Cotação atual, histórico e gráfico do papel: TMCO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

TMCO34 (TOYOTAMO)

Cotação atual: (04/04/2025 16:54)

Cotação	Variação %	Variação
57,65	-1,65%	-0,96
Abertura	Mínimo	Máximo
58,61	57,20	58,61

candle | linear | OHLC MM1 MM2

Histórico de cotações TMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-1,65%	-0,97	57,65	58,61	57,20	58,61	30K	39
03/04/2025	-7,48%	-4,74	58,62	61,58	58,62	61,58	1M	83
02/04/2025	1,98%	1,23	63,36	62,76	62,58	63,36	39K	38
01/04/2025	-2,03%	-1,29	62,13	64,06	61,72	64,06	41K	37
31/03/2025	-1,35%	-0,87	63,42	64,00	62,92	64,00	20K	21
28/03/2025	-3,76%	-2,51	64,29	65,65	63,43	65,73	82K	64
27/03/2025	-1,74%	-1,18	66,80	67,58	65,52	68,95	33K	43

26/03/2025	-1,41%	-0,97	67,98	69,64	67,62	69,64	52K	50
25/03/2025	0,35%	0,24	68,95	69,38	68,30	69,38	5K	16
24/03/2025	0,75%	0,51	68,71	69,00	68,56	69,30	515K	70
21/03/2025	0,25%	0,17	68,20	68,03	67,70	68,60	4K	13
20/03/2025	-0,42%	-0,29	68,03	66,95	66,95	68,32	5K	13
19/03/2025	0,83%	0,56	68,32	68,00	67,83	68,81	21K	44
18/03/2025	1,51%	1,01	67,76	66,75	66,75	68,04	15K	12
17/03/2025	-0,80%	-0,54	66,75	67,20	65,87	67,27	34K	21
14/03/2025	1,83%	1,21	67,29	67,06	66,24	67,29	142K	15
13/03/2025	-2,18%	-1,47	66,08	67,55	66,08	68,04	31K	51
12/03/2025	0,96%	0,64	67,55	68,53	67,28	68,54	4K	12
11/03/2025	-2,89%	-1,99	66,91	68,90	66,66	68,90	540K	41
10/03/2025	-0,25%	-0,17	68,90	68,14	68,14	69,30	86K	28
07/03/2025	2,40%	1,62	69,07	68,95	67,76	69,07	320K	28
06/03/2025	-2,20%	-1,52	67,45	68,97	67,39	68,97	54K	22
05/03/2025	3,79%	2,52	68,97	66,45	66,45	69,45	19K	24
28/02/2025	-0,37%	-0,25	66,45	66,70	65,13	66,78	8K	16
27/02/2025	1,38%	0,91	66,70	66,97	66,57	67,69	10K	14
26/02/2025	1,53%	0,99	65,79	63,90	63,90	66,06	18K	46
25/02/2025	0,78%	0,50	64,80	65,46	64,32	65,46	1K	9
24/02/2025	1,50%	0,95	64,30	63,35	63,35	64,30	62K	26
21/02/2025	-1,58%	-1,02	63,35	64,08	63,35	64,50	13K	19
20/02/2025	-0,37%	-0,24	64,37	64,58	63,82	64,58	21K	18
19/02/2025	-1,60%	-1,05	64,61	65,52	64,20	65,52	13K	21
18/02/2025	-0,56%	-0,37	65,66	66,70	65,17	66,70	70K	64
17/02/2025	0,49%	0,32	66,03	66,37	65,63	66,67	35K	21
14/02/2025	-0,98%	-0,65	65,71	67,03	65,71	67,03	16K	15
13/02/2025	0,53%	0,35	66,36	66,92	66,30	66,99	8K	10
12/02/2025	-1,02%	-0,68	66,01	66,20	65,12	66,20	3K	14
11/02/2025	0,08%	0,05	66,69	67,31	66,36	67,48	9K	14
10/02/2025	0,02%	0,01	66,64	66,03	66,03	67,69	14K	16
07/02/2025	-2,23%	-1,52	66,63	68,84	66,43	68,84	205K	45
06/02/2025	-3,66%	-2,59	68,15	71,22	68,15	71,22	299K	56
05/02/2025	5,42%	3,64	70,74	69,00	69,00	71,00	439K	61
04/02/2025	0,15%	0,10	67,10	67,67	66,64	68,00	7K	14
