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
20/02/2026	-1,97%	-1,55	77,20	77,59	76,30	77,59	241K	59
19/02/2026	-1,35%	-1,08	78,75	80,63	78,57	80,63	51K	26
18/02/2026	-1,31%	-1,06	79,83	77,61	77,61	79,99	36K	36
13/02/2026	2,97%	2,33	80,89	80,00	80,00	81,28	59K	20
12/02/2026	0,19%	0,15	78,56	79,20	78,11	79,20	110K	29
11/02/2026	1,17%	0,91	78,41	77,60	77,52	78,51	31K	15
10/02/2026	-1,74%	-1,37	77,50	78,87	77,50	78,87	62K	352

09/02/2026	-2,05%	-1,65	78,87	78,80	77,83	78,87	22K	31
06/02/2026	2,84%	2,22	80,52	79,92	79,04	80,52	782K	23
05/02/2026	-1,62%	-1,29	78,30	80,00	77,78	80,00	15K	12
04/02/2026	5,33%	4,03	79,59	76,70	76,70	79,74	49K	44
03/02/2026	-0,41%	-0,31	75,56	76,63	75,10	76,63	13K	20
02/02/2026	2,04%	1,52	75,87	74,70	74,70	75,87	14K	27
30/01/2026	1,16%	0,85	74,35	74,24	73,86	74,58	51K	20
29/01/2026	3,54%	2,51	73,50	72,93	72,38	73,64	237K	67
28/01/2026	-2,35%	-1,71	70,99	72,00	70,56	72,00	186K	39
27/01/2026	-2,11%	-1,57	72,70	74,27	72,70	74,27	333K	33
26/01/2026	-1,01%	-0,76	74,27	73,96	73,96	74,74	30K	21
23/01/2026	-0,31%	-0,23	75,03	76,02	74,65	76,02	19K	42
22/01/2026	-0,45%	-0,34	75,26	75,60	74,97	76,04	224K	126
21/01/2026	2,55%	1,88	75,60	74,55	74,48	75,65	131K	20
20/01/2026	-5,31%	-4,13	73,72	78,00	73,72	78,00	896K	46
19/01/2026	-0,08%	-0,06	77,85	77,91	77,50	77,91	6K	18
16/01/2026	-0,41%	-0,32	77,91	78,23	77,52	78,45	25K	41
15/01/2026	2,40%	1,83	78,23	76,80	76,80	79,27	39K	16
14/01/2026	-0,80%	-0,62	76,40	76,16	76,16	76,87	15K	29
13/01/2026	3,48%	2,59	77,02	76,78	76,70	77,50	66K	24
12/01/2026	0,05%	0,04	74,43	73,86	73,86	75,00	225K	38
09/01/2026	3,08%	2,22	74,39	72,65	72,24	74,47	64K	233
08/01/2026	0,64%	0,46	72,17	71,70	70,71	72,65	32K	19
07/01/2026	-1,20%	-0,87	71,71	75,20	71,71	75,20	16K	44
06/01/2026	-1,81%	-1,34	72,58	72,44	72,30	72,86	9K	16
05/01/2026	1,12%	0,82	73,92	73,10	73,10	74,12	6K	24
02/01/2026	-1,11%	-0,82	73,10	73,92	72,89	73,92	841K	34
30/12/2025	-1,68%	-1,26	73,92	74,50	73,92	74,96	6K	17
29/12/2025	-1,07%	-0,81	75,18	74,51	74,51	75,75	20K	15
26/12/2025	0,41%	0,31	75,99	76,44	74,77	76,44	791K	29
23/12/2025	-1,16%	-0,89	75,68	76,57	75,68	76,95	5K	10
22/12/2025	0,37%	0,28	76,57	74,76	74,76	76,73	34K	30
19/12/2025	1,86%	1,39	76,29	73,73	73,73	76,29	33K	26
18/12/2025	1,20%	0,89	74,90	74,01	74,01	74,96	229K	29
17/12/2025	1,44%	1,05	74,01	72,01	72,01	74,59	22K	15
16/12/2025	0,37%	0,27	72,96	72,00	72,00	73,63	266K	29
15/12/2025	3,19%	2,25	72,69	70,44	70,20	73,01	793K	74
12/12/2025	2,38%	1,64	70,44	68,92	68,92	70,52	248K	27
11/12/2025	0,78%	0,53	68,80	68,61	67,86	68,80	72K	16
