Cotação atual, histórico e gráfico do papel: TMOS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/10/2019 | 4,23% | 12,05 | 297,12 | 297,12 | 297,12 | 297,12 | 357K | 1 |
| 09/10/2019 | -4,38% | -13,07 | 285,07 | 285,07 | 285,07 | 285,07 | 143K | 1 |
| 07/10/2019 | 0,69% | 2,05 | 298,14 | 298,14 | 298,14 | 298,14 | 388K | 1 |
| 04/10/2019 | -1,91% | -5,77 | 296,09 | 296,09 | 296,09 | 296,09 | 118K | 1 |
| 30/09/2019 | 0,78% | 2,35 | 301,86 | 301,86 | 301,86 | 301,86 | 121K | 1 |
| 27/09/2019 | 2,48% | 7,26 | 299,51 | 299,51 | 299,51 | 299,51 | 30K | 1 |
| 25/09/2019 | -4,58% | -14,02 | 292,25 | 292,25 | 292,25 | 292,25 | 468K | 1 |
| 23/09/2019 | 2,22% | 6,64 | 306,27 | 306,27 | 306,27 | 306,27 | 276K | 2 |
| 18/09/2019 | 1,16% | 3,44 | 299,63 | 299,63 | 299,63 | 299,63 | 90K | 1 |
| 03/09/2019 | 4,17% | 11,87 | 296,19 | 296,39 | 296,19 | 296,39 | 652K | 2 |
| 27/08/2019 | 1,85% | 5,17 | 284,32 | 284,32 | 284,32 | 284,32 | 57K | 1 |
| 26/08/2019 | -0,60% | -1,68 | 279,15 | 279,15 | 279,15 | 279,15 | 195K | 1 |
| 22/08/2019 | 0,37% | 1,03 | 280,83 | 280,83 | 280,83 | 280,83 | 2M | 1 |
| 21/08/2019 | 0,02% | 0,05 | 279,80 | 279,80 | 279,80 | 279,80 | 1M | 1 |
| 20/08/2019 | -1,46% | -4,15 | 279,75 | 279,75 | 279,75 | 279,75 | 336K | 1 |
| 19/08/2019 | 2,82% | 7,79 | 283,90 | 283,90 | 283,90 | 283,90 | 397K | 1 |
| 16/08/2019 | 1,04% | 2,85 | 276,11 | 276,11 | 276,11 | 276,11 | 2M | 1 |
| 15/08/2019 | 0,15% | 0,40 | 273,26 | 273,26 | 273,26 | 273,26 | 2M | 1 |
| 14/08/2019 | -0,32% | -0,88 | 272,86 | 272,86 | 272,86 | 272,86 | 327K | 1 |
| 12/08/2019 | -0,13% | -0,36 | 273,74 | 273,74 | 273,74 | 273,74 | 55K | 1 |
| 07/08/2019 | 3,07% | 8,16 | 274,10 | 274,10 | 274,10 | 274,10 | 110K | 1 |
| 05/08/2019 | -2,57% | -7,02 | 265,94 | 265,94 | 265,94 | 265,94 | 160K | 2 |
| 29/07/2019 | -1,60% | -4,44 | 272,96 | 272,96 | 272,96 | 272,96 | 1M | 2 |
| 11/07/2019 | -1,70% | -4,79 | 277,40 | 277,40 | 277,40 | 277,40 | 55K | 1 |
| 01/07/2019 | 1,36% | 3,78 | 282,19 | 281,20 | 281,20 | 282,19 | 141K | 3 |
| 21/06/2019 | 0,81% | 2,23 | 278,41 | 278,41 | 278,41 | 278,41 | 1M | 1 |
| 18/06/2019 | -0,80% | -2,22 | 276,18 | 276,18 | 276,18 | 276,18 | 55K | 1 |
| 17/06/2019 | 7,17% | 18,63 | 278,40 | 279,57 | 278,40 | 279,57 | 2M | 3 |
| 03/06/2019 | -0,82% | -2,16 | 259,77 | 259,77 | 259,77 | 259,77 | 909K | 1 |