03/02/2025	-3,12%	-2,16	67,00	69,16	66,22	69,16	246K	30
31/01/2025	-1,50%	-1,05	69,16	70,27	68,53	70,42	4K	16
30/01/2025	4,78%	3,20	70,21	65,67	65,67	70,77	34K	40
29/01/2025	-1,72%	-1,17	67,01	67,00	67,00	69,23	10K	17
28/01/2025	-1,22%	-0,84	68,18	69,02	67,34	69,58	1K	10
27/01/2025	0,51%	0,35	69,02	69,65	68,18	69,65	9K	18
24/01/2025	0,20%	0,14	68,67	68,95	67,77	69,58	34K	35
23/01/2025	-1,71%	-1,19	68,53	68,32	68,18	69,51	7K	17
22/01/2025	-0,39%	-0,27	69,72	70,84	68,74	70,84	10K	20
21/01/2025	1,79%	1,23	69,99	68,76	68,76	70,63	59K	24
20/01/2025	0,13%	0,09	68,76	67,29	67,29	69,16	37K	30
17/01/2025	-0,61%	-0,42	68,67	67,70	66,78	68,67	47K	25
16/01/2025	-0,52%	-0,36	69,09	69,00	67,76	69,16	15K	30
15/01/2025	-1,08%	-0,76	69,45	70,92	69,44	70,92	2K	9
14/01/2025	0,50%	0,35	70,21	70,77	69,58	70,77	4K	18
13/01/2025	-0,20%	-0,14	69,86	70,70	68,95	70,70	30K	30
10/01/2025	-2,78%	-2,00	70,00	70,07	70,00	71,05	64K	25
09/01/2025	-1,97%	-1,45	72,00	72,75	72,00	74,00	18K	17
08/01/2025	-0,54%	-0,40	73,45	73,57	72,76	74,48	457K	32
07/01/2025	1,72%	1,25	73,85	73,33	72,84	74,20	52K	63
06/01/2025	-4,51%	-3,43	72,60	74,50	72,60	74,50	124K	51
03/01/2025	3,87%	2,83	76,03	74,97	74,20	76,03	728K	298
02/01/2025	-3,38%	-2,56	73,20	74,24	73,20	76,40	280K	39
30/12/2024	-1,66%	-1,28	75,76	76,90	75,68	77,49	54K	72
27/12/2024	1,24%	0,94	77,04	76,11	76,11	78,33	87K	80
26/12/2024	9,34%	6,50	76,10	70,02	70,02	77,00	127K	93
23/12/2024	2,29%	1,56	69,60	68,73	68,67	69,79	124K	96
20/12/2024	1,89%	1,26	68,04	65,44	65,44	68,50	77K	31
19/12/2024	-3,13%	-2,16	66,78	69,63	65,80	69,63	50K	49
18/12/2024	4,47%	2,95	68,94	65,80	65,80	69,50	189K	70
17/12/2024	-1,08%	-0,72	65,99	66,71	65,99	67,62	24K	23
16/12/2024	0,74%	0,49	66,71	66,29	65,67	66,71	640K	74
13/12/2024	0,00%	0,00	66,22	64,89	64,89	66,75	24K	22
12/12/2024	-0,84%	-0,56	66,22	66,78	65,59	67,20	40K	22
11/12/2024	0,21%	0,14	66,78	67,31	66,50	67,31	66K	24
10/12/2024	-0,94%	-0,63	66,64	67,95	66,36	67,95	55K	60
09/12/2024	1,13%	0,75	67,27	67,13	66,55	67,76	947K	70
06/12/2024	1,70%	1,11	66,52	64,10	64,10	66,85	13K	26
05/12/2024	-0,47%	-0,31	65,41	65,51	65,17	65,80	9K	27
04/12/2024	-1,82%	-1,22	65,72	67,62	65,66	67,62	92K	107
03/12/2024	0,03%	0,02	66,94	65,58	65,58	67,20	505K	144
02/12/2024	4,27%	2,74	66,92	65,14	65,14	66,92	339K	156
29/11/2024	0,47%	0,30	64,18	62,60	62,60	65,00	43K	34
28/11/2024	2,21%	1,38	63,88	63,00	62,82	64,10	10K	19
27/11/2024	-0,70%	-0,44	62,50	61,68	61,56	62,86	12K	15
26/11/2024	-1,79%	-1,15	62,94	63,66	62,65	63,66	40K	50
25/11/2024	1,02%	0,65	64,09	64,00	63,30	64,32	26K	53
22/11/2024	0,97%	0,61	63,44	63,18	63,18	63,78	78K	18
