Cotação atual, histórico e gráfico do papel: TMCO34

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 TMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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	2,48%	1,50	61,98	61,81	61,81	62,47	111K	37
18/09/2024	1,51%	0,90	60,48	59,94	59,94	60,78	13K	20
17/09/2024	-2,07%	-1,26	59,58	59,85	59,21	60,30	61K	91
16/09/2024	-0,67%	-0,41	60,84	61,87	60,50	61,87	13K	37
13/09/2024	-1,08%	-0,67	61,25	61,91	60,90	61,91	49K	36
12/09/2024	0,58%	0,36	61,92	61,56	61,56	62,52	17K	18
11/09/2024	-0,58%	-0,36	61,56	60,68	60,42	61,56	36K	105
10/09/2024	0,68%	0,42	61,92	61,50	60,50	61,92	21K	39
09/09/2024	-0,97%	-0,60	61,50	62,01	61,50	62,01	31K	37
06/09/2024	-1,96%	-1,24	62,10	63,34	62,01	63,34	28K	42
05/09/2024	-2,18%	-1,41	63,34	65,04	63,34	65,04	260K	30
04/09/2024	-0,92%	-0,60	64,75	65,35	64,75	65,66	19K	48
03/09/2024	-3,20%	-2,16	65,35	66,15	65,35	66,43	291K	110
02/09/2024	2,13%	1,41	67,51	66,77	66,28	67,90	40K	43
30/08/2024	0,36%	0,24	66,10	64,54	64,54	67,90	1M	34
29/08/2024	1,26%	0,82	65,86	65,62	65,62	66,71	19K	28
28/08/2024	1,51%	0,97	65,04	65,00	64,68	65,65	32K	32
27/08/2024	3,86%	2,38	64,07	62,32	62,32	64,26	25K	17
26/08/2024	-2,91%	-1,85	61,69	64,18	61,69	64,18	146K	55
23/08/2024	0,63%	0,40	63,54	64,00	63,40	64,50	21K	22
22/08/2024	0,22%	0,14	63,14	63,96	63,14	63,96	212K	38
21/08/2024	0,95%	0,59	63,00	63,03	62,76	63,36	11K	27
20/08/2024	0,69%	0,43	62,41	61,98	61,98	62,58	122K	45
19/08/2024	-1,05%	-0,66	61,98	62,63	61,77	62,63	139K	41
16/08/2024	1,80%	1,11	62,64	63,03	62,01	63,03	44K	22
15/08/2024	1,42%	0,86	61,53	63,02	61,53	63,02	140K	35
14/08/2024	3,18%	1,87	60,67	59,53	59,53	61,14	235K	59
13/08/2024	0,50%	0,29	58,80	58,67	58,58	59,16	18K	37
12/08/2024	0,39%	0,23	58,51	58,87	57,48	59,54	67K	57
09/08/2024	-1,64%	-0,97	58,28	59,24	57,60	59,24	202K	68
08/08/2024	0,49%	0,29	59,25	59,55	58,84	59,55	22K	26
07/08/2024	-1,24%	-0,74	58,96	60,75	58,96	60,75	8K	28
06/08/2024	-1,29%	-0,78	59,70	61,09	59,34	61,09	480K	56
05/08/2024	-2,18%	-1,35	60,48	60,00	56,94	61,32	58K	67
02/08/2024	-3,83%	-2,46	61,83	62,90	61,55	62,90	121K	67
01/08/2024	-6,38%	-4,38	64,29	64,70	64,15	65,17	166K	160
31/07/2024	0,93%	0,63	68,67	68,05	68,05	68,74	21K	96
30/07/2024	0,62%	0,42	68,04	68,34	67,95	68,96	20K	19
29/07/2024	-1,02%	-0,70	67,62	68,99	67,62	68,99	77K	102
26/07/2024	-1,46%	-1,01	68,32	67,94	67,33	68,39	49K	34
25/07/2024	-1,18%	-0,83	69,33	70,87	68,80	70,87	55K	11
24/07/2024	-0,37%	-0,26	70,16	70,41	69,58	70,42	1M	15
23/07/2024	0,90%	0,63	70,42	69,93	69,79	70,42	20K	34
22/07/2024	0,85%	0,59	69,79	69,34	68,53	69,79	18K	30
19/07/2024	-1,34%	-0,94	69,20	70,29	68,67	70,29	32K	24
18/07/2024	0,43%	0,30	70,14	69,98	69,65	70,35	3K	17
17/07/2024	-0,43%	-0,30	69,84	69,72	69,70	70,21	16K	12
16/07/2024	-0,74%	-0,52	70,14	70,64	69,70	70,64	12K	16
15/07/2024	-0,06%	-0,04	70,66	70,71	70,50	71,18	50K	20
12/07/2024	1,41%	0,98	70,70	69,86	69,37	71,12	75K	32
11/07/2024	-0,20%	-0,14	69,72	69,86	69,30	69,93	8K	19
