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
16/10/2026	-1,61%	-1,19	72,87	74,09	72,52	74,09	53K	5
15/10/2026	4,65%	3,29	74,06	71,24	71,24	74,32	18K	11
14/10/2026	2,95%	2,03	70,77	71,26	70,63	71,26	637	7
13/10/2026	0,72%	0,49	68,74	68,74	68,74	68,74	412	1
09/10/2026	0,31%	0,21	68,25	68,46	68,15	68,53	13K	6
08/10/2026	-1,61%	-1,11	68,04	68,04	68,04	68,04	136	2
07/10/2026	-1,50%	-1,05	69,15	68,41	68,16	69,22	172K	10
06/10/2026	0,09%	0,06	70,20	71,47	68,39	71,47	216K	10
05/10/2026	-1,67%	-1,19	70,14	68,76	68,76	70,39	26K	57
02/10/2026	0,00%	0,00	71,33	71,08	71,05	71,40	179K	270
01/10/2026	-2,95%	-2,17	71,33	72,65	71,33	72,65	74K	5
30/09/2026	-0,28%	-0,21	73,50	72,23	72,23	73,50	88K	3
29/09/2026	-0,18%	-0,13	73,71	73,43	73,15	73,71	215K	5
28/09/2026	6,97%	4,81	73,84	67,64	67,64	73,99	94K	18
25/09/2026	-6,43%	-4,74	69,03	72,45	69,03	72,79	41K	7
24/09/2026	3,65%	2,60	73,77	69,74	69,74	73,77	1K	4
23/09/2026	1,77%	1,24	71,17	70,84	70,84	71,17	19K	4
22/09/2026	-0,38%	-0,27	69,93	69,12	69,12	69,93	1K	5
21/09/2026	-2,49%	-1,79	70,20	69,78	69,16	70,20	104K	7
18/09/2026	1,45%	1,03	71,99	70,42	69,37	71,99	185K	25
17/09/2026	1,87%	1,30	70,96	70,49	70,42	70,96	168K	10
16/09/2026	1,12%	0,77	69,66	68,98	68,68	69,92	501K	16
15/09/2026	2,87%	1,92	68,89	66,98	66,98	68,89	29K	6
14/09/2026	3,44%	2,23	66,97	64,00	62,00	66,97	13K	22
11/09/2026	1,12%	0,72	64,74	64,86	64,74	65,36	153K	5
10/09/2026	-1,13%	-0,73	64,02	64,75	63,90	64,75	16K	6
09/09/2026	0,97%	0,62	64,75	64,39	64,39	64,75	858K	8
08/09/2026	-0,39%	-0,25	64,13	64,72	63,08	64,72	184K	9
04/09/2026	-1,84%	-1,21	64,38	65,00	64,38	65,46	15M	178
03/09/2026	1,41%	0,91	65,59	66,00	64,74	66,22	1M	114
02/09/2026	0,51%	0,33	64,68	64,75	64,20	65,20	295K	8
01/09/2026	-3,74%	-2,50	64,35	66,85	64,35	66,85	183K	7
31/08/2026	-0,52%	-0,35	66,85	66,50	66,22	66,85	1M	96
28/08/2026	-1,22%	-0,83	67,20	67,34	67,20	67,54	21K	5
27/08/2026	1,31%	0,88	68,03	68,13	68,03	68,35	48K	5
25/08/2026	-0,18%	-0,12	67,15	68,17	67,13	68,17	79K	5
24/08/2026	2,36%	1,55	67,27	68,00	66,92	68,00	475K	8
21/08/2026	-1,53%	-1,02	65,72	66,57	65,72	67,41	11K	144
20/08/2026	3,18%	2,06	66,74	66,95	66,74	68,16	79K	15
19/08/2026	1,49%	0,95	64,68	65,98	64,68	66,32	71K	11
17/08/2026	-0,59%	-0,38	63,73	63,78	63,73	63,99	1K	3
14/08/2026	-0,62%	-0,40	64,11	64,47	64,11	64,68	8K	4
13/08/2026	-0,40%	-0,26	64,51	65,00	64,51	65,00	33K	2
12/08/2026	1,35%	0,86	64,77	64,95	63,91	65,03	120K	10
11/08/2026	0,30%	0,19	63,91	63,84	63,84	65,21	28K	13
10/08/2026	2,13%	1,33	63,72	62,59	62,59	63,72	986K	8
07/08/2026	2,03%	1,24	62,39	61,99	61,99	62,39	88K	4
06/08/2026	-0,59%	-0,36	61,15	61,06	60,37	61,26	110K	1.158
05/08/2026	1,91%	1,15	61,51	60,97	60,72	61,51	36K	9
04/08/2026	-0,71%	-0,43	60,36	59,90	59,82	60,90	1M	9
03/08/2026	0,00%	0,00	60,79	61,60	60,61	61,60	60K	12
