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
23/04/2024	-0,76%	-0,56	73,57	74,13	73,57	74,13	73K	12
22/04/2024	-0,47%	-0,35	74,13	74,46	74,13	74,83	96K	17
19/04/2024	-2,00%	-1,52	74,48	76,00	74,00	76,00	56K	28
18/04/2024	-1,04%	-0,80	76,00	76,96	76,00	77,20	56K	37
17/04/2024	-1,03%	-0,80	76,80	77,76	76,41	77,76	101K	27
16/04/2024	-0,61%	-0,48	77,60	78,08	77,53	78,08	9K	10
15/04/2024	0,72%	0,56	78,08	77,97	77,97	79,20	27K	14
12/04/2024	-1,25%	-0,98	77,52	78,32	77,52	78,88	45K	27
11/04/2024	1,37%	1,06	78,50	77,60	77,60	78,50	45K	24
10/04/2024	0,00%	0,00	77,44	77,44	76,96	77,92	28K	13
09/04/2024	0,41%	0,32	77,44	77,28	77,28	77,60	14K	10

08/04/2024	0,73%	0,56	77,12	76,88	76,64	77,60	13K	14
05/04/2024	0,94%	0,71	76,56	75,85	75,50	76,88	7K	16
04/04/2024	-0,72%	-0,55	75,85	76,40	75,85	76,40	10K	13
03/04/2024	0,32%	0,24	76,40	76,31	75,52	76,96	122K	14
02/04/2024	-0,31%	-0,24	76,16	76,10	75,20	76,16	50K	45
01/04/2024	-2,85%	-2,24	76,40	77,97	76,16	77,97	254K	163
28/03/2024	1,03%	0,80	78,64	77,84	77,84	79,20	185K	132
27/03/2024	-1,32%	-1,04	77,84	79,20	77,84	79,20	137K	133
26/03/2024	0,92%	0,72	78,88	78,32	78,32	79,81	2K	8
25/03/2024	-1,78%	-1,42	78,16	79,58	78,08	79,58	17K	19
22/03/2024	1,82%	1,42	79,58	78,22	78,22	79,80	55K	23
21/03/2024	2,06%	1,58	78,16	77,50	77,50	78,48	58K	36
20/03/2024	-0,09%	-0,07	76,58	76,58	76,58	76,75	4K	12
19/03/2024	1,79%	1,35	76,65	75,34	75,34	77,00	68K	26
18/03/2024	2,94%	2,15	75,30	73,56	73,56	75,30	1M	23
15/03/2024	1,85%	1,33	73,15	73,00	73,00	73,57	75K	17
14/03/2024	-0,28%	-0,20	71,82	72,02	71,82	72,80	44K	20
13/03/2024	-2,94%	-2,18	72,02	74,29	72,02	74,29	1M	27
12/03/2024	1,03%	0,76	74,20	73,48	73,48	74,27	44K	24
11/03/2024	-2,99%	-2,26	73,44	74,98	73,12	74,98	33K	31
08/03/2024	-1,43%	-1,10	75,70	76,96	75,44	76,96	98K	36
07/03/2024	-1,84%	-1,44	76,80	77,84	75,92	77,84	37K	40
06/03/2024	2,19%	1,68	78,24	78,08	77,60	78,32	83K	37
05/03/2024	1,38%	1,04	76,56	77,12	76,48	77,12	129K	31
04/03/2024	-1,20%	-0,92	75,52	76,43	75,44	76,43	83K	57
01/03/2024	2,25%	1,68	76,44	74,92	74,92	76,44	86K	43
29/02/2024	0,96%	0,71	74,76	74,50	74,48	75,32	72K	30
28/02/2024	0,84%	0,62	74,05	73,58	73,22	74,06	100K	22
27/02/2024	-1,13%	-0,84	73,43	74,42	73,01	74,48	86K	51
26/02/2024	1,19%	0,87	74,27	73,64	73,43	74,39	56K	28
23/02/2024	1,03%	0,75	73,40	74,11	73,08	74,11	22K	29
22/02/2024	3,64%	2,55	72,65	71,50	71,50	72,73	29K	26
21/02/2024	0,24%	0,17	70,10	71,33	69,72	71,33	44K	13
20/02/2024	0,00%	0,00	69,93	69,93	69,44	70,21	111K	16
19/02/2024	-0,13%	-0,09	69,93	70,03	69,63	71,11	166K	19