10/12/2025	2,03%	1,36	68,27	67,90	67,83	68,61	145K	28
09/12/2025	0,53%	0,35	66,91	65,80	65,80	67,25	19K	66
08/12/2025	-0,54%	-0,36	66,56	67,59	66,05	67,59	106K	178
05/12/2025	1,83%	1,20	66,92	65,00	65,00	67,20	45K	23
04/12/2025	1,86%	1,20	65,72	65,17	65,17	66,30	231K	18
03/12/2025	-1,87%	-1,23	64,52	64,80	64,18	64,82	241K	40
02/12/2025	-1,81%	-1,21	65,75	66,40	65,53	66,40	22K	31
01/12/2025	-1,67%	-1,14	66,96	66,73	66,51	66,96	220K	29
28/11/2025	1,84%	1,23	68,10	67,14	67,00	68,10	131K	24
27/11/2025	-1,33%	-0,90	66,87	67,77	66,75	68,00	60K	22
26/11/2025	0,91%	0,61	67,77	67,18	67,18	67,82	7K	9
25/11/2025	0,52%	0,35	67,16	66,42	65,88	67,47	3K	14
24/11/2025	-0,65%	-0,44	66,81	67,25	66,81	67,26	606K	20
21/11/2025	2,59%	1,70	67,25	66,21	66,19	67,25	524K	28
19/11/2025	0,31%	0,20	65,55	65,51	65,01	65,93	273K	22
18/11/2025	-1,21%	-0,80	65,35	66,00	65,01	66,00	97K	30
17/11/2025	0,67%	0,44	66,15	66,01	66,01	66,84	327K	15
14/11/2025	-2,51%	-1,69	65,71	68,08	65,71	68,44	380K	31
13/11/2025	-1,66%	-1,14	67,40	68,47	67,39	68,47	378K	1.608
12/11/2025	0,75%	0,51	68,54	68,31	68,31	68,82	51K	25
11/11/2025	0,46%	0,31	68,03	68,40	67,23	68,40	132K	32
10/11/2025	1,35%	0,90	67,72	67,16	67,16	67,80	8K	16
07/11/2025	-1,20%	-0,81	66,82	66,60	66,60	68,17	138K	19
06/11/2025	0,77%	0,52	67,63	68,39	67,63	68,39	391K	15
05/11/2025	-2,13%	-1,46	67,11	67,93	66,89	67,93	82K	19
04/11/2025	-0,06%	-0,04	68,57	68,95	68,57	69,65	232K	13
03/11/2025	-0,65%	-0,45	68,61	69,73	68,18	69,73	241K	23
31/10/2025	-1,05%	-0,73	69,06	68,96	68,40	69,16	252K	23
30/10/2025	0,61%	0,42	69,79	69,71	69,71	70,21	97K	18
29/10/2025	-1,94%	-1,37	69,37	69,90	68,96	69,90	1M	62
28/10/2025	0,94%	0,66	70,74	70,79	70,14	70,79	28K	18
27/10/2025	0,94%	0,65	70,08	70,00	70,00	70,49	73K	23
24/10/2025	1,02%	0,70	69,43	69,07	68,96	69,51	20K	25
23/10/2025	-0,20%	-0,14	68,73	67,49	67,49	68,73	168K	18
22/10/2025	1,43%	0,97	68,87	68,40	68,40	69,01	11K	10
21/10/2025	1,24%	0,83	67,90	67,00	67,00	68,18	39K	18
20/10/2025	0,40%	0,27	67,07	67,13	66,86	67,33	24K	14
17/10/2025	0,57%	0,38	66,80	66,43	66,43	67,00	29K	15
16/10/2025	0,39%	0,26	66,42	66,80	66,16	66,80	11K	14
15/10/2025	1,15%	0,75	66,16	65,60	65,60	66,18	251K	21
14/10/2025	2,20%	1,41	65,41	64,00	64,00	65,41	52K	26
13/10/2025	0,09%	0,06	64,00	64,20	63,85	64,49	50K	18
10/10/2025	-1,04%	-0,67	63,94	63,70	63,70	64,51	177K	19
09/10/2025	-2,65%	-1,76	64,61	64,90	64,41	64,95	21K	21
08/10/2025	-0,72%	-0,48	66,37	65,79	65,79	66,37	2K	6
07/10/2025	1,27%	0,84	66,85	66,02	66,02	66,99	2M	53
06/10/2025	2,18%	1,41	66,01	65,69	65,69	66,41	71K	20
