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
02/07/2025	0,65%	0,31	48,16	48,25	47,86	48,39	289K	406
01/07/2025	2,29%	1,07	47,85	46,00	46,00	48,69	64K	64
27/06/2025	-0,72%	-0,34	46,78	47,25	46,63	47,25	394K	15
26/06/2025	-0,49%	-0,23	47,12	47,85	46,78	47,85	40K	42
25/06/2025	2,22%	1,03	47,35	46,36	46,06	47,90	23K	19
24/06/2025	1,05%	0,48	46,32	46,00	45,97	46,52	220K	9
23/06/2025	0,64%	0,29	45,84	45,55	45,36	45,84	27K	175

20/06/2025	0,93%	0,42	45,55	44,65	44,65	45,66	3K	12
18/06/2025	0,53%	0,24	45,13	44,92	44,33	45,13	10K	6
17/06/2025	-3,30%	-1,53	44,89	46,00	44,84	46,00	47K	35
16/06/2025	-0,73%	-0,34	46,42	46,85	45,67	46,85	64K	18
13/06/2025	-2,13%	-1,02	46,76	46,82	46,41	48,12	29K	10
12/06/2025	-0,17%	-0,08	47,78	47,50	46,00	49,05	84K	29
11/06/2025	-0,25%	-0,12	47,86	48,50	47,86	48,50	288	4
10/06/2025	0,80%	0,38	47,98	46,64	46,64	48,51	5M	20
09/06/2025	1,91%	0,89	47,60	46,45	46,45	47,94	21K	17
06/06/2025	-0,41%	-0,19	46,71	47,29	46,63	47,67	15K	14
05/06/2025	0,26%	0,12	46,90	46,95	46,50	47,06	6K	8
03/06/2025	-0,36%	-0,17	46,78	46,96	46,78	47,10	431K	24
02/06/2025	-2,45%	-1,18	46,95	48,12	46,57	48,12	571K	20
30/05/2025	1,52%	0,72	48,13	47,40	47,40	48,22	8K	11
29/05/2025	0,83%	0,39	47,41	47,80	47,41	47,80	6K	10
28/05/2025	-1,47%	-0,70	47,02	47,98	47,02	47,98	34K	24
27/05/2025	-1,97%	-0,96	47,72	47,06	47,06	47,99	3M	36
26/05/2025	6,27%	2,87	48,68	47,00	45,82	48,68	417K	126
23/05/2025	-2,09%	-0,98	45,81	46,90	45,81	47,13	386K	26
22/05/2025	0,06%	0,03	46,79	46,65	46,41	46,93	993K	8
21/05/2025	-3,90%	-1,90	46,76	48,26	46,76	48,26	40K	49
20/05/2025	-0,69%	-0,34	48,66	48,83	48,35	48,83	17K	38
19/05/2025	0,84%	0,41	49,00	48,99	48,36	49,00	97K	29
16/05/2025	1,23%	0,59	48,59	48,70	47,95	48,70	529K	37
15/05/2025	0,73%	0,35	48,00	47,60	45,91	48,05	35K	20
14/05/2025	-5,38%	-2,71	47,65	50,00	47,65	50,00	4M	151
13/05/2025	-1,02%	-0,52	50,36	50,88	50,30	50,92	7M	68
12/05/2025	7,34%	3,48	50,88	48,85	48,47	51,05	3M	34
09/05/2025	-2,41%	-1,17	47,40	48,14	47,40	48,14	533K	29
08/05/2025	-0,92%	-0,45	48,57	48,56	48,00	49,05	4M	18
07/05/2025	0,84%	0,41	49,02	48,63	48,62	49,13	268K	8
06/05/2025	-3,42%	-1,72	48,61	49,49	48,28	49,68	24K	14
05/05/2025	1,59%	0,79	50,33	49,54	49,34	50,33	10K	8
02/05/2025	-1,65%	-0,83	49,54	50,37	49,54	50,40	122K	27
30/04/2025	-0,12%	-0,06	50,37	50,94	50,11	50,94	1K	8
29/04/2025	1,51%	0,75	50,43	49,68	49,62	50,45	3K	6
28/04/2025	-1,19%	-0,60	49,68	50,20	49,22	50,49	165K	25
25/04/2025	0,22%	0,11	50,28	49,55	49,55	50,43	5K	7
24/04/2025	-1,78%	-0,91	50,17	50,70	49,75	50,70	377K	20