| 31/05/2019 | -5,32% | -14,72 | 261,93 | 261,93 | 261,93 | 261,93 | 1M | 1 |
| 24/05/2019 | 7,09% | 18,31 | 276,65 | 276,65 | 276,65 | 276,65 | 747K | 1 |
| 13/05/2019 | -5,95% | -16,33 | 258,34 | 258,34 | 258,34 | 258,34 | 1M | 1 |
| 06/05/2019 | 7,08% | 18,17 | 274,67 | 274,67 | 274,67 | 274,67 | 1M | 1 |
| 22/04/2019 | 2,19% | 5,49 | 256,50 | 256,50 | 256,50 | 256,50 | 180K | 1 |
| 18/04/2019 | -5,45% | -14,47 | 251,01 | 251,01 | 251,01 | 251,01 | 25K | 1 |
| 01/04/2019 | -0,72% | -1,93 | 265,48 | 265,48 | 265,48 | 265,48 | 982K | 1 |
| 28/03/2019 | 3,24% | 8,40 | 267,41 | 267,41 | 267,41 | 267,41 | 2M | 1 |
| 22/03/2019 | 2,85% | 7,18 | 259,01 | 259,01 | 259,01 | 259,01 | 155K | 1 |
| 15/03/2019 | 7,97% | 18,58 | 251,83 | 251,83 | 251,83 | 251,83 | 1M | 1 |
| 14/02/2019 | 3,39% | 7,65 | 233,25 | 233,25 | 233,25 | 233,25 | 70K | 1 |
| 07/02/2019 | 0,68% | 1,53 | 225,60 | 225,60 | 225,60 | 225,60 | 90K | 1 |
| 28/01/2019 | 0,63% | 1,40 | 224,07 | 224,07 | 224,07 | 224,07 | 90K | 1 |
| 10/01/2019 | -1,07% | -2,41 | 222,67 | 222,67 | 222,67 | 222,67 | 445K | 1 |
| 18/12/2018 | -1,41% | -3,22 | 225,08 | 225,08 | 225,08 | 225,08 | 428K | 1 |
| 14/12/2018 | -5,15% | -12,40 | 228,30 | 228,30 | 228,30 | 228,30 | 571K | 1 |
| 04/12/2018 | 9,79% | 21,47 | 240,70 | 241,99 | 240,70 | 241,99 | 967K | 2 |
| 19/11/2018 | 3,17% | 6,73 | 219,23 | 219,23 | 219,23 | 219,23 | 438K | 1 |
| 18/10/2018 | -7,91% | -18,25 | 212,50 | 212,50 | 212,50 | 212,50 | 21K | 1 |
| 05/10/2018 | -7,37% | -18,37 | 230,75 | 230,75 | 230,75 | 230,75 | 531K | 1 |
| 19/09/2018 | 2,53% | 6,15 | 249,12 | 249,12 | 249,12 | 249,12 | 2M | 1 |
| 10/09/2018 | -1,97% | -4,88 | 242,97 | 242,97 | 242,97 | 242,97 | 850K | 1 |
| 04/09/2018 | 6,79% | 15,75 | 247,85 | 247,85 | 247,85 | 247,85 | 1M | 2 |
| 21/08/2018 | 1,50% | 3,43 | 232,10 | 232,10 | 232,10 | 232,10 | 139K | 1 |
| 20/08/2018 | 2,97% | 6,59 | 228,67 | 228,67 | 228,67 | 228,67 | 206K | 1 |
| 15/08/2018 | -2,19% | -4,97 | 222,08 | 222,08 | 222,08 | 222,08 | 155K | 1 |
| 13/08/2018 | 1,02% | 2,29 | 227,05 | 227,05 | 227,05 | 227,05 | 23K | 1 |
| 10/08/2018 | 2,76% | 6,03 | 224,76 | 224,76 | 224,76 | 224,76 | 90K | 1 |
| 06/08/2018 | 3,47% | 7,33 | 218,73 | 218,73 | 218,73 | 218,73 | 241K | 1 |
| 25/07/2018 | 1,00% | 2,09 | 211,40 | 211,40 | 211,40 | 211,40 | 233K | 1 |