03/10/2025	1,41%	0,90	64,60	63,70	63,70	65,03	148K	46
02/10/2025	-0,52%	-0,33	63,70	64,03	63,61	64,03	39K	21
01/10/2025	-0,97%	-0,63	64,03	64,00	63,70	64,26	43K	23
30/09/2025	-0,49%	-0,32	64,66	64,66	63,49	64,66	51K	32
29/09/2025	-1,84%	-1,22	64,98	66,87	64,90	66,87	6K	18
26/09/2025	-0,24%	-0,16	66,20	66,50	66,08	66,64	385K	20
25/09/2025	0,32%	0,21	66,36	66,08	66,08	66,36	3K	7
24/09/2025	-0,60%	-0,40	66,15	67,09	65,60	67,09	10K	19
23/09/2025	0,02%	0,01	66,55	67,20	66,22	67,34	114K	24
22/09/2025	0,70%	0,46	66,54	66,09	66,09	67,13	146K	25
19/09/2025	-0,63%	-0,42	66,08	66,34	66,08	66,50	18K	23
18/09/2025	0,03%	0,02	66,50	66,48	66,20	66,50	2K	14
17/09/2025	0,80%	0,53	66,48	65,46	65,46	66,99	32K	22
16/09/2025	0,76%	0,50	65,95	65,94	65,94	66,29	15K	11
15/09/2025	-0,55%	-0,36	65,45	65,81	65,44	65,81	5K	20
12/09/2025	-1,14%	-0,76	65,81	66,57	65,38	66,57	51K	26
11/09/2025	-0,22%	-0,15	66,57	67,39	66,09	67,39	6K	16
10/09/2025	-1,94%	-1,32	66,72	68,73	66,64	68,73	187K	47
09/09/2025	-0,92%	-0,63	68,04	68,99	67,71	68,99	9K	24
08/09/2025	1,66%	1,12	68,67	68,39	67,90	68,67	17K	42
05/09/2025	-0,04%	-0,03	67,55	67,89	67,11	67,90	3K	18
04/09/2025	2,63%	1,73	67,58	66,82	66,82	67,58	14K	13
03/09/2025	-0,56%	-0,37	65,85	66,89	65,57	66,89	12K	14
02/09/2025	0,82%	0,54	66,22	65,66	65,64	66,22	84K	40
01/09/2025	-1,35%	-0,90	65,68	67,25	65,66	68,50	11K	26
29/08/2025	-0,94%	-0,63	66,58	66,10	65,79	66,58	148K	17
28/08/2025	0,90%	0,60	67,21	67,17	66,88	67,52	9K	16
27/08/2025	-0,02%	-0,01	66,61	66,67	66,59	66,80	6K	8
26/08/2025	-0,80%	-0,54	66,62	66,11	66,11	67,12	48K	18
25/08/2025	-1,65%	-1,13	67,16	68,29	67,13	68,29	12K	15
22/08/2025	1,41%	0,95	68,29	68,02	67,61	68,39	38K	37
21/08/2025	-1,19%	-0,81	67,34	66,78	66,78	67,69	11K	9
20/08/2025	-0,15%	-0,10	68,15	68,40	67,83	68,40	18K	21
19/08/2025	1,56%	1,05	68,25	67,31	67,31	68,46	151K	60
18/08/2025	3,59%	2,33	67,20	64,88	64,88	67,20	55K	52
15/08/2025	-0,28%	-0,18	64,87	65,10	64,87	65,52	116K	13
14/08/2025	-0,50%	-0,33	65,05	65,65	64,24	65,65	17K	20
13/08/2025	0,34%	0,22	65,38	65,66	65,16	65,66	7K	19
12/08/2025	1,27%	0,82	65,16	65,00	65,00	65,64	19K	44
11/08/2025	0,12%	0,08	64,34	64,40	64,20	64,62	15K	28
08/08/2025	-	-	64,26	62,42	62,42	64,26	45K	13

Date,Open,High,Low,Close,Volume
20-Feb-26,77.59,77.59,76.30,77.20,240856
19-Feb-26,80.63,80.63,78.57,78.75,50939
18-Feb-26,77.61,79.99,77.61,79.83,35881
13-Feb-26,80.00,81.28,80.00,80.89,59380
12-Feb-26,79.20,79.20,78.11,78.56,110002
11-Feb-26,77.60,78.51,77.52,78.41,31339
10-Feb-26,78.87,78.87,77.50,77.50,62345
09-Feb-26,78.80,78.87,77.83,78.87,21812