16/02/2024	-1,16%	-0,82	70,02	72,26	70,02	72,26	21K	23
15/02/2024	0,58%	0,41	70,84	71,84	69,72	71,84	39K	29
14/02/2024	0,82%	0,57	70,43	70,00	69,86	70,43	60K	32
09/02/2024	-0,77%	-0,54	69,86	71,81	69,02	71,81	307K	29
08/02/2024	1,79%	1,24	70,40	70,00	69,86	70,70	42K	32
07/02/2024	1,92%	1,30	69,16	68,00	68,00	69,72	37K	35
06/02/2024	6,90%	4,38	67,86	64,40	64,40	68,50	81K	45
05/02/2024	0,76%	0,48	63,48	63,00	62,76	63,48	38K	30
02/02/2024	1,25%	0,78	63,00	62,21	61,56	63,00	24K	19
01/02/2024	1,07%	0,66	62,22	62,80	61,68	62,80	14K	14
31/01/2024	-1,82%	-1,14	61,56	61,44	61,44	62,40	27K	23
30/01/2024	1,18%	0,73	62,70	60,73	60,73	62,76	38K	19
29/01/2024	1,92%	1,17	61,97	60,80	60,50	62,40	34K	19
26/01/2024	-1,04%	-0,64	60,80	61,43	60,18	61,43	8K	26
25/01/2024	-0,49%	-0,30	61,44	62,98	60,96	62,98	152K	146
24/01/2024	-0,77%	-0,48	61,74	61,60	61,59	62,22	77K	133
23/01/2024	-1,24%	-0,78	62,22	61,74	61,74	62,94	11K	23
22/01/2024	2,04%	1,26	63,00	62,00	61,86	63,18	258K	145
19/01/2024	0,59%	0,36	61,74	60,16	60,16	61,74	68K	22
18/01/2024	2,40%	1,44	61,38	58,74	58,74	61,86	8K	24
17/01/2024	-0,30%	-0,18	59,94	59,94	59,74	59,94	2K	8
16/01/2024	0,17%	0,10	60,12	61,23	59,40	61,23	19K	38
15/01/2024	1,25%	0,74	60,02	58,26	58,26	60,02	198K	44
12/01/2024	0,10%	0,06	59,28	60,41	59,22	60,41	16K	21
11/01/2024	0,41%	0,24	59,22	58,26	58,26	60,12	13K	24
10/01/2024	3,80%	2,16	58,98	56,03	56,03	58,98	616K	33
09/01/2024	-1,15%	-0,66	56,82	58,00	56,58	58,00	14K	35
08/01/2024	0,52%	0,30	57,48	58,02	56,88	58,10	14K	28
05/01/2024	2,14%	1,20	57,18	56,85	56,52	57,30	7K	20
04/01/2024	0,45%	0,25	55,98	56,85	55,98	56,85	10K	21
03/01/2024	-0,02%	-0,01	55,73	55,74	55,08	56,10	32K	155
02/01/2024	2,18%	1,19	55,74	54,55	54,55	56,16	44K	32
28/12/2023	-0,27%	-0,15	54,55	54,70	54,55	55,40	703K	29
27/12/2023	0,64%	0,35	54,70	55,43	54,30	55,43	20K	36
26/12/2023	-0,02%	-0,01	54,35	53,27	53,27	54,50	42K	39
22/12/2023	-1,63%	-0,90	54,36	56,00	53,85	56,00	12K	30
21/12/2023	-1,18%	-0,66	55,26	57,04	54,12	57,04	36K	43
20/12/2023	-0,43%	-0,24	55,92	56,16	54,85	56,16	20K	32
19/12/2023	-0,53%	-0,30	56,16	56,84	55,80	56,84	14K	24
18/12/2023	0,82%	0,46	56,46	57,12	55,01	57,12	6K	17
15/12/2023	-0,69%	-0,39	56,00	56,39	56,00	56,76	7K	13
14/12/2023	-0,90%	-0,51	56,39	55,76	55,62	56,70	15K	29
13/12/2023	-0,70%	-0,40	56,90	56,50	56,50	57,30	236K	23
12/12/2023	-0,62%	-0,36	57,30	58,82	57,06	58,82	1M	98
11/12/2023	-0,52%	-0,30	57,66	57,96	57,60	58,08	12K	47
08/12/2023	-1,11%	-0,65	57,96	59,48	57,30	61,77	1M	72
07/12/2023	0,39%	0,23	58,61	59,10	58,00	59,10	7K	16