| 19/07/2018 | 4,88% | 9,73 | 209,31 | 209,31 | 209,31 | 209,31 | 188K | 1 |
| 29/06/2018 | 1,94% | 3,80 | 199,58 | 199,58 | 199,58 | 199,58 | 299K | 1 |
| 25/06/2018 | -7,56% | -16,00 | 195,78 | 195,78 | 195,78 | 195,78 | 313K | 1 |
| 07/06/2018 | 6,63% | 13,16 | 211,78 | 211,78 | 211,78 | 211,78 | 233K | 1 |
| 22/05/2018 | 2,32% | 4,51 | 198,62 | 198,62 | 198,62 | 198,62 | 20K | 1 |
| 14/05/2018 | 5,35% | 9,86 | 194,11 | 194,11 | 194,11 | 194,11 | 330K | 1 |
| 07/05/2018 | -2,12% | -3,99 | 184,25 | 184,25 | 184,25 | 184,25 | 940K | 1 |
| 25/04/2018 | 1,30% | 2,42 | 188,24 | 188,24 | 188,24 | 188,24 | 56K | 1 |
| 24/04/2018 | 1,86% | 3,40 | 185,82 | 183,58 | 183,58 | 185,82 | 147K | 2 |
| 12/04/2018 | 2,70% | 4,79 | 182,42 | 179,63 | 179,63 | 182,42 | 255K | 2 |
| 11/04/2018 | -1,96% | -3,56 | 177,63 | 177,63 | 177,63 | 177,63 | 18K | 1 |
| 09/04/2018 | 5,41% | 9,30 | 181,19 | 181,19 | 181,19 | 181,19 | 36K | 1 |
| 06/04/2018 | -2,07% | -3,63 | 171,89 | 171,89 | 171,89 | 171,89 | 120K | 1 |
| 05/04/2018 | 4,14% | 6,98 | 175,52 | 175,52 | 175,52 | 175,52 | 105K | 1 |
| 02/04/2018 | -2,79% | -4,83 | 168,54 | 168,54 | 168,54 | 168,54 | 202K | 1 |
| 28/03/2018 | -0,50% | -0,87 | 173,37 | 173,00 | 173,00 | 173,37 | 35K | 2 |
| 26/03/2018 | 0,72% | 1,25 | 174,24 | 174,24 | 174,24 | 174,24 | 17K | 1 |
| 23/03/2018 | -0,72% | -1,26 | 172,99 | 172,99 | 172,99 | 172,99 | 432K | 2 |
| 08/03/2018 | 2,75% | 4,67 | 174,25 | 174,25 | 174,25 | 174,25 | 17K | 1 |
| 05/03/2018 | 2,60% | 4,29 | 169,58 | 166,34 | 166,34 | 169,58 | 34K | 2 |
| 02/03/2018 | -3,54% | -6,07 | 165,29 | 165,29 | 165,29 | 165,29 | 149K | 1 |
| 23/02/2018 | -1,81% | -3,16 | 171,36 | 171,36 | 171,36 | 171,36 | 137K | 1 |
| 21/02/2018 | 1,95% | 3,33 | 174,52 | 173,55 | 173,55 | 174,52 | 712K | 3 |
| 20/02/2018 | 0,47% | 0,80 | 171,19 | 170,70 | 170,70 | 171,19 | 256K | 2 |
| 16/02/2018 | 1,10% | 1,85 | 170,39 | 170,39 | 170,39 | 170,39 | 869K | 1 |
| 15/02/2018 | 0,26% | 0,44 | 168,54 | 168,54 | 168,54 | 168,54 | 640K | 1 |
| 14/02/2018 | 3,57% | 5,80 | 168,10 | 168,10 | 168,10 | 168,10 | 17K | 1 |
| 09/02/2018 | -2,86% | -4,78 | 162,30 | 162,30 | 162,30 | 162,30 | 16K | 1 |
| 08/02/2018 | -5,01% | -8,82 | 167,08 | 167,08 | 167,08 | 167,08 | 301K | 2 |
| 05/02/2018 | -0,40% | -0,70 | 175,90 | 175,80 | 175,80 | 175,90 | 158K | 2 |
