Cotação atual, histórico e gráfico do papel: TMOS34

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 TMOS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-1,31%	-0,90	68,05	68,95	68,05	70,91	9K	67
10/10/2024	-0,98%	-0,68	68,95	69,51	68,73	69,54	18K	169
09/10/2024	1,19%	0,82	69,63	68,81	68,67	70,00	17K	212
08/10/2024	0,63%	0,43	68,81	68,70	68,46	69,15	7K	80
07/10/2024	0,09%	0,06	68,38	68,25	67,61	68,46	67K	158
04/10/2024	-0,10%	-0,07	68,32	68,45	67,93	68,57	39K	568
03/10/2024	0,56%	0,38	68,39	68,74	68,39	69,44	19K	209

02/10/2024	-1,29%	-0,89	68,01	69,40	68,01	69,59	16K	30
01/10/2024	-1,67%	-1,17	68,90	70,07	68,90	70,63	114K	857
30/09/2024	0,81%	0,56	70,07	69,86	69,23	70,14	87K	1.196
27/09/2024	-0,50%	-0,35	69,51	70,69	69,51	70,69	4K	58
26/09/2024	2,25%	1,54	69,86	69,65	69,60	70,21	51K	99
25/09/2024	-1,63%	-1,13	68,32	69,58	68,17	69,58	679K	79
24/09/2024	-1,17%	-0,82	69,45	69,11	69,10	70,00	23K	106
23/09/2024	-0,69%	-0,49	70,27	71,33	70,07	71,33	14K	123
20/09/2024	1,11%	0,78	70,76	70,28	69,54	70,76	29K	285
19/09/2024	0,97%	0,67	69,98	69,93	69,28	70,63	371K	224
18/09/2024	-0,46%	-0,32	69,31	69,61	68,73	69,65	30K	260
17/09/2024	-1,19%	-0,84	69,63	70,49	69,37	70,77	15K	164
16/09/2024	-0,72%	-0,51	70,47	71,33	69,73	71,33	2M	183
13/09/2024	-6,52%	-4,95	70,98	71,60	70,48	71,68	43K	161
12/09/2024	4,00%	2,92	75,93	72,98	71,50	75,93	278K	96
11/09/2024	-0,26%	-0,19	73,01	74,13	72,24	74,13	5K	45
10/09/2024	1,62%	1,17	73,20	72,75	72,10	73,76	21K	231
09/09/2024	0,98%	0,70	72,03	71,01	71,01	72,65	10K	120
06/09/2024	0,79%	0,56	71,33	71,46	70,89	71,95	139K	134
05/09/2024	-1,23%	-0,88	70,77	70,79	70,00	71,09	234K	276
04/09/2024	0,84%	0,60	71,65	70,98	70,98	71,67	17K	51
03/09/2024	-2,31%	-1,68	71,05	73,46	71,05	73,46	188K	371
02/09/2024	0,10%	0,07	72,73	72,66	70,00	72,86	38K	24
30/08/2024	1,01%	0,73	72,66	72,38	71,09	72,66	18M	177
29/08/2024	1,78%	1,26	71,93	71,60	71,60	72,52	29K	244
28/08/2024	1,54%	1,07	70,67	71,05	70,35	71,11	626K	49
27/08/2024	0,46%	0,32	69,60	68,88	68,81	69,79	174K	181
26/08/2024	0,48%	0,33	69,28	69,16	68,90	69,65	17K	153
23/08/2024	-1,79%	-1,26	68,95	69,98	68,60	69,98	9K	90
22/08/2024	0,73%	0,51	70,21	71,26	69,79	71,26	31K	76
21/08/2024	0,19%	0,13	69,70	70,39	69,47	70,47	15K	64
20/08/2024	1,73%	1,18	69,57	69,23	69,18	69,73	2K	27
19/08/2024	-0,84%	-0,58	68,39	69,66	68,35	69,66	42K	171
16/08/2024	0,13%	0,09	68,97	67,50	67,50	69,04	15K	153
15/08/2024	0,82%	0,56	68,88	69,51	68,26	69,51	37K	87
14/08/2024	-0,26%	-0,18	68,32	68,18	67,54	68,46	4K	48
13/08/2024	0,18%	0,12	68,50	68,12	68,12	69,28	15K	34
12/08/2024	-0,22%	-0,15	68,38	68,32	67,48	68,49	16K	46