06/12/2023	0,31%	0,18	58,38	58,01	58,01	58,80	133K	17
05/12/2023	-0,21%	-0,12	58,20	57,15	57,15	58,74	4K	14
04/12/2023	-1,12%	-0,66	58,32	58,98	57,42	58,98	30K	29
01/12/2023	0,92%	0,54	58,98	59,49	58,08	59,49	33K	27
30/11/2023	0,31%	0,18	58,44	58,26	58,08	58,98	21K	23
29/11/2023	2,86%	1,62	58,26	57,78	57,78	58,32	1M	81
28/11/2023	-0,74%	-0,42	56,64	58,21	56,58	58,21	3K	15
27/11/2023	-1,55%	-0,90	57,06	56,80	56,70	57,54	85K	24
24/11/2023	1,90%	1,08	57,96	56,98	56,98	57,96	10K	16
23/11/2023	0,00%	0,00	56,88	56,88	56,88	56,98	14K	17
22/11/2023	0,96%	0,54	56,88	56,34	56,34	56,88	8K	20
21/11/2023	-0,95%	-0,54	56,34	56,88	56,01	57,00	29K	24
20/11/2023	-4,26%	-2,53	56,88	59,40	56,64	59,40	1M	111
17/11/2023	3,25%	1,87	59,41	58,02	58,02	59,41	29K	41
16/11/2023	-0,83%	-0,48	57,54	58,99	57,30	58,99	5K	21
14/11/2023	1,24%	0,71	58,02	57,31	57,24	58,44	4K	17
13/11/2023	0,33%	0,19	57,31	57,12	57,12	57,84	923K	26
10/11/2023	0,11%	0,06	57,12	57,07	56,70	57,17	25K	11
09/11/2023	1,19%	0,67	57,06	54,00	53,50	57,24	177K	24
08/11/2023	-1,91%	-1,10	56,39	58,64	55,80	58,64	10K	17
07/11/2023	-0,61%	-0,35	57,49	58,99	57,06	58,99	304K	28
06/11/2023	-0,52%	-0,30	57,84	58,99	57,72	58,99	21K	22
03/11/2023	0,94%	0,54	58,14	56,44	56,32	58,14	9K	25
01/11/2023	4,25%	2,35	57,60	56,36	56,36	58,38	55K	38
31/10/2023	2,62%	1,41	55,25	55,00	55,00	55,40	1K	7
30/10/2023	-0,76%	-0,41	53,84	54,20	53,50	54,30	20K	20
27/10/2023	1,21%	0,65	54,25	54,68	53,70	54,68	6K	11
26/10/2023	-2,19%	-1,20	53,60	54,45	53,60	54,90	8K	14
25/10/2023	1,01%	0,55	54,80	54,20	54,20	55,35	17K	21
24/10/2023	-0,99%	-0,54	54,25	55,89	54,25	55,89	13K	13
23/10/2023	0,44%	0,24	54,79	54,55	54,40	54,80	3K	16
20/10/2023	-0,85%	-0,47	54,55	55,03	54,48	55,56	14K	22
19/10/2023	-1,29%	-0,72	55,02	56,86	55,02	56,86	3K	16
18/10/2023	-0,64%	-0,36	55,74	55,40	55,40	56,10	8K	16
17/10/2023	-0,74%	-0,42	56,10	57,66	55,98	57,66	7K	36
16/10/2023	0,32%	0,18	56,52	56,64	56,33	56,64	5K	16
13/10/2023	0,11%	0,06	56,34	56,38	56,10	56,94	42K	37
11/10/2023	0,11%	0,06	56,28	56,34	55,98	56,34	31K	12
10/10/2023	1,21%	0,67	56,22	56,25	56,00	56,27	17K	24
09/10/2023	-1,00%	-0,56	55,55	55,99	55,38	55,99	686K	22
06/10/2023	-	-	56,11	56,15	55,47	56,34	11K	27

Date,Open,High,Low,Close,Volume
23-Apr-24,74.13,74.13,73.57,73.57,73090
22-Apr-24,74.46,74.83,74.13,74.13,95923
19-Apr-24,76.00,76.00,74.00,74.48,55513
18-Apr-24,76.96,77.20,76.00,76.00,55909
17-Apr-24,77.76,77.76,76.41,76.80,100853
16-Apr-24,78.08,78.08,77.53,77.60,9346
15-Apr-24,77.97,79.20,77.97,78.08,26688
12-Apr-24,78.32,78.88,77.52,77.52,44657