21/11/2024	-1,02%	-0,65	62,83	64,12	62,70	64,12	86K	24
19/11/2024	3,17%	1,95	63,48	63,59	63,18	63,60	15K	56
18/11/2024	-2,52%	-1,59	61,53	62,76	61,53	63,36	18K	54
14/11/2024	1,15%	0,72	63,12	63,03	62,64	63,18	27K	28
13/11/2024	-1,52%	-0,96	62,40	62,50	61,75	63,00	75K	51
12/11/2024	0,84%	0,53	63,36	63,96	62,52	63,96	77K	24
11/11/2024	2,16%	1,33	62,83	62,52	62,46	63,14	42K	31
08/11/2024	-3,07%	-1,95	61,50	63,70	61,50	63,70	26K	71
07/11/2024	4,70%	2,85	63,45	63,60	63,00	63,66	123K	40
06/11/2024	-0,02%	-0,01	60,60	61,24	60,60	63,54	24K	30
05/11/2024	-3,27%	-2,05	60,61	62,82	60,61	63,24	66K	21
04/11/2024	-0,92%	-0,58	62,66	65,67	62,28	65,67	15K	33
01/11/2024	1,46%	0,91	63,24	62,33	62,33	63,60	147K	28
31/10/2024	2,67%	1,62	62,33	63,00	62,16	63,00	44K	27
30/10/2024	-4,18%	-2,65	60,71	63,36	60,71	63,70	21K	29
29/10/2024	0,56%	0,35	63,36	63,05	62,82	63,66	20K	64
28/10/2024	2,22%	1,37	63,01	62,00	62,00	63,01	15K	36
25/10/2024	1,82%	1,10	61,64	61,38	61,14	61,64	430K	20
24/10/2024	-1,06%	-0,65	60,54	61,81	60,24	61,81	9K	21
23/10/2024	1,17%	0,71	61,19	61,50	60,66	61,50	30K	58
22/10/2024	0,30%	0,18	60,48	60,30	60,20	60,81	28K	34
21/10/2024	-1,15%	-0,70	60,30	61,61	60,06	61,61	10K	38
18/10/2024	0,86%	0,52	61,00	61,09	60,60	61,20	12K	36
17/10/2024	0,20%	0,12	60,48	60,96	60,48	61,50	13K	23
16/10/2024	0,60%	0,36	60,36	60,01	60,01	60,84	458K	68
15/10/2024	-2,06%	-1,26	60,00	60,10	59,97	60,72	138K	48
14/10/2024	-0,68%	-0,42	61,26	60,44	60,44	61,50	20K	31
11/10/2024	1,53%	0,93	61,68	60,60	60,42	61,68	43K	22
10/10/2024	-0,25%	-0,15	60,75	61,51	60,04	61,51	25K	24
09/10/2024	0,00%	0,00	60,90	62,99	60,10	62,99	8K	25
08/10/2024	0,03%	0,02	60,90	60,88	60,31	60,94	35K	35
07/10/2024	-0,49%	-0,30	60,88	61,80	60,57	61,80	9K	32
04/10/2024	1,16%	0,70	61,18	61,19	60,73	61,62	9K	84
03/10/2024	-1,77%	-1,09	60,48	61,08	60,17	61,44	17K	32
02/10/2024	1,20%	0,73	61,57	61,33	60,63	61,62	215K	138
01/10/2024	0,00%	0,00	60,84	60,60	60,17	61,50	6K	54
30/09/2024	-4,01%	-2,54	60,84	62,11	60,54	62,11	64K	51
27/09/2024	-1,98%	-1,28	63,38	65,64	62,76	65,64	11K	35
26/09/2024	2,00%	1,27	64,66	63,49	63,49	65,10	328K	27
25/09/2024	1,39%	0,87	63,39	63,15	62,70	64,30	5K	12
24/09/2024	-1,43%	-0,91	62,52	63,43	62,40	63,43	63K	20
23/09/2024	0,02%	0,01	63,43	63,70	63,43	64,56	61K	61
20/09/2024	2,32%	1,44	63,42	61,21	61,21	63,70	23K	33
19/09/2024	-	-	61,98	61,81	61,81	62,47	111K	37

Date,Open,High,Low,Close,Volume
04-Apr-25,58.61,58.61,57.20,57.65,29991
03-Apr-25,61.58,61.58,58.62,58.62,1166155
02-Apr-25,62.76,63.36,62.58,63.36,39413
01-Apr-25,64.06,64.06,61.72,62.13,40716
31-Mar-25,64.00,64.00,62.92,63.42,20241