23/04/2025	-0,64%	-0,33	51,08	53,76	51,08	53,88	777K	16
22/04/2025	-1,13%	-0,59	51,41	51,62	51,41	52,22	357K	9
17/04/2025	-2,26%	-1,20	52,00	53,60	52,00	53,60	5K	21
16/04/2025	-1,85%	-1,00	53,20	54,20	53,20	54,20	297K	4
15/04/2025	-1,33%	-0,73	54,20	54,84	54,20	54,84	5K	5
14/04/2025	3,15%	1,68	54,93	53,78	53,78	54,93	1M	11
11/04/2025	0,68%	0,36	53,25	52,10	51,99	53,25	555K	15
10/04/2025	-4,82%	-2,68	52,89	52,44	51,62	53,48	674K	23
09/04/2025	7,82%	4,03	55,57	52,55	52,44	55,57	1M	28
08/04/2025	-3,52%	-1,88	51,54	54,33	51,54	55,08	1M	26
07/04/2025	-1,09%	-0,59	53,42	54,14	51,83	55,12	2M	58
04/04/2025	-2,33%	-1,29	54,01	55,86	53,41	55,86	38K	18
03/04/2025	-4,52%	-2,62	55,30	56,48	54,88	56,48	163K	18
02/04/2025	1,61%	0,92	57,92	56,90	56,90	58,17	31K	28
01/04/2025	-3,59%	-2,12	57,00	59,11	56,99	59,12	78K	16
31/03/2025	-1,05%	-0,63	59,12	60,35	58,41	60,35	31K	20
28/03/2025	-2,59%	-1,59	59,75	60,87	59,75	60,87	195K	20
27/03/2025	0,52%	0,32	61,34	61,48	61,11	61,54	16K	31
26/03/2025	0,43%	0,26	61,02	61,60	61,01	61,60	284K	50
25/03/2025	-1,95%	-1,21	60,76	61,38	60,67	61,38	1M	6
24/03/2025	0,90%	0,55	61,97	62,63	61,97	62,63	1M	192
21/03/2025	-0,03%	-0,02	61,42	61,20	61,00	61,42	5M	27
20/03/2025	0,47%	0,29	61,44	61,11	61,11	61,47	625K	6
19/03/2025	-0,67%	-0,41	61,15	60,85	60,37	61,15	5K	24
18/03/2025	-0,19%	-0,12	61,56	61,07	60,98	61,72	5K	11
17/03/2025	-0,90%	-0,56	61,68	61,86	61,43	61,86	763K	9
14/03/2025	1,04%	0,64	62,24	61,07	61,07	62,24	2M	5
13/03/2025	-1,20%	-0,75	61,60	62,32	61,59	62,32	496K	37
12/03/2025	0,48%	0,30	62,35	62,13	62,13	62,38	2M	5
11/03/2025	-5,68%	-3,74	62,05	64,36	62,05	64,36	33K	28
10/03/2025	3,04%	1,94	65,79	64,57	64,38	65,79	1K	5
07/03/2025	0,82%	0,52	63,85	63,33	63,33	64,24	357K	37
06/03/2025	-3,19%	-2,09	63,33	62,88	62,88	63,84	2M	21
05/03/2025	2,28%	1,46	65,42	63,96	62,60	65,42	1K	7
28/02/2025	0,02%	0,01	63,96	63,65	63,65	63,96	79K	14
27/02/2025	-3,09%	-2,04	63,95	64,12	63,91	64,87	128K	8
26/02/2025	2,33%	1,50	65,99	64,71	64,23	65,99	52K	58
25/02/2025	-2,27%	-1,50	64,49	64,76	64,42	64,79	395K	9
24/02/2025	3,76%	2,39	65,99	64,66	64,66	65,99	2K	4
21/02/2025	-3,15%	-2,07	63,60	64,49	63,60	64,49	3K	5
20/02/2025	4,49%	2,82	65,67	61,59	61,59	65,67	39K	32
19/02/2025	1,86%	1,15	62,85	62,32	62,32	62,85	15K	2
18/02/2025	-5,08%	-3,30	61,70	64,20	61,70	64,20	66K	62
17/02/2025	2,38%	1,51	65,00	63,91	62,51	65,00	986K	131
14/02/2025	-1,03%	-0,66	63,49	63,92	63,25	63,92	2M	34
13/02/2025	-0,76%	-0,49	64,15	64,18	64,15	64,75	1M	4
12/02/2025	-1,49%	-0,98	64,64	65,62	63,77	65,62	479K	2.180
11/02/2025	-1,77%	-1,18	65,62	66,80	65,28	66,80	3M	15