09/08/2024	-1,52%	-1,06	68,53	70,29	68,09	70,29	28K	349
08/08/2024	1,00%	0,69	69,59	68,39	68,39	70,25	281K	315
07/08/2024	-1,67%	-1,17	68,90	70,28	68,85	71,12	20K	194
06/08/2024	-1,86%	-1,33	70,07	71,40	70,07	72,31	103K	877
05/08/2024	-1,92%	-1,40	71,40	72,80	71,29	73,56	42K	114
02/08/2024	-1,49%	-1,10	72,80	74,76	72,51	74,76	16M	56
01/08/2024	1,80%	1,31	73,90	72,59	71,92	74,13	491K	94
31/07/2024	1,54%	1,10	72,59	72,48	72,06	73,27	290K	81
30/07/2024	0,13%	0,09	71,49	69,97	69,97	71,90	194K	37
29/07/2024	-0,58%	-0,42	71,40	71,82	70,15	71,82	15K	79
26/07/2024	2,31%	1,62	71,82	71,89	71,25	72,17	277K	136
25/07/2024	3,72%	2,52	70,20	68,36	66,72	70,63	674K	178
24/07/2024	5,22%	3,36	67,68	66,08	65,87	67,68	835K	94
23/07/2024	1,42%	0,90	64,32	65,69	64,32	66,31	227K	50
22/07/2024	1,78%	1,11	63,42	63,12	62,28	63,42	265K	272
19/07/2024	-1,47%	-0,93	62,31	62,94	61,68	62,94	29K	280
18/07/2024	-0,47%	-0,30	63,24	63,99	62,51	64,45	253K	280
17/07/2024	1,44%	0,90	63,54	63,04	63,04	63,78	2M	151
16/07/2024	1,26%	0,78	62,64	62,01	62,01	62,78	205K	46
15/07/2024	-0,37%	-0,23	61,86	62,70	61,73	62,72	40K	186
12/07/2024	0,52%	0,32	62,09	62,32	62,03	62,80	96K	209
11/07/2024	2,45%	1,48	61,77	61,47	61,39	62,13	456K	182
10/07/2024	0,94%	0,56	60,29	59,73	59,41	60,42	21K	204
09/07/2024	-2,27%	-1,39	59,73	60,66	59,73	60,77	2M	152
08/07/2024	-0,33%	-0,20	61,12	61,86	60,90	62,28	970K	376
05/07/2024	0,72%	0,44	61,32	61,20	61,13	61,85	193K	614
04/07/2024	-3,18%	-2,00	60,88	63,03	60,00	63,03	137K	50
03/07/2024	-0,19%	-0,12	62,88	62,69	62,03	65,15	564K	1.082
02/07/2024	-2,33%	-1,50	63,00	64,50	63,00	64,50	899K	30
01/07/2024	1,03%	0,66	64,50	64,88	63,15	65,10	410K	2.000
28/06/2024	1,20%	0,76	63,84	63,10	63,10	64,61	24K	252
27/06/2024	-1,79%	-1,15	63,08	64,36	62,91	64,36	310K	96
26/06/2024	1,44%	0,91	64,23	63,32	63,32	64,44	61K	158
25/06/2024	-0,14%	-0,09	63,32	64,10	63,13	64,10	261K	76
24/06/2024	-1,06%	-0,68	63,41	63,40	63,35	64,32	837K	216
21/06/2024	1,34%	0,85	64,09	63,78	63,77	64,53	3M	138
20/06/2024	-1,51%	-0,97	63,24	64,34	62,26	64,34	509K	361
19/06/2024	0,02%	0,01	64,21	64,21	64,21	64,21	449	1
18/06/2024	0,23%	0,15	64,20	64,80	63,84	64,80	324K	139
17/06/2024	0,02%	0,01	64,05	63,48	63,48	64,27	230K	210
14/06/2024	0,47%	0,30	64,04	63,73	63,27	64,04	490K	128
13/06/2024	-4,25%	-2,83	63,74	66,00	63,62	66,00	154K	105
12/06/2024	3,48%	2,24	66,57	64,92	63,31	66,98	2M	372
11/06/2024	-0,43%	-0,28	64,33	64,61	63,82	64,74	184K	188
10/06/2024	0,51%	0,33	64,61	65,20	64,36	65,20	380K	99
07/06/2024	1,40%	0,89	64,28	63,90	63,68	64,40	300K	149
06/06/2024	0,25%	0,16	63,39	63,15	62,99	63,72	337K	179