28-Mar-25,65.65,65.73,63.43,64.29,82253
27-Mar-25,67.58,68.95,65.52,66.80,33487
26-Mar-25,69.64,69.64,67.62,67.98,51692
25-Mar-25,69.38,69.38,68.30,68.95,5485
24-Mar-25,69.00,69.30,68.56,68.71,514985
21-Mar-25,68.03,68.60,67.70,68.20,3671
20-Mar-25,66.95,68.32,66.95,68.03,4532
19-Mar-25,68.00,68.81,67.83,68.32,20575
18-Mar-25,66.75,68.04,66.75,67.76,15247
17-Mar-25,67.20,67.27,65.87,66.75,33966
14-Mar-25,67.06,67.29,66.24,67.29,142014
13-Mar-25,67.55,68.04,66.08,66.08,30966
12-Mar-25,68.53,68.54,67.28,67.55,3725
11-Mar-25,68.90,68.90,66.66,66.91,539964
10-Mar-25,68.14,69.30,68.14,68.90,85872
07-Mar-25,68.95,69.07,67.76,69.07,319585
06-Mar-25,68.97,68.97,67.39,67.45,54295
05-Mar-25,66.45,69.45,66.45,68.97,19439
28-Feb-25,66.70,66.78,65.13,66.45,7582
27-Feb-25,66.97,67.69,66.57,66.70,10476
26-Feb-25,63.90,66.06,63.90,65.79,17792
25-Feb-25,65.46,65.46,64.32,64.80,1041
24-Feb-25,63.35,64.30,63.35,64.30,62264
21-Feb-25,64.08,64.50,63.35,63.35,12786
20-Feb-25,64.58,64.58,63.82,64.37,20821
19-Feb-25,65.52,65.52,64.20,64.61,13309
18-Feb-25,66.70,66.70,65.17,65.66,70119
17-Feb-25,66.37,66.67,65.63,66.03,35140
14-Feb-25,67.03,67.03,65.71,65.71,15523
13-Feb-25,66.92,66.99,66.30,66.36,8202
12-Feb-25,66.20,66.20,65.12,66.01,2769
11-Feb-25,67.31,67.48,66.36,66.69,8983
10-Feb-25,66.03,67.69,66.03,66.64,14345
07-Feb-25,68.84,68.84,66.43,66.63,204733
06-Feb-25,71.22,71.22,68.15,68.15,298656
05-Feb-25,69.00,71.00,69.00,70.74,439183
04-Feb-25,67.67,68.00,66.64,67.10,7120
03-Feb-25,69.16,69.16,66.22,67.00,245677
31-Jan-25,70.27,70.42,68.53,69.16,3691
30-Jan-25,65.67,70.77,65.67,70.21,34098
29-Jan-25,67.00,69.23,67.00,67.01,10361
28-Jan-25,69.02,69.58,67.34,68.18,1363
27-Jan-25,69.65,69.65,68.18,69.02,9083
24-Jan-25,68.95,69.58,67.77,68.67,34216
23-Jan-25,68.32,69.51,68.18,68.53,6614
22-Jan-25,70.84,70.84,68.74,69.72,10084
21-Jan-25,68.76,70.63,68.76,69.99,58879
20-Jan-25,67.29,69.16,67.29,68.76,37483
17-Jan-25,67.70,68.67,66.78,68.67,46758
16-Jan-25,69.00,69.16,67.76,69.09,14634
15-Jan-25,70.92,70.92,69.44,69.45,1603
14-Jan-25,70.77,70.77,69.58,70.21,3719
13-Jan-25,70.70,70.70,68.95,69.86,29546
10-Jan-25,70.07,71.05,70.00,70.00,63955
09-Jan-25,72.75,74.00,72.00,72.00,18304
08-Jan-25,73.57,74.48,72.76,73.45,457430
07-Jan-25,73.33,74.20,72.84,73.85,52284
06-Jan-25,74.50,74.50,72.60,72.60,123808
03-Jan-25,74.97,76.03,74.20,76.03,727566
02-Jan-25,74.24,76.40,73.20,73.20,280355
30-Dec-24,76.90,77.49,75.68,75.76,54224
27-Dec-24,76.11,78.33,76.11,77.04,87195
26-Dec-24,70.02,77.00,70.02,76.10,126996
23-Dec-24,68.73,69.79,68.67,69.60,124494
20-Dec-24,65.44,68.50,65.44,68.04,77366