10/02/2025	-2,84%	-1,95	66,80	68,70	65,73	68,70	507K	16
07/02/2025	-1,21%	-0,84	68,75	69,59	68,00	69,59	123K	33
06/02/2025	-1,51%	-1,07	69,59	70,20	68,74	70,20	135K	8
05/02/2025	1,39%	0,97	70,66	70,83	69,63	70,83	143K	28
04/02/2025	-2,69%	-1,93	69,69	71,59	69,57	71,62	49K	406
03/02/2025	-0,60%	-0,43	71,62	72,05	71,62	72,80	91K	9
31/01/2025	-2,37%	-1,75	72,05	73,04	72,01	73,30	93K	10
30/01/2025	0,50%	0,37	73,80	74,60	73,80	74,60	9K	29
29/01/2025	3,38%	2,40	73,43	69,79	69,25	73,43	1M	6
28/01/2025	-0,50%	-0,36	71,03	70,93	70,93	71,09	339K	3
27/01/2025	1,02%	0,72	71,39	71,00	71,00	71,50	857K	8
24/01/2025	-0,10%	-0,07	70,67	69,16	69,16	71,33	87K	27
23/01/2025	-0,48%	-0,34	70,74	71,08	69,65	71,08	2M	57
22/01/2025	-0,62%	-0,44	71,08	71,13	71,08	71,52	8K	3
21/01/2025	1,17%	0,83	71,52	71,08	71,08	72,15	605K	10
20/01/2025	-0,16%	-0,11	70,69	70,16	70,04	71,11	162K	25
17/01/2025	1,27%	0,89	70,80	71,47	70,39	71,47	64K	15
16/01/2025	0,62%	0,43	69,91	69,20	68,75	70,58	3M	29
15/01/2025	-0,88%	-0,62	69,48	69,65	69,00	69,86	5K	7
14/01/2025	-0,95%	-0,67	70,10	70,84	69,55	70,98	1M	43
13/01/2025	4,55%	3,08	70,77	71,00	70,35	71,11	3M	29
10/01/2025	0,82%	0,55	67,69	70,44	67,69	70,44	370K	5
09/01/2025	-3,06%	-2,12	67,14	69,90	67,14	69,90	1K	17
08/01/2025	0,03%	0,02	69,26	69,94	69,20	70,14	101K	6
07/01/2025	1,05%	0,72	69,24	65,00	64,12	69,95	319K	1.726
06/01/2025	-1,13%	-0,78	68,52	70,00	68,52	70,00	138	2
03/01/2025	3,39%	2,27	69,30	67,96	67,96	69,30	179K	31
02/01/2025	0,27%	0,18	67,03	66,20	66,20	67,39	47K	9
30/12/2024	-1,24%	-0,84	66,85	66,85	66,85	68,74	9K	40
27/12/2024	0,46%	0,31	67,69	68,19	67,55	68,39	2K	7
26/12/2024	-0,50%	-0,34	67,38	68,32	67,38	68,32	21K	9
23/12/2024	2,16%	1,43	67,72	66,25	66,25	67,72	68K	61
20/12/2024	0,21%	0,14	66,29	65,93	65,93	66,64	16K	10
19/12/2024	-2,12%	-1,43	66,15	67,38	65,75	67,38	82K	15
18/12/2024	0,67%	0,45	67,58	68,09	67,58	68,28	267K	3
17/12/2024	-0,31%	-0,21	67,13	68,00	67,13	68,73	50K	6
16/12/2024	0,94%	0,63	67,34	66,71	66,71	67,63	7K	39
13/12/2024	-4,70%	-3,29	66,71	65,95	65,29	66,71	236K	14
12/12/2024	5,26%	3,50	70,00	66,47	60,40	70,00	1M	47
11/12/2024	-	-	66,50	67,55	66,50	67,55	7K	6

Date,Open,High,Low,Close,Volume
02-Jul-25,48.25,48.39,47.86,48.16,289373
01-Jul-25,46.00,48.69,46.00,47.85,63850
27-Jun-25,47.25,47.25,46.63,46.78,394212
26-Jun-25,47.85,47.85,46.78,47.12,39642
25-Jun-25,46.36,47.90,46.06,47.35,23182
24-Jun-25,46.00,46.52,45.97,46.32,220017
23-Jun-25,45.55,45.84,45.36,45.84,26596
20-Jun-25,44.65,45.66,44.65,45.55,2628
18-Jun-25,44.92,45.13,44.33,45.13,9675