05/06/2024	1,56%	0,97	63,23	62,76	62,61	63,29	118K	132
04/06/2024	0,70%	0,43	62,26	61,92	61,92	62,26	2K	3
03/06/2024	0,16%	0,10	61,83	62,52	61,39	62,93	452K	1.016
31/05/2024	0,36%	0,22	61,73	61,76	61,14	62,04	1M	386
29/05/2024	0,28%	0,17	61,51	61,86	61,20	61,86	52K	89
28/05/2024	-2,97%	-1,88	61,34	61,41	61,20	61,72	3M	214
27/05/2024	0,80%	0,50	63,22	63,38	62,60	63,64	19K	227
24/05/2024	-0,14%	-0,09	62,72	62,84	62,31	62,84	524K	71
23/05/2024	-1,04%	-0,66	62,81	63,26	62,81	63,39	11K	145
22/05/2024	1,15%	0,72	63,47	63,29	63,29	64,11	3M	126
21/05/2024	-0,95%	-0,60	62,75	62,62	62,40	63,05	622K	96
20/05/2024	0,19%	0,12	63,35	63,00	63,00	63,75	155K	194
17/05/2024	-1,30%	-0,83	63,23	64,06	62,88	64,06	3K	22
16/05/2024	-0,06%	-0,04	64,06	64,10	63,70	64,23	50K	65
15/05/2024	1,42%	0,90	64,10	63,90	63,72	64,62	20K	146
14/05/2024	-0,33%	-0,21	63,20	63,41	62,89	63,90	8K	96
13/05/2024	-0,47%	-0,30	63,41	63,71	63,07	63,72	109K	45
10/05/2024	3,12%	1,93	63,71	61,68	61,68	63,71	375K	74
09/05/2024	1,51%	0,92	61,78	61,08	61,08	62,22	77K	90
08/05/2024	0,55%	0,33	60,86	60,66	60,66	61,08	481K	749
07/05/2024	-0,30%	-0,18	60,53	60,29	60,01	60,78	141K	116
06/05/2024	-0,20%	-0,12	60,71	60,83	60,55	60,96	163K	77
03/05/2024	-0,38%	-0,23	60,83	61,13	60,61	61,13	146K	13
02/05/2024	-1,31%	-0,81	61,06	61,87	60,42	61,87	2M	1.230
30/04/2024	0,77%	0,47	61,87	61,91	61,87	61,91	884K	5
29/04/2024	0,61%	0,37	61,40	61,50	61,03	61,90	38K	330
26/04/2024	-0,75%	-0,46	61,03	61,19	61,03	61,19	82K	5
25/04/2024	-0,58%	-0,36	61,49	61,86	61,49	61,86	51K	6
24/04/2024	0,86%	0,53	61,85	61,89	61,50	62,69	134K	66
23/04/2024	3,39%	2,01	61,32	61,40	61,32	61,51	480K	5
22/04/2024	0,56%	0,33	59,31	58,98	58,98	59,71	2M	14
19/04/2024	-0,14%	-0,08	58,98	58,75	58,75	58,98	940K	3
18/04/2024	-0,99%	-0,59	59,06	58,94	58,07	59,41	190K	6
17/04/2024	-1,89%	-1,15	59,65	60,23	59,65	60,23	100K	5
16/04/2024	1,08%	0,65	60,80	60,66	60,66	60,80	76K	4
15/04/2024	-0,08%	-0,05	60,15	60,97	60,00	61,48	503K	9
12/04/2024	-1,36%	-0,83	60,20	60,90	60,11	61,03	257K	8
11/04/2024	0,10%	0,06	61,03	61,00	61,00	61,35	92K	6
10/04/2024	-0,39%	-0,24	60,97	60,60	60,55	60,97	263K	8
09/04/2024	1,29%	0,78	61,21	61,15	60,97	61,33	223K	11
08/04/2024	-1,18%	-0,72	60,43	60,82	60,37	60,82	135K	15
05/04/2024	-	-	61,15	61,14	61,14	61,39	311K	6

Date,Open,High,Low,Close,Volume
11-Oct-24,68.95,70.91,68.05,68.05,9234
10-Oct-24,69.51,69.54,68.73,68.95,17850
09-Oct-24,68.81,70.00,68.67,69.63,17162
08-Oct-24,68.70,69.15,68.46,68.81,7353
07-Oct-24,68.25,68.46,67.61,68.38,67265
04-Oct-24,68.45,68.57,67.93,68.32,39046
03-Oct-24,68.74,69.44,68.39,68.39,18813