| 02/02/2018 | -0,17% | -0,30 | 176,60 | 176,60 | 176,60 | 176,60 | 18K | 1 |
| 31/01/2018 | 2,97% | 5,10 | 176,90 | 176,90 | 176,90 | 176,90 | 35K | 1 |
| 30/01/2018 | -1,22% | -2,12 | 171,80 | 171,80 | 171,80 | 171,80 | 17K | 1 |
| 29/01/2018 | 0,76% | 1,32 | 173,92 | 173,84 | 173,84 | 173,92 | 226K | 2 |
| 26/01/2018 | 0,25% | 0,43 | 172,60 | 171,00 | 171,00 | 172,60 | 34K | 2 |
| 24/01/2018 | -1,22% | -2,13 | 172,17 | 172,17 | 172,17 | 172,17 | 86K | 1 |
| 23/01/2018 | 1,04% | 1,80 | 174,30 | 174,30 | 174,30 | 174,30 | 35K | 1 |
| 22/01/2018 | 1,71% | 2,90 | 172,50 | 172,50 | 172,50 | 172,50 | 17K | 1 |
| 17/01/2018 | 0,30% | 0,50 | 169,60 | 169,60 | 169,60 | 169,60 | 102K | 1 |
| 12/01/2018 | 0,59% | 1,00 | 169,10 | 169,00 | 169,00 | 169,10 | 355K | 2 |
| 11/01/2018 | 0,96% | 1,60 | 168,10 | 166,90 | 166,90 | 168,10 | 50K | 2 |
| 10/01/2018 | 1,46% | 2,40 | 166,50 | 166,50 | 166,50 | 166,50 | 17K | 1 |
Date,Open,High,Low,Close,Volume
15-Oct-19,297.12,297.12,297.12,297.12,356544
09-Oct-19,285.07,285.07,285.07,285.07,142535
07-Oct-19,298.14,298.14,298.14,298.14,387582
04-Oct-19,296.09,296.09,296.09,296.09,118436
30-Sep-19,301.86,301.86,301.86,301.86,120744
27-Sep-19,299.51,299.51,299.51,299.51,29951
25-Sep-19,292.25,292.25,292.25,292.25,467600
23-Sep-19,306.27,306.27,306.27,306.27,275643
18-Sep-19,299.63,299.63,299.63,299.63,89889
03-Sep-19,296.39,296.39,296.19,296.19,651738
27-Aug-19,284.32,284.32,284.32,284.32,56864
26-Aug-19,279.15,279.15,279.15,279.15,195405
22-Aug-19,280.83,280.83,280.83,280.83,1516482
21-Aug-19,279.80,279.80,279.80,279.80,1287080
20-Aug-19,279.75,279.75,279.75,279.75,335700
19-Aug-19,283.90,283.90,283.90,283.90,397460
16-Aug-19,276.11,276.11,276.11,276.11,1739493
15-Aug-19,273.26,273.26,273.26,273.26,1694212
14-Aug-19,272.86,272.86,272.86,272.86,327432
12-Aug-19,273.74,273.74,273.74,273.74,54748
07-Aug-19,274.10,274.10,274.10,274.10,109640
05-Aug-19,265.94,265.94,265.94,265.94,159564
29-Jul-19,272.96,272.96,272.96,272.96,1201024
11-Jul-19,277.40,277.40,277.40,277.40,55480
01-Jul-19,281.20,282.19,281.20,282.19,140699
21-Jun-19,278.41,278.41,278.41,278.41,1141481
18-Jun-19,276.18,276.18,276.18,276.18,55236
17-Jun-19,279.57,279.57,278.40,278.40,1817088
03-Jun-19,259.77,259.77,259.77,259.77,909195
31-May-19,261.93,261.93,261.93,261.93,1021527