10/07/2024	1,01%	0,70	69,86	69,16	69,00	69,86	15K	23
09/07/2024	-1,41%	-0,99	69,16	69,75	68,46	69,75	68K	44
08/07/2024	-0,74%	-0,52	70,15	70,82	69,72	70,84	121K	30
05/07/2024	0,33%	0,23	70,67	70,62	70,44	71,19	53K	49
04/07/2024	-4,81%	-3,56	70,44	74,15	70,35	74,15	58K	32
03/07/2024	1,58%	1,15	74,00	73,00	71,40	74,00	14K	25
02/07/2024	1,73%	1,24	72,85	71,96	71,96	73,60	88K	33
01/07/2024	-0,17%	-0,12	71,61	71,73	70,84	71,82	11K	29
28/06/2024	2,06%	1,45	71,73	70,44	70,44	71,96	19K	42
27/06/2024	-1,33%	-0,95	70,28	71,22	70,14	71,22	3K	10
26/06/2024	1,44%	1,01	71,23	70,25	69,58	71,23	22K	42
25/06/2024	4,49%	3,02	70,22	68,38	68,38	70,22	68K	347
24/06/2024	1,69%	1,12	67,20	65,00	65,00	67,27	19K	23
21/06/2024	-0,06%	-0,04	66,08	65,78	65,55	66,29	39K	17
20/06/2024	-0,91%	-0,61	66,12	65,25	65,25	66,36	40K	34
19/06/2024	0,66%	0,44	66,73	65,00	65,00	67,06	24K	19
18/06/2024	-0,21%	-0,14	66,29	66,43	65,50	66,43	53K	30
17/06/2024	0,77%	0,51	66,43	65,59	65,03	66,43	44K	28
14/06/2024	-1,60%	-1,07	65,92	65,65	65,45	66,36	2M	32
13/06/2024	-3,72%	-2,59	66,99	69,58	66,57	69,58	37K	49
12/06/2024	0,81%	0,56	69,58	67,89	67,89	70,07	22K	19
11/06/2024	-1,09%	-0,76	69,02	69,92	68,74	69,92	22K	27
10/06/2024	1,62%	1,11	69,78	69,23	69,23	70,07	26K	20
07/06/2024	-0,87%	-0,60	68,67	68,90	67,76	68,90	18K	35
06/06/2024	0,67%	0,46	69,27	68,95	68,95	69,51	51K	14
05/06/2024	-0,71%	-0,49	68,81	69,30	68,25	69,30	30K	46
04/06/2024	-0,39%	-0,27	69,30	69,57	69,30	69,57	10K	15
03/06/2024	-2,08%	-1,48	69,57	69,86	69,02	70,33	140K	46
31/05/2024	2,32%	1,61	71,05	69,59	69,59	71,19	951K	38
29/05/2024	-1,49%	-1,05	69,44	70,49	69,30	70,49	107K	30
28/05/2024	0,71%	0,50	70,49	70,13	70,13	70,70	36K	30
27/05/2024	0,09%	0,06	69,99	70,59	69,61	70,84	3K	13
24/05/2024	0,55%	0,38	69,93	69,55	69,51	70,00	10K	18
23/05/2024	-0,61%	-0,43	69,55	70,12	69,30	70,12	14K	24
22/05/2024	-0,20%	-0,14	69,98	70,00	69,98	70,35	11K	19
21/05/2024	-1,03%	-0,73	70,12	70,90	69,93	70,90	15K	20
20/05/2024	1,21%	0,85	70,85	70,01	70,01	70,85	238K	32
17/05/2024	0,94%	0,65	70,00	69,49	69,49	70,49	1K	5
16/05/2024	-1,70%	-1,20	69,35	70,55	69,23	70,55	20K	19
15/05/2024	1,09%	0,76	70,55	69,94	69,94	70,70	20K	9
14/05/2024	-	-	69,79	69,37	69,30	69,79	3K	8

Date,Open,High,Low,Close,Volume
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
18-Sep-24,59.94,60.78,59.94,60.48,12799
17-Sep-24,59.85,60.30,59.21,59.58,61456
16-Sep-24,61.87,61.87,60.50,60.84,12980
13-Sep-24,61.91,61.91,60.90,61.25,48865
12-Sep-24,61.56,62.52,61.56,61.92,17122
11-Sep-24,60.68,61.56,60.42,61.56,35938
10-Sep-24,61.50,61.92,60.50,61.92,21265
09-Sep-24,62.01,62.01,61.50,61.50,31324
06-Sep-24,63.34,63.34,62.01,62.10,28027
05-Sep-24,65.04,65.04,63.34,63.34,259860
04-Sep-24,65.35,65.66,64.75,64.75,19282
03-Sep-24,66.15,66.43,65.35,65.35,291286
02-Sep-24,66.77,67.90,66.28,67.51,40483
30-Aug-24,64.54,67.90,64.54,66.10,1319191
29-Aug-24,65.62,66.71,65.62,65.86,19358
28-Aug-24,65.00,65.65,64.68,65.04,31703
27-Aug-24,62.32,64.26,62.32,64.07,24960
26-Aug-24,64.18,64.18,61.69,61.69,145676