02-Oct-24,69.40,69.59,68.01,68.01,15907
01-Oct-24,70.07,70.63,68.90,68.90,113927
30-Sep-24,69.86,70.14,69.23,70.07,86945
27-Sep-24,70.69,70.69,69.51,69.51,4145
26-Sep-24,69.65,70.21,69.60,69.86,50567
25-Sep-24,69.58,69.58,68.17,68.32,679447
24-Sep-24,69.11,70.00,69.10,69.45,23348
23-Sep-24,71.33,71.33,70.07,70.27,14124
20-Sep-24,70.28,70.76,69.54,70.76,29360
19-Sep-24,69.93,70.63,69.28,69.98,370612
18-Sep-24,69.61,69.65,68.73,69.31,29530
17-Sep-24,70.49,70.77,69.37,69.63,14654
16-Sep-24,71.33,71.33,69.73,70.47,2117801
13-Sep-24,71.60,71.68,70.48,70.98,42763
12-Sep-24,72.98,75.93,71.50,75.93,277728
11-Sep-24,74.13,74.13,72.24,73.01,4977
10-Sep-24,72.75,73.76,72.10,73.20,21493
09-Sep-24,71.01,72.65,71.01,72.03,10247
06-Sep-24,71.46,71.95,70.89,71.33,138884
05-Sep-24,70.79,71.09,70.00,70.77,233669
04-Sep-24,70.98,71.67,70.98,71.65,16980
03-Sep-24,73.46,73.46,71.05,71.05,187955
02-Sep-24,72.66,72.86,70.00,72.73,37936
30-Aug-24,72.38,72.66,71.09,72.66,18215474
29-Aug-24,71.60,72.52,71.60,71.93,28615
28-Aug-24,71.05,71.11,70.35,70.67,626339
27-Aug-24,68.88,69.79,68.81,69.60,173624
26-Aug-24,69.16,69.65,68.90,69.28,17294
23-Aug-24,69.98,69.98,68.60,68.95,8708
22-Aug-24,71.26,71.26,69.79,70.21,30920
21-Aug-24,70.39,70.47,69.47,69.70,14863
20-Aug-24,69.23,69.73,69.18,69.57,1873
19-Aug-24,69.66,69.66,68.35,68.39,41988
16-Aug-24,67.50,69.04,67.50,68.97,14839
15-Aug-24,69.51,69.51,68.26,68.88,37283
14-Aug-24,68.18,68.46,67.54,68.32,4014
13-Aug-24,68.12,69.28,68.12,68.50,14591
12-Aug-24,68.32,68.49,67.48,68.38,15912
09-Aug-24,70.29,70.29,68.09,68.53,28112
08-Aug-24,68.39,70.25,68.39,69.59,281218
07-Aug-24,70.28,71.12,68.85,68.90,20429
06-Aug-24,71.40,72.31,70.07,70.07,102743
05-Aug-24,72.80,73.56,71.29,71.40,41712
02-Aug-24,74.76,74.76,72.51,72.80,15566297
01-Aug-24,72.59,74.13,71.92,73.90,490937
31-Jul-24,72.48,73.27,72.06,72.59,290105
30-Jul-24,69.97,71.90,69.97,71.49,194363
29-Jul-24,71.82,71.82,70.15,71.40,15468
26-Jul-24,71.89,72.17,71.25,71.82,277392
25-Jul-24,68.36,70.63,66.72,70.20,673511
24-Jul-24,66.08,67.68,65.87,67.68,834883
23-Jul-24,65.69,66.31,64.32,64.32,226718
22-Jul-24,63.12,63.42,62.28,63.42,265352
19-Jul-24,62.94,62.94,61.68,62.31,28602
18-Jul-24,63.99,64.45,62.51,63.24,252612
17-Jul-24,63.04,63.78,63.04,63.54,2154421
16-Jul-24,62.01,62.78,62.01,62.64,204968
15-Jul-24,62.70,62.72,61.73,61.86,40142
12-Jul-24,62.32,62.80,62.03,62.09,95820
11-Jul-24,61.47,62.13,61.39,61.77,456256
10-Jul-24,59.73,60.42,59.41,60.29,21410
09-Jul-24,60.66,60.77,59.73,59.73,2030537
08-Jul-24,61.86,62.28,60.90,61.12,969672
05-Jul-24,61.20,61.85,61.13,61.32,192519
04-Jul-24,63.03,63.03,60.00,60.88,136923