19-Dec-24,69.63,69.63,65.80,66.78,50386
18-Dec-24,65.80,69.50,65.80,68.94,189005
17-Dec-24,66.71,67.62,65.99,65.99,23655
16-Dec-24,66.29,66.71,65.67,66.71,640246
13-Dec-24,64.89,66.75,64.89,66.22,24278
12-Dec-24,66.78,67.20,65.59,66.22,40385
11-Dec-24,67.31,67.31,66.50,66.78,66350
10-Dec-24,67.95,67.95,66.36,66.64,54915
09-Dec-24,67.13,67.76,66.55,67.27,946873
06-Dec-24,64.10,66.85,64.10,66.52,13309
05-Dec-24,65.51,65.80,65.17,65.41,9436
04-Dec-24,67.62,67.62,65.66,65.72,92084
03-Dec-24,65.58,67.20,65.58,66.94,505427
02-Dec-24,65.14,66.92,65.14,66.92,339359
29-Nov-24,62.60,65.00,62.60,64.18,43437
28-Nov-24,63.00,64.10,62.82,63.88,9821
27-Nov-24,61.68,62.86,61.56,62.50,11824
26-Nov-24,63.66,63.66,62.65,62.94,40459
25-Nov-24,64.00,64.32,63.30,64.09,26031
22-Nov-24,63.18,63.78,63.18,63.44,78479
21-Nov-24,64.12,64.12,62.70,62.83,85693
19-Nov-24,63.59,63.60,63.18,63.48,15438
18-Nov-24,62.76,63.36,61.53,61.53,18129
14-Nov-24,63.03,63.18,62.64,63.12,26816
13-Nov-24,62.50,63.00,61.75,62.40,74916
12-Nov-24,63.96,63.96,62.52,63.36,77442
11-Nov-24,62.52,63.14,62.46,62.83,42113
08-Nov-24,63.70,63.70,61.50,61.50,25650
07-Nov-24,63.60,63.66,63.00,63.45,123489
06-Nov-24,61.24,63.54,60.60,60.60,23691
05-Nov-24,62.82,63.24,60.61,60.61,65549
04-Nov-24,65.67,65.67,62.28,62.66,15044
01-Nov-24,62.33,63.60,62.33,63.24,146941
31-Oct-24,63.00,63.00,62.16,62.33,44310
30-Oct-24,63.36,63.70,60.71,60.71,21293
29-Oct-24,63.05,63.66,62.82,63.36,19561
28-Oct-24,62.00,63.01,62.00,63.01,15149
25-Oct-24,61.38,61.64,61.14,61.64,429649
24-Oct-24,61.81,61.81,60.24,60.54,8722
23-Oct-24,61.50,61.50,60.66,61.19,30348
22-Oct-24,60.30,60.81,60.20,60.48,27786
21-Oct-24,61.61,61.61,60.06,60.30,9795
18-Oct-24,61.09,61.20,60.60,61.00,11537
17-Oct-24,60.96,61.50,60.48,60.48,12839
16-Oct-24,60.01,60.84,60.01,60.36,457921
15-Oct-24,60.10,60.72,59.97,60.00,137870
14-Oct-24,60.44,61.50,60.44,61.26,19866
11-Oct-24,60.60,61.68,60.42,61.68,42764
10-Oct-24,61.51,61.51,60.04,60.75,25393
09-Oct-24,62.99,62.99,60.10,60.90,8330
08-Oct-24,60.88,60.94,60.31,60.90,35092
07-Oct-24,61.80,61.80,60.57,60.88,8643
04-Oct-24,61.19,61.62,60.73,61.18,8577
03-Oct-24,61.08,61.44,60.17,60.48,16929
02-Oct-24,61.33,61.62,60.63,61.57,215205
01-Oct-24,60.60,61.50,60.17,60.84,6320
30-Sep-24,62.11,62.11,60.54,60.84,64408
27-Sep-24,65.64,65.64,62.76,63.38,11393
26-Sep-24,63.49,65.10,63.49,64.66,328212
25-Sep-24,63.15,64.30,62.70,63.39,4549
24-Sep-24,63.43,63.43,62.40,62.52,62900
23-Sep-24,63.70,64.56,63.43,63.43,61234
20-Sep-24,61.21,63.70,61.21,63.42,22630
19-Sep-24,61.81,62.47,61.81,61.98,110778

*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: TMCO34