23-Aug-24,64.00,64.50,63.40,63.54,21259
22-Aug-24,63.96,63.96,63.14,63.14,212154
21-Aug-24,63.03,63.36,62.76,63.00,11179
20-Aug-24,61.98,62.58,61.98,62.41,121836
19-Aug-24,62.63,62.63,61.77,61.98,138667
16-Aug-24,63.03,63.03,62.01,62.64,43545
15-Aug-24,63.02,63.02,61.53,61.53,139916
14-Aug-24,59.53,61.14,59.53,60.67,234644
13-Aug-24,58.67,59.16,58.58,58.80,18453
12-Aug-24,58.87,59.54,57.48,58.51,66808
09-Aug-24,59.24,59.24,57.60,58.28,201548
08-Aug-24,59.55,59.55,58.84,59.25,22158
07-Aug-24,60.75,60.75,58.96,58.96,7981
06-Aug-24,61.09,61.09,59.34,59.70,479742
05-Aug-24,60.00,61.32,56.94,60.48,58030
02-Aug-24,62.90,62.90,61.55,61.83,120621
01-Aug-24,64.70,65.17,64.15,64.29,165557
31-Jul-24,68.05,68.74,68.05,68.67,20927
30-Jul-24,68.34,68.96,67.95,68.04,20474
29-Jul-24,68.99,68.99,67.62,67.62,77482
26-Jul-24,67.94,68.39,67.33,68.32,48707
25-Jul-24,70.87,70.87,68.80,69.33,55456
24-Jul-24,70.41,70.42,69.58,70.16,1191864
23-Jul-24,69.93,70.42,69.79,70.42,20021
22-Jul-24,69.34,69.79,68.53,69.79,18489
19-Jul-24,70.29,70.29,68.67,69.20,32466
18-Jul-24,69.98,70.35,69.65,70.14,2521
17-Jul-24,69.72,70.21,69.70,69.84,16340
16-Jul-24,70.64,70.64,69.70,70.14,12409
15-Jul-24,70.71,71.18,70.50,70.66,50245
12-Jul-24,69.86,71.12,69.37,70.70,74671
11-Jul-24,69.86,69.93,69.30,69.72,7540
10-Jul-24,69.16,69.86,69.00,69.86,14871
09-Jul-24,69.75,69.75,68.46,69.16,67644
08-Jul-24,70.82,70.84,69.72,70.15,121066
05-Jul-24,70.62,71.19,70.44,70.67,52709
04-Jul-24,74.15,74.15,70.35,70.44,58229
03-Jul-24,73.00,74.00,71.40,74.00,14003
02-Jul-24,71.96,73.60,71.96,72.85,87529
01-Jul-24,71.73,71.82,70.84,71.61,11096
28-Jun-24,70.44,71.96,70.44,71.73,18770
27-Jun-24,71.22,71.22,70.14,70.28,3101
26-Jun-24,70.25,71.23,69.58,71.23,22272
25-Jun-24,68.38,70.22,68.38,70.22,68208
24-Jun-24,65.00,67.27,65.00,67.20,18765
21-Jun-24,65.78,66.29,65.55,66.08,39442
20-Jun-24,65.25,66.36,65.25,66.12,39801
19-Jun-24,65.00,67.06,65.00,66.73,23634
18-Jun-24,66.43,66.43,65.50,66.29,52800
17-Jun-24,65.59,66.43,65.03,66.43,44306
14-Jun-24,65.65,66.36,65.45,65.92,1857213
13-Jun-24,69.58,69.58,66.57,66.99,37474
12-Jun-24,67.89,70.07,67.89,69.58,21932
11-Jun-24,69.92,69.92,68.74,69.02,21965
10-Jun-24,69.23,70.07,69.23,69.78,25621
07-Jun-24,68.90,68.90,67.76,68.67,18382
06-Jun-24,68.95,69.51,68.95,69.27,51141
05-Jun-24,69.30,69.30,68.25,68.81,29583
04-Jun-24,69.57,69.57,69.30,69.30,9666
03-Jun-24,69.86,70.33,69.02,69.57,139934
31-May-24,69.59,71.19,69.59,71.05,951291
29-May-24,70.49,70.49,69.30,69.44,106677
28-May-24,70.13,70.70,70.13,70.49,35935
27-May-24,70.59,70.84,69.61,69.99,2940
24-May-24,69.55,70.00,69.51,69.93,9580
23-May-24,70.12,70.12,69.30,69.55,14124
22-May-24,70.00,70.35,69.98,69.98,10795
21-May-24,70.90,70.90,69.93,70.12,14769
20-May-24,70.01,70.85,70.01,70.85,237902
17-May-24,69.49,70.49,69.49,70.00,1324
16-May-24,70.55,70.55,69.23,69.35,20401
15-May-24,69.94,70.70,69.94,70.55,19509
14-May-24,69.37,69.79,69.30,69.79,3057

*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