24-May-19,276.65,276.65,276.65,276.65,746955
13-May-19,258.34,258.34,258.34,258.34,1188364
06-May-19,274.67,274.67,274.67,274.67,1483218
22-Apr-19,256.50,256.50,256.50,256.50,179550
18-Apr-19,251.01,251.01,251.01,251.01,25101
01-Apr-19,265.48,265.48,265.48,265.48,982276
28-Mar-19,267.41,267.41,267.41,267.41,1524237
22-Mar-19,259.01,259.01,259.01,259.01,155406
15-Mar-19,251.83,251.83,251.83,251.83,1410248
14-Feb-19,233.25,233.25,233.25,233.25,69975
07-Feb-19,225.60,225.60,225.60,225.60,90240
28-Jan-19,224.07,224.07,224.07,224.07,89628
10-Jan-19,222.67,222.67,222.67,222.67,445340
18-Dec-18,225.08,225.08,225.08,225.08,427652
14-Dec-18,228.30,228.30,228.30,228.30,570750
04-Dec-18,241.99,241.99,240.70,240.70,966928
19-Nov-18,219.23,219.23,219.23,219.23,438460
18-Oct-18,212.50,212.50,212.50,212.50,21250
05-Oct-18,230.75,230.75,230.75,230.75,530725
19-Sep-18,249.12,249.12,249.12,249.12,1644192
10-Sep-18,242.97,242.97,242.97,242.97,850395
04-Sep-18,247.85,247.85,247.85,247.85,1016185
21-Aug-18,232.10,232.10,232.10,232.10,139260
20-Aug-18,228.67,228.67,228.67,228.67,205803
15-Aug-18,222.08,222.08,222.08,222.08,155456
13-Aug-18,227.05,227.05,227.05,227.05,22705
10-Aug-18,224.76,224.76,224.76,224.76,89904
06-Aug-18,218.73,218.73,218.73,218.73,240603
25-Jul-18,211.40,211.40,211.40,211.40,232540
19-Jul-18,209.31,209.31,209.31,209.31,188379
29-Jun-18,199.58,199.58,199.58,199.58,299370
25-Jun-18,195.78,195.78,195.78,195.78,313248
07-Jun-18,211.78,211.78,211.78,211.78,232958
22-May-18,198.62,198.62,198.62,198.62,19862
14-May-18,194.11,194.11,194.11,194.11,329987
07-May-18,184.25,184.25,184.25,184.25,939675
25-Apr-18,188.24,188.24,188.24,188.24,56472
24-Apr-18,183.58,185.82,183.58,185.82,147088
12-Apr-18,179.63,182.42,179.63,182.42,255109
11-Apr-18,177.63,177.63,177.63,177.63,17763
09-Apr-18,181.19,181.19,181.19,181.19,36238
06-Apr-18,171.89,171.89,171.89,171.89,120323
05-Apr-18,175.52,175.52,175.52,175.52,105312
02-Apr-18,168.54,168.54,168.54,168.54,202248
28-Mar-18,173.00,173.37,173.00,173.37,34637
26-Mar-18,174.24,174.24,174.24,174.24,17424
23-Mar-18,172.99,172.99,172.99,172.99,432475
08-Mar-18,174.25,174.25,174.25,174.25,17425
05-Mar-18,166.34,169.58,166.34,169.58,33592
02-Mar-18,165.29,165.29,165.29,165.29,148761
23-Feb-18,171.36,171.36,171.36,171.36,137088
21-Feb-18,173.55,174.52,173.55,174.52,711749