17-Jun-25,46.00,46.00,44.84,44.89,46771
16-Jun-25,46.85,46.85,45.67,46.42,63841
13-Jun-25,46.82,48.12,46.41,46.76,28643
12-Jun-25,47.50,49.05,46.00,47.78,84053
11-Jun-25,48.50,48.50,47.86,47.86,288
10-Jun-25,46.64,48.51,46.64,47.98,4590662
09-Jun-25,46.45,47.94,46.45,47.60,20685
06-Jun-25,47.29,47.67,46.63,46.71,14991
05-Jun-25,46.95,47.06,46.50,46.90,6432
03-Jun-25,46.96,47.10,46.78,46.78,430734
02-Jun-25,48.12,48.12,46.57,46.95,570897
30-May-25,47.40,48.22,47.40,48.13,7662
29-May-25,47.80,47.80,47.41,47.41,5798
28-May-25,47.98,47.98,47.02,47.02,34427
27-May-25,47.06,47.99,47.06,47.72,3306907
26-May-25,47.00,48.68,45.82,48.68,417439
23-May-25,46.90,47.13,45.81,45.81,386003
22-May-25,46.65,46.93,46.41,46.79,992946
21-May-25,48.26,48.26,46.76,46.76,40223
20-May-25,48.83,48.83,48.35,48.66,16774
19-May-25,48.99,49.00,48.36,49.00,97284
16-May-25,48.70,48.70,47.95,48.59,529312
15-May-25,47.60,48.05,45.91,48.00,35215
14-May-25,50.00,50.00,47.65,47.65,4145346
13-May-25,50.88,50.92,50.30,50.36,6881486
12-May-25,48.85,51.05,48.47,50.88,3372121
09-May-25,48.14,48.14,47.40,47.40,533451
08-May-25,48.56,49.05,48.00,48.57,3716644
07-May-25,48.63,49.13,48.62,49.02,267986
06-May-25,49.49,49.68,48.28,48.61,23583
05-May-25,49.54,50.33,49.34,50.33,10493
02-May-25,50.37,50.40,49.54,49.54,122124
30-Apr-25,50.94,50.94,50.11,50.37,1215
29-Apr-25,49.68,50.45,49.62,50.43,2620
28-Apr-25,50.20,50.49,49.22,49.68,164917
25-Apr-25,49.55,50.43,49.55,50.28,4592
24-Apr-25,50.70,50.70,49.75,50.17,376881
23-Apr-25,53.76,53.88,51.08,51.08,776960
22-Apr-25,51.62,52.22,51.41,51.41,356514
17-Apr-25,53.60,53.60,52.00,52.00,5438
16-Apr-25,54.20,54.20,53.20,53.20,296512
15-Apr-25,54.84,54.84,54.20,54.20,4776
14-Apr-25,53.78,54.93,53.78,54.93,1048877
11-Apr-25,52.10,53.25,51.99,53.25,555279
10-Apr-25,52.44,53.48,51.62,52.89,673704
09-Apr-25,52.55,55.57,52.44,55.57,1421042
08-Apr-25,54.33,55.08,51.54,51.54,1394400
07-Apr-25,54.14,55.12,51.83,53.42,1677596
04-Apr-25,55.86,55.86,53.41,54.01,37652
03-Apr-25,56.48,56.48,54.88,55.30,163284
02-Apr-25,56.90,58.17,56.90,57.92,30771
01-Apr-25,59.11,59.12,56.99,57.00,77760
31-Mar-25,60.35,60.35,58.41,59.12,30879
28-Mar-25,60.87,60.87,59.75,59.75,194508
27-Mar-25,61.48,61.54,61.11,61.34,16450
26-Mar-25,61.60,61.60,61.01,61.02,283764
25-Mar-25,61.38,61.38,60.67,60.76,1019499
24-Mar-25,62.63,62.63,61.97,61.97,1393682
21-Mar-25,61.20,61.42,61.00,61.42,4713253
20-Mar-25,61.11,61.47,61.11,61.44,624893
19-Mar-25,60.85,61.15,60.37,61.15,4750
18-Mar-25,61.07,61.72,60.98,61.56,4525
17-Mar-25,61.86,61.86,61.43,61.68,762751