03-Jul-24,62.69,65.15,62.03,62.88,564172
02-Jul-24,64.50,64.50,63.00,63.00,899347
01-Jul-24,64.88,65.10,63.15,64.50,410462
28-Jun-24,63.10,64.61,63.10,63.84,24354
27-Jun-24,64.36,64.36,62.91,63.08,310443
26-Jun-24,63.32,64.44,63.32,64.23,60507
25-Jun-24,64.10,64.10,63.13,63.32,260804
24-Jun-24,63.40,64.32,63.35,63.41,836874
21-Jun-24,63.78,64.53,63.77,64.09,2928813
20-Jun-24,64.34,64.34,62.26,63.24,509238
19-Jun-24,64.21,64.21,64.21,64.21,449
18-Jun-24,64.80,64.80,63.84,64.20,324050
17-Jun-24,63.48,64.27,63.48,64.05,230312
14-Jun-24,63.73,64.04,63.27,64.04,490309
13-Jun-24,66.00,66.00,63.62,63.74,153762
12-Jun-24,64.92,66.98,63.31,66.57,2331872
11-Jun-24,64.61,64.74,63.82,64.33,184060
10-Jun-24,65.20,65.20,64.36,64.61,380369
07-Jun-24,63.90,64.40,63.68,64.28,299849
06-Jun-24,63.15,63.72,62.99,63.39,336777
05-Jun-24,62.76,63.29,62.61,63.23,117505
04-Jun-24,61.92,62.26,61.92,62.26,1550
03-Jun-24,62.52,62.93,61.39,61.83,452198
31-May-24,61.76,62.04,61.14,61.73,1485107
29-May-24,61.86,61.86,61.20,61.51,52205
28-May-24,61.41,61.72,61.20,61.34,2999371
27-May-24,63.38,63.64,62.60,63.22,19368
24-May-24,62.84,62.84,62.31,62.72,523598
23-May-24,63.26,63.39,62.81,62.81,11240
22-May-24,63.29,64.11,63.29,63.47,2656853
21-May-24,62.62,63.05,62.40,62.75,622116
20-May-24,63.00,63.75,63.00,63.35,154836
17-May-24,64.06,64.06,62.88,63.23,2925
16-May-24,64.10,64.23,63.70,64.06,50351
15-May-24,63.90,64.62,63.72,64.10,20056
14-May-24,63.41,63.90,62.89,63.20,7790
13-May-24,63.71,63.72,63.07,63.41,108852
10-May-24,61.68,63.71,61.68,63.71,375027
09-May-24,61.08,62.22,61.08,61.78,77382
08-May-24,60.66,61.08,60.66,60.86,480533
07-May-24,60.29,60.78,60.01,60.53,141444
06-May-24,60.83,60.96,60.55,60.71,163492
03-May-24,61.13,61.13,60.61,60.83,145563
02-May-24,61.87,61.87,60.42,61.06,1530197
30-Apr-24,61.91,61.91,61.87,61.87,884074
29-Apr-24,61.50,61.90,61.03,61.40,37796
26-Apr-24,61.19,61.19,61.03,61.03,82145
25-Apr-24,61.86,61.86,61.49,61.49,51056
24-Apr-24,61.89,62.69,61.50,61.85,134361
23-Apr-24,61.40,61.51,61.32,61.32,480209
22-Apr-24,58.98,59.71,58.98,59.31,2262913
19-Apr-24,58.75,58.98,58.75,58.98,939853
18-Apr-24,58.94,59.41,58.07,59.06,190424
17-Apr-24,60.23,60.23,59.65,59.65,100215
16-Apr-24,60.66,60.80,60.66,60.80,75875
15-Apr-24,60.97,61.48,60.00,60.15,502693
12-Apr-24,60.90,61.03,60.11,60.20,257179
11-Apr-24,61.00,61.35,61.00,61.03,91872
10-Apr-24,60.60,60.97,60.55,60.97,263194
09-Apr-24,61.15,61.33,60.97,61.21,223152
08-Apr-24,60.82,60.82,60.37,60.43,135269
05-Apr-24,61.14,61.39,61.14,61.15,311191

*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: TMOS34