11-Apr-24,77.60,78.50,77.60,78.50,45255
10-Apr-24,77.44,77.92,76.96,77.44,27807
09-Apr-24,77.28,77.60,77.28,77.44,13837
08-Apr-24,76.88,77.60,76.64,77.12,13413
05-Apr-24,75.85,76.88,75.50,76.56,7369
04-Apr-24,76.40,76.40,75.85,75.85,9896
03-Apr-24,76.31,76.96,75.52,76.40,121609
02-Apr-24,76.10,76.16,75.20,76.16,49660
01-Apr-24,77.97,77.97,76.16,76.40,254016
28-Mar-24,77.84,79.20,77.84,78.64,185064
27-Mar-24,79.20,79.20,77.84,77.84,137323
26-Mar-24,78.32,79.81,78.32,78.88,2047
25-Mar-24,79.58,79.58,78.08,78.16,16988
22-Mar-24,78.22,79.80,78.22,79.58,55224
21-Mar-24,77.50,78.48,77.50,78.16,58135
20-Mar-24,76.58,76.75,76.58,76.58,4369
19-Mar-24,75.34,77.00,75.34,76.65,68409
18-Mar-24,73.56,75.30,73.56,75.30,1011020
15-Mar-24,73.00,73.57,73.00,73.15,75157
14-Mar-24,72.02,72.80,71.82,71.82,44009
13-Mar-24,74.29,74.29,72.02,72.02,1330120
12-Mar-24,73.48,74.27,73.48,74.20,44120
11-Mar-24,74.98,74.98,73.12,73.44,33032
08-Mar-24,76.96,76.96,75.44,75.70,98032
07-Mar-24,77.84,77.84,75.92,76.80,37381
06-Mar-24,78.08,78.32,77.60,78.24,82595
05-Mar-24,77.12,77.12,76.48,76.56,129131
04-Mar-24,76.43,76.43,75.44,75.52,82563
01-Mar-24,74.92,76.44,74.92,76.44,86237
29-Feb-24,74.50,75.32,74.48,74.76,71954
28-Feb-24,73.58,74.06,73.22,74.05,99771
27-Feb-24,74.42,74.48,73.01,73.43,85823
26-Feb-24,73.64,74.39,73.43,74.27,56169
23-Feb-24,74.11,74.11,73.08,73.40,21601
22-Feb-24,71.50,72.73,71.50,72.65,28694
21-Feb-24,71.33,71.33,69.72,70.10,43785
20-Feb-24,69.93,70.21,69.44,69.93,111119
19-Feb-24,70.03,71.11,69.63,69.93,166497
16-Feb-24,72.26,72.26,70.02,70.02,20508
15-Feb-24,71.84,71.84,69.72,70.84,39276
14-Feb-24,70.00,70.43,69.86,70.43,59942
09-Feb-24,71.81,71.81,69.02,69.86,307231
08-Feb-24,70.00,70.70,69.86,70.40,42043
07-Feb-24,68.00,69.72,68.00,69.16,37152
06-Feb-24,64.40,68.50,64.40,67.86,80936
05-Feb-24,63.00,63.48,62.76,63.48,37829
02-Feb-24,62.21,63.00,61.56,63.00,24246
01-Feb-24,62.80,62.80,61.68,62.22,13957
31-Jan-24,61.44,62.40,61.44,61.56,26557
30-Jan-24,60.73,62.76,60.73,62.70,38058
29-Jan-24,60.80,62.40,60.50,61.97,34234
26-Jan-24,61.43,61.43,60.18,60.80,8383
25-Jan-24,62.98,62.98,60.96,61.44,151569
24-Jan-24,61.60,62.22,61.59,61.74,76595
23-Jan-24,61.74,62.94,61.74,62.22,11081
22-Jan-24,62.00,63.18,61.86,63.00,257920
19-Jan-24,60.16,61.74,60.16,61.74,68116
18-Jan-24,58.74,61.86,58.74,61.38,8401
17-Jan-24,59.94,59.94,59.74,59.94,1796
16-Jan-24,61.23,61.23,59.40,60.12,19215
15-Jan-24,58.26,60.02,58.26,60.02,197979
12-Jan-24,60.41,60.41,59.22,59.28,16228
11-Jan-24,58.26,60.12,58.26,59.22,12667
10-Jan-24,56.03,58.98,56.03,58.98,616111