06-Feb-26,79.92,80.52,79.04,80.52,782235
05-Feb-26,80.00,80.00,77.78,78.30,14792
04-Feb-26,76.70,79.74,76.70,79.59,48990
03-Feb-26,76.63,76.63,75.10,75.56,12508
02-Feb-26,74.70,75.87,74.70,75.87,13753
30-Jan-26,74.24,74.58,73.86,74.35,50892
29-Jan-26,72.93,73.64,72.38,73.50,237293
28-Jan-26,72.00,72.00,70.56,70.99,185700
27-Jan-26,74.27,74.27,72.70,72.70,333465
26-Jan-26,73.96,74.74,73.96,74.27,29727
23-Jan-26,76.02,76.02,74.65,75.03,18647
22-Jan-26,75.60,76.04,74.97,75.26,223694
21-Jan-26,74.55,75.65,74.48,75.60,131405
20-Jan-26,78.00,78.00,73.72,73.72,896104
19-Jan-26,77.91,77.91,77.50,77.85,6445
16-Jan-26,78.23,78.45,77.52,77.91,25090
15-Jan-26,76.80,79.27,76.80,78.23,39026
14-Jan-26,76.16,76.87,76.16,76.40,15466
13-Jan-26,76.78,77.50,76.70,77.02,65939
12-Jan-26,73.86,75.00,73.86,74.43,225362
09-Jan-26,72.65,74.47,72.24,74.39,63708
08-Jan-26,71.70,72.65,70.71,72.17,31763
07-Jan-26,75.20,75.20,71.71,71.71,15936
06-Jan-26,72.44,72.86,72.30,72.58,8631
05-Jan-26,73.10,74.12,73.10,73.92,5894
02-Jan-26,73.92,73.92,72.89,73.10,841233
30-Dec-25,74.50,74.96,73.92,73.92,6475
29-Dec-25,74.51,75.75,74.51,75.18,19833
26-Dec-25,76.44,76.44,74.77,75.99,790608
23-Dec-25,76.57,76.95,75.68,75.68,4658
22-Dec-25,74.76,76.73,74.76,76.57,34455
19-Dec-25,73.73,76.29,73.73,76.29,33284
18-Dec-25,74.01,74.96,74.01,74.90,229405
17-Dec-25,72.01,74.59,72.01,74.01,21772
16-Dec-25,72.00,73.63,72.00,72.96,266319
15-Dec-25,70.44,73.01,70.20,72.69,793418
12-Dec-25,68.92,70.52,68.92,70.44,247903
11-Dec-25,68.61,68.80,67.86,68.80,72290
10-Dec-25,67.90,68.61,67.83,68.27,144583
09-Dec-25,65.80,67.25,65.80,66.91,19296
08-Dec-25,67.59,67.59,66.05,66.56,105925
05-Dec-25,65.00,67.20,65.00,66.92,44859
04-Dec-25,65.17,66.30,65.17,65.72,231073
03-Dec-25,64.80,64.82,64.18,64.52,240951
02-Dec-25,66.40,66.40,65.53,65.75,22489
01-Dec-25,66.73,66.96,66.51,66.96,219872
28-Nov-25,67.14,68.10,67.00,68.10,130864
27-Nov-25,67.77,68.00,66.75,66.87,59797
26-Nov-25,67.18,67.82,67.18,67.77,7110
25-Nov-25,66.42,67.47,65.88,67.16,2951
24-Nov-25,67.25,67.26,66.81,66.81,605526
21-Nov-25,66.21,67.25,66.19,67.25,523936
19-Nov-25,65.51,65.93,65.01,65.55,273156
18-Nov-25,66.00,66.00,65.01,65.35,97310
17-Nov-25,66.01,66.84,66.01,66.15,327247
14-Nov-25,68.08,68.44,65.71,65.71,379794
13-Nov-25,68.47,68.47,67.39,67.40,378310
12-Nov-25,68.31,68.82,68.31,68.54,51140
11-Nov-25,68.40,68.40,67.23,68.03,131888
10-Nov-25,67.16,67.80,67.16,67.72,8361
07-Nov-25,66.60,68.17,66.60,66.82,137912
06-Nov-25,68.39,68.39,67.63,67.63,390610
05-Nov-25,67.93,67.93,66.89,67.11,81820
04-Nov-25,68.95,69.65,68.57,68.57,232287