20-Feb-18,170.70,171.19,170.70,171.19,256099
16-Feb-18,170.39,170.39,170.39,170.39,868989
15-Feb-18,168.54,168.54,168.54,168.54,640452
14-Feb-18,168.10,168.10,168.10,168.10,16810
09-Feb-18,162.30,162.30,162.30,162.30,16230
08-Feb-18,167.08,167.08,167.08,167.08,300744
05-Feb-18,175.80,175.90,175.80,175.90,158300
02-Feb-18,176.60,176.60,176.60,176.60,17660
31-Jan-18,176.90,176.90,176.90,176.90,35380
30-Jan-18,171.80,171.80,171.80,171.80,17180
29-Jan-18,173.84,173.92,173.84,173.92,226088
26-Jan-18,171.00,172.60,171.00,172.60,34360
24-Jan-18,172.17,172.17,172.17,172.17,86085
23-Jan-18,174.30,174.30,174.30,174.30,34860
22-Jan-18,172.50,172.50,172.50,172.50,17250
17-Jan-18,169.60,169.60,169.60,169.60,101760
12-Jan-18,169.00,169.10,169.00,169.10,354910
11-Jan-18,166.90,168.10,166.90,168.10,50190
10-Jan-18,166.50,166.50,166.50,166.50,16650
08-Jan-18,163.25,164.10,163.25,164.10,16650
05-Jan-18,163.27,163.27,163.27,163.27,16650
04-Jan-18,160.80,160.80,160.80,160.80,16650
03-Jan-18,159.29,159.29,159.20,159.20,16650
28-Dec-17,158.52,158.52,158.20,158.20,16650
22-Dec-17,157.23,157.23,157.23,157.23,16650
21-Dec-17,158.70,158.70,158.70,158.70,16650
20-Dec-17,159.40,159.40,158.49,158.49,16650
15-Dec-17,159.10,159.10,159.10,159.10,16650
13-Dec-17,157.13,157.13,157.13,157.13,16650
05-Dec-17,148.20,148.20,148.20,148.20,16650
04-Dec-17,149.34,149.70,149.34,149.70,16650
27-Nov-17,155.32,155.32,155.32,155.32,16650
22-Nov-17,156.00,156.00,156.00,156.00,16650
13-Nov-17,155.75,155.75,155.75,155.75,16650
06-Nov-17,159.20,159.20,159.20,159.20,16650
01-Nov-17,159.70,159.70,159.70,159.70,16650
30-Oct-17,156.60,156.60,156.60,156.60,16650
23-Oct-17,156.42,156.42,156.42,156.42,16650
13-Oct-17,152.25,152.25,152.25,152.25,16650
04-Oct-17,151.25,151.25,151.25,151.25,16650
28-Sep-17,148.31,148.31,148.31,148.31,16650
06-Sep-17,146.00,146.00,146.00,146.00,16650
05-Sep-17,144.77,144.77,144.77,144.77,16650
01-Sep-17,145.40,145.93,145.40,145.93,16650
30-Aug-17,144.20,144.20,144.20,144.20,16650
29-Aug-17,142.10,142.10,142.10,142.10,16650
02-Aug-17,137.04,137.04,137.04,137.04,16650
01-Aug-17,136.11,136.11,136.11,136.11,16650
26-Jul-17,136.75,136.75,136.75,136.75,16650
25-Jul-17,142.50,142.50,142.50,142.50,16650
24-Jul-17,142.80,142.80,142.80,142.80,16650
20-Jul-17,143.15,143.15,143.15,143.15,16650
*exoneração de responsabilidade