09-Jan-24,58.00,58.00,56.58,56.82,14248
08-Jan-24,58.02,58.10,56.88,57.48,14453
05-Jan-24,56.85,57.30,56.52,57.18,6781
04-Jan-24,56.85,56.85,55.98,55.98,9690
03-Jan-24,55.74,56.10,55.08,55.73,31793
02-Jan-24,54.55,56.16,54.55,55.74,44275
28-Dec-23,54.70,55.40,54.55,54.55,703114
27-Dec-23,55.43,55.43,54.30,54.70,19535
26-Dec-23,53.27,54.50,53.27,54.35,41802
22-Dec-23,56.00,56.00,53.85,54.36,11791
21-Dec-23,57.04,57.04,54.12,55.26,35726
20-Dec-23,56.16,56.16,54.85,55.92,20151
19-Dec-23,56.84,56.84,55.80,56.16,13912
18-Dec-23,57.12,57.12,55.01,56.46,5838
15-Dec-23,56.39,56.76,56.00,56.00,6748
14-Dec-23,55.76,56.70,55.62,56.39,15107
13-Dec-23,56.50,57.30,56.50,56.90,235992
12-Dec-23,58.82,58.82,57.06,57.30,1215208
11-Dec-23,57.96,58.08,57.60,57.66,11724
08-Dec-23,59.48,61.77,57.30,57.96,1019596
07-Dec-23,59.10,59.10,58.00,58.61,6945
06-Dec-23,58.01,58.80,58.01,58.38,133395
05-Dec-23,57.15,58.74,57.15,58.20,3549
04-Dec-23,58.98,58.98,57.42,58.32,29647
01-Dec-23,59.49,59.49,58.08,58.98,32976
30-Nov-23,58.26,58.98,58.08,58.44,21018
29-Nov-23,57.78,58.32,57.78,58.26,1183409
28-Nov-23,58.21,58.21,56.58,56.64,2791
27-Nov-23,56.80,57.54,56.70,57.06,84580
24-Nov-23,56.98,57.96,56.98,57.96,10057
23-Nov-23,56.88,56.98,56.88,56.88,13612
22-Nov-23,56.34,56.88,56.34,56.88,8357
21-Nov-23,56.88,57.00,56.01,56.34,28675
20-Nov-23,59.40,59.40,56.64,56.88,1421716
17-Nov-23,58.02,59.41,58.02,59.41,28936
16-Nov-23,58.99,58.99,57.30,57.54,5106
14-Nov-23,57.31,58.44,57.24,58.02,3983
13-Nov-23,57.12,57.84,57.12,57.31,923274
10-Nov-23,57.07,57.17,56.70,57.12,24731
09-Nov-23,54.00,57.24,53.50,57.06,177027
08-Nov-23,58.64,58.64,55.80,56.39,10304
07-Nov-23,58.99,58.99,57.06,57.49,303830
06-Nov-23,58.99,58.99,57.72,57.84,21369
03-Nov-23,56.44,58.14,56.32,58.14,9294
01-Nov-23,56.36,58.38,56.36,57.60,54611
31-Oct-23,55.00,55.40,55.00,55.25,1324
30-Oct-23,54.20,54.30,53.50,53.84,19793
27-Oct-23,54.68,54.68,53.70,54.25,5659
26-Oct-23,54.45,54.90,53.60,53.60,8375
25-Oct-23,54.20,55.35,54.20,54.80,16863
24-Oct-23,55.89,55.89,54.25,54.25,13169
23-Oct-23,54.55,54.80,54.40,54.79,2947
20-Oct-23,55.03,55.56,54.48,54.55,13943
19-Oct-23,56.86,56.86,55.02,55.02,3167
18-Oct-23,55.40,56.10,55.40,55.74,7994
17-Oct-23,57.66,57.66,55.98,56.10,7365
16-Oct-23,56.64,56.64,56.33,56.52,5194
13-Oct-23,56.38,56.94,56.10,56.34,42348
11-Oct-23,56.34,56.34,55.98,56.28,31143
10-Oct-23,56.25,56.27,56.00,56.22,16869
09-Oct-23,55.99,55.99,55.38,55.55,686053
06-Oct-23,56.15,56.34,55.47,56.11,10526

*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