14-Mar-25,61.07,62.24,61.07,62.24,2420773
13-Mar-25,62.32,62.32,61.59,61.60,496048
12-Mar-25,62.13,62.38,62.13,62.35,2423294
11-Mar-25,64.36,64.36,62.05,62.05,33264
10-Mar-25,64.57,65.79,64.38,65.79,1227
07-Mar-25,63.33,64.24,63.33,63.85,356537
06-Mar-25,62.88,63.84,62.88,63.33,1695139
05-Mar-25,63.96,65.42,62.60,65.42,1391
28-Feb-25,63.65,63.96,63.65,63.96,78545
27-Feb-25,64.12,64.87,63.91,63.95,128360
26-Feb-25,64.71,65.99,64.23,65.99,52193
25-Feb-25,64.76,64.79,64.42,64.49,395028
24-Feb-25,64.66,65.99,64.66,65.99,1561
21-Feb-25,64.49,64.49,63.60,63.60,3082
20-Feb-25,61.59,65.67,61.59,65.67,38941
19-Feb-25,62.32,62.85,62.32,62.85,14978
18-Feb-25,64.20,64.20,61.70,61.70,66414
17-Feb-25,63.91,65.00,62.51,65.00,985723
14-Feb-25,63.92,63.92,63.25,63.49,2296469
13-Feb-25,64.18,64.75,64.15,64.15,1008038
12-Feb-25,65.62,65.62,63.77,64.64,479121
11-Feb-25,66.80,66.80,65.28,65.62,2996927
10-Feb-25,68.70,68.70,65.73,66.80,507069
07-Feb-25,69.59,69.59,68.00,68.75,122779
06-Feb-25,70.20,70.20,68.74,69.59,134805
05-Feb-25,70.83,70.83,69.63,70.66,142788
04-Feb-25,71.59,71.62,69.57,69.69,48554
03-Feb-25,72.05,72.80,71.62,71.62,91233
31-Jan-25,73.04,73.30,72.01,72.05,93258
30-Jan-25,74.60,74.60,73.80,73.80,9341
29-Jan-25,69.79,73.43,69.25,73.43,1018794
28-Jan-25,70.93,71.09,70.93,71.03,339153
27-Jan-25,71.00,71.50,71.00,71.39,857485
24-Jan-25,69.16,71.33,69.16,70.67,87203
23-Jan-25,71.08,71.08,69.65,70.74,2098549
22-Jan-25,71.13,71.52,71.08,71.08,8107
21-Jan-25,71.08,72.15,71.08,71.52,605024
20-Jan-25,70.16,71.11,70.04,70.69,162094
17-Jan-25,71.47,71.47,70.39,70.80,64330
16-Jan-25,69.20,70.58,68.75,69.91,3445776
15-Jan-25,69.65,69.86,69.00,69.48,4931
14-Jan-25,70.84,70.98,69.55,70.10,1029335
13-Jan-25,71.00,71.11,70.35,70.77,3155828
10-Jan-25,70.44,70.44,67.69,67.69,370037
09-Jan-25,69.90,69.90,67.14,67.14,1240
08-Jan-25,69.94,70.14,69.20,69.26,101117
07-Jan-25,65.00,69.95,64.12,69.24,318773
06-Jan-25,70.00,70.00,68.52,68.52,138
03-Jan-25,67.96,69.30,67.96,69.30,178917
02-Jan-25,66.20,67.39,66.20,67.03,47109
30-Dec-24,66.85,68.74,66.85,66.85,8651
27-Dec-24,68.19,68.39,67.55,67.69,1894
26-Dec-24,68.32,68.32,67.38,67.38,21116
23-Dec-24,66.25,67.72,66.25,67.72,67651
20-Dec-24,65.93,66.64,65.93,66.29,15812
19-Dec-24,67.38,67.38,65.75,66.15,81811
18-Dec-24,68.09,68.28,67.58,67.58,267165
17-Dec-24,68.00,68.73,67.13,67.13,49512
16-Dec-24,66.71,67.63,66.71,67.34,6687
13-Dec-24,65.95,66.71,65.29,66.71,236244
12-Dec-24,66.47,70.00,60.40,70.00,1120949
11-Dec-24,67.55,67.55,66.50,66.50,6576

*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