03-Nov-25,69.73,69.73,68.18,68.61,240658
31-Oct-25,68.96,69.16,68.40,69.06,251663
30-Oct-25,69.71,70.21,69.71,69.79,96968
29-Oct-25,69.90,69.90,68.96,69.37,1084590
28-Oct-25,70.79,70.79,70.14,70.74,27636
27-Oct-25,70.00,70.49,70.00,70.08,72967
24-Oct-25,69.07,69.51,68.96,69.43,20277
23-Oct-25,67.49,68.73,67.49,68.73,167731
22-Oct-25,68.40,69.01,68.40,68.87,10996
21-Oct-25,67.00,68.18,67.00,67.90,39160
20-Oct-25,67.13,67.33,66.86,67.07,24293
17-Oct-25,66.43,67.00,66.43,66.80,29454
16-Oct-25,66.80,66.80,66.16,66.42,10945
15-Oct-25,65.60,66.18,65.60,66.16,251407
14-Oct-25,64.00,65.41,64.00,65.41,52194
13-Oct-25,64.20,64.49,63.85,64.00,49851
10-Oct-25,63.70,64.51,63.70,63.94,177207
09-Oct-25,64.90,64.95,64.41,64.61,21158
08-Oct-25,65.79,66.37,65.79,66.37,1983
07-Oct-25,66.02,66.99,66.02,66.85,2025928
06-Oct-25,65.69,66.41,65.69,66.01,71034
03-Oct-25,63.70,65.03,63.70,64.60,147758
02-Oct-25,64.03,64.03,63.61,63.70,38579
01-Oct-25,64.00,64.26,63.70,64.03,43491
30-Sep-25,64.66,64.66,63.49,64.66,50905
29-Sep-25,66.87,66.87,64.90,64.98,5823
26-Sep-25,66.50,66.64,66.08,66.20,385439
25-Sep-25,66.08,66.36,66.08,66.36,3177
24-Sep-25,67.09,67.09,65.60,66.15,9972
23-Sep-25,67.20,67.34,66.22,66.55,114034
22-Sep-25,66.09,67.13,66.09,66.54,145903
19-Sep-25,66.34,66.50,66.08,66.08,18298
18-Sep-25,66.48,66.50,66.20,66.50,1856
17-Sep-25,65.46,66.99,65.46,66.48,31751
16-Sep-25,65.94,66.29,65.94,65.95,15460
15-Sep-25,65.81,65.81,65.44,65.45,4588
12-Sep-25,66.57,66.57,65.38,65.81,51436
11-Sep-25,67.39,67.39,66.09,66.57,6460
10-Sep-25,68.73,68.73,66.64,66.72,186908
09-Sep-25,68.99,68.99,67.71,68.04,8578
08-Sep-25,68.39,68.67,67.90,68.67,17479
05-Sep-25,67.89,67.90,67.11,67.55,3173
04-Sep-25,66.82,67.58,66.82,67.58,13501
03-Sep-25,66.89,66.89,65.57,65.85,11520
02-Sep-25,65.66,66.22,65.64,66.22,83680
01-Sep-25,67.25,68.50,65.66,65.68,11135
29-Aug-25,66.10,66.58,65.79,66.58,148029
28-Aug-25,67.17,67.52,66.88,67.21,9203
27-Aug-25,66.67,66.80,66.59,66.61,5798
26-Aug-25,66.11,67.12,66.11,66.62,48014
25-Aug-25,68.29,68.29,67.13,67.16,11960
22-Aug-25,68.02,68.39,67.61,68.29,37671
21-Aug-25,66.78,67.69,66.78,67.34,11126
20-Aug-25,68.40,68.40,67.83,68.15,18170
19-Aug-25,67.31,68.46,67.31,68.25,151156
18-Aug-25,64.88,67.20,64.88,67.20,54720
15-Aug-25,65.10,65.52,64.87,64.87,116381
14-Aug-25,65.65,65.65,64.24,65.05,16783
13-Aug-25,65.66,65.66,65.16,65.38,7468
12-Aug-25,65.00,65.64,65.00,65.16,18645
11-Aug-25,64.40,64.62,64.20,64.34,14617
08-Aug-25,62.42,64.26,62.42,64.26,45340

*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