18,17.28,17.40,211475620
15-Feb-24,18.35,18.44,18.07,18.09,138698131
14-Feb-24,18.38,18.52,18.23,18.38,129734421
09-Feb-24,18.37,18.52,18.12,18.38,76708983
08-Feb-24,18.22,18.60,18.20,18.43,135664179
07-Feb-24,18.29,18.47,17.93,18.22,172080242
06-Feb-24,17.93,18.32,17.92,18.14,114646375
05-Feb-24,17.70,17.97,17.63,17.89,118639812
02-Feb-24,17.74,17.84,17.56,17.70,61967713
01-Feb-24,17.37,17.71,17.34,17.67,101389376
31-Jan-24,17.24,17.49,17.13,17.34,102422577
30-Jan-24,17.46,17.52,17.16,17.16,130083211
29-Jan-24,17.51,17.56,17.37,17.46,38293542
26-Jan-24,17.48,17.58,17.36,17.52,62541357
25-Jan-24,17.49,17.50,17.21,17.39,47776688
24-Jan-24,17.47,17.52,17.34,17.43,51289414
23-Jan-24,17.48,17.58,17.38,17.45,61694273
22-Jan-24,17.71,17.72,17.37,17.50,50187242
19-Jan-24,17.41,17.62,17.29,17.62,62432837
18-Jan-24,17.41,17.49,17.22,17.40,71407696
17-Jan-24,17.18,17.54,17.15,17.40,143709740
16-Jan-24,17.34,17.37,17.05,17.15,83096706
15-Jan-24,17.23,17.46,17.17,17.46,33022009
12-Jan-24,16.96,17.31,16.75,17.22,188950658
11-Jan-24,17.23,17.26,16.94,17.02,136395292
10-Jan-24,17.32,17.45,17.18,17.29,104177048
09-Jan-24,17.27,17.41,17.17,17.35,102010604
08-Jan-24,17.15,17.35,17.10,17.35,80238090
05-Jan-24,17.36,17.46,17.12,17.20,61678906
04-Jan-24,17.79,17.79,17.34,17.45,82307423
03-Jan-24,17.74,17.86,17.65,17.75,110142893
02-Jan-24,17.93,17.95,17.61,17.73,205984606
28-Dec-23,18.00,18.10,17.86,17.93,64994604
27-Dec-23,17.85,17.98,17.77,17.98,52389230
26-Dec-23,17.97,18.01,17.71,17.85,46547664
22-Dec-23,17.70,17.89,17.60,17.89,67988696
21-Dec-23,18.15,18.31,17.87,18.00,114522702
20-Dec-23,18.16,18.31,18.08,18.11,77951656
19-Dec-23,18.34,18.40,18.06,18.16,100081520
18-Dec-23,18.28,18.35,17.90,18.35,99736389
15-Dec-23,18.46,18.51,17.93,18.12,157230541
14-Dec-23,18.49,18.58,18.26,18.47,132806561
13-Dec-23,17.85,18.38,17.76,18.24,183793039
12-Dec-23,17.92,17.96,17.76,17.84,94568659
11-Dec-23,17.82,18.12,17.82,17.93,131589027
08-Dec-23,17.73,17.98,17.59,17.91,113732151
07-Dec-23,17.72,17.78,17.33,17.73,126278977
06-Dec-23,17.68,17.88,17.60,17.78,132936289
05-Dec-23,17.39,17.61,17.28,17.61,89048120
04-Dec-23,17.23,17.39,17.21,17.39,60310568
01-Dec-23,17.49,17.49,17.18,17.36,110741273
30-Nov-23,17.04,17.39,17.03,17.24,170312362
29-Nov-23,17.15,17.24,16.97,17.05,114294519
28-Nov-23,16.82,17.15,16.76,17.05,222311743
27-Nov-23,17.08,17.28,16.77,16.82,199035967
24-Nov-23,16.64,17.09,16.64,16.98,153197472
23-Nov-23,16.73,16.99,16.67,16.73,101851299
22-Nov-23,16.76,16.96,16.68,16.74,106065695
21-Nov-23,16.42,16.76,16.34,16.76,147310825
20-Nov-23,16.58,16.63,16.38,16.51,363515815
17-Nov-23,16.88,17.03,16.38,16.58,362763423
16-Nov-23,17.18,17.24,16.82,16.89,387179410
14-Nov-23,17.30,17.49,17.07,17.17,223567626
13-Nov-23,17.28,17.39,16.99,17.22,283944792
10-Nov-23,17.34,17.57,17.25,17.34,181581651
09-Nov-23,17.26,17.38,17.04,17.23,181790562
08-Nov-23,16.53,17.29,16.53,17.24,285868917
07-Nov-23,16.35,16.71,16.20,16.57,161431857
06-Nov-23,15.91,16.07,15.79,16.07,120680144
03-Nov-23,16.16,16.24,15.83,15.86,118880613
01-Nov-23,15.23,15.89,15.22,15.83,202606037
31-Oct-23,14.98,15.32,14.91,15.17,83023748
30-Oct-23,14.98,15.14,14.94,14.96,80093568
27-Oct-23,15.41,15.47,14.92,14.95,147116692
26-Oct-23,15.19,15.50,15.17,15.37,90649302
25-Oct-23,15.28,15.42,15.12,15.19,63025938
24-Oct-23,15.25,15.34,15.16,15.25,62184219
23-Oct-23,15.20,15.31,15.08,15.17,61468220
20-Oct-23,15.38,15.51,15.19,15.19,53161510
19-Oct-23,15.41,15.58,15.32,15.42,65783938
18-Oct-23,15.35,15.62,15.33,15.40,158899233
17-Oct-23,15.48,15.60,15.39,15.39,88603375
16-Oct-23,15.28,15.61,15.23,15.52,89017766
13-Oct-23,15.18,15.34,15.10,15.22,135892529
11-Oct-23,15.50,15.59,15.10,15.22,187112042
10-Oct-23,15.26,15.47,15.20,15.30,135423410
09-Oct-23,15.11,15.25,14.98,15.22,72845512
06-Oct-23,15.14,15.20,14.94,15.15,75904265
05-Oct-23,14.85,15.18,14.85,15.18,233111810
04-Oct-23,14.80,14.98,14.77,14.92,112029208
03-Oct-23,14.82,15.03,14.74,14.77,75472270
02-Oct-23,14.89,15.07,14.80,14.90,101775128
29-Sep-23,15.02,15.03,14.86,14.89,99988116
28-Sep-23,14.93,15.06,14.85,14.93,80772117

*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