31/07/2026	0,60%	0,36	60,79	60,00	60,00	60,81	2K	5
30/07/2026	-0,69%	-0,42	60,43	60,03	60,03	60,59	3K	5
29/07/2026	-0,78%	-0,48	60,85	61,21	60,73	61,22	672	4
28/07/2026	3,34%	1,98	61,33	59,28	59,28	62,71	266K	8
27/07/2026	-1,07%	-0,64	59,35	60,66	59,35	60,66	37K	8
24/07/2026	-1,32%	-0,80	59,99	59,40	58,80	60,27	200K	12
23/07/2026	10,39%	5,72	60,79	56,97	56,97	61,59	231K	33
21/07/2026	-1,34%	-0,75	55,07	55,41	54,10	55,41	273	4
20/07/2026	-1,88%	-1,07	55,82	56,75	55,82	56,75	61K	8
17/07/2026	-0,56%	-0,32	56,89	56,64	56,64	56,89	43K	5
16/07/2026	0,74%	0,42	57,21	57,72	57,11	57,72	4M	339
15/07/2026	0,11%	0,06	56,79	56,79	56,79	56,79	9K	1
14/07/2026	-0,05%	-0,03	56,73	56,45	56,45	56,88	158K	7
13/07/2026	1,70%	0,95	56,76	55,81	55,81	56,89	3K	6
10/07/2026	2,57%	1,40	55,81	56,56	55,73	56,66	1M	4
09/07/2026	-0,09%	-0,05	54,41	54,41	54,41	54,41	3K	1
08/07/2026	-1,43%	-0,79	54,46	54,46	54,46	54,46	13K	1
07/07/2026	-0,34%	-0,19	55,25	55,44	55,14	55,44	57K	6
06/07/2026	-2,77%	-1,58	55,44	55,87	55,00	55,87	230K	24
03/07/2026	0,48%	0,27	57,02	56,87	55,91	57,13	12K	5
02/07/2026	1,43%	0,80	56,75	55,27	55,27	56,80	4K	6
01/07/2026	3,21%	1,74	55,95	55,95	55,95	55,95	55	1
30/06/2026	0,09%	0,05	54,21	54,16	53,85	54,48	665K	11
29/06/2026	-1,24%	-0,68	54,16	55,43	54,16	55,43	7K	8
26/06/2026	-0,20%	-0,11	54,84	55,08	54,10	55,08	80K	11
25/06/2026	3,19%	1,70	54,95	52,65	52,65	55,16	2K	5
24/06/2026	7,04%	3,50	53,25	49,75	49,75	53,25	26K	19
22/06/2026	1,10%	0,54	49,75	49,20	49,00	49,85	33K	9
19/06/2026	-1,24%	-0,62	49,21	49,20	49,14	49,21	7K	6
18/06/2026	1,40%	0,69	49,83	50,20	49,83	50,20	731K	3
17/06/2026	-1,52%	-0,76	49,14	49,69	49,10	49,69	38K	6
15/06/2026	0,56%	0,28	49,90	48,90	48,90	50,09	38K	11
12/06/2026	-9,17%	-5,01	49,62	51,99	48,01	54,00	38K	37
11/06/2026	4,54%	2,37	54,63	52,26	51,02	54,63	13K	24
10/06/2026	-1,60%	-0,85	52,26	52,68	51,95	53,16	130K	11
09/06/2026	3,83%	1,96	53,11	51,64	51,64	53,28	6K	6
08/06/2026	1,39%	0,70	51,15	50,45	50,45	51,50	23K	8
05/06/2026	0,40%	0,20	50,45	50,70	50,36	50,88	204K	4
03/06/2026	-0,18%	-0,09	50,25	50,34	49,56	50,38	31K	10
02/06/2026	-3,01%	-1,56	50,34	50,51	50,09	50,63	358K	8
01/06/2026	-0,29%	-0,15	51,90	51,60	51,60	51,90	2K	7
29/05/2026	1,64%	0,84	52,05	50,18	50,18	52,07	8K	6
28/05/2026	6,36%	3,06	51,21	48,16	48,16	51,21	62K	16
27/05/2026	1,78%	0,84	48,15	47,31	47,31	48,15	21K	10
26/05/2026	0,00%	0,00	47,31	46,60	46,60	47,31	11K	6
25/05/2026	0,36%	0,17	47,31	46,35	46,35	47,31	5K	2
22/05/2026	-5,72%	-2,86	47,14	46,92	46,62	47,14	431K	21
21/05/2026	6,77%	3,17	50,00	46,27	46,27	50,00	3K	4
20/05/2026	-0,97%	-0,46	46,83	46,78	46,45	46,83	85K	4
19/05/2026	3,10%	1,42	47,29	46,15	46,15	47,39	4K	8
18/05/2026	-1,65%	-0,77	45,87	45,75	45,75	46,07	15K	11
15/05/2026	-0,02%	-0,01	46,64	46,22	46,22	46,64	2K	3
14/05/2026	0,21%	0,10	46,65	47,02	46,65	47,02	21K	4
13/05/2026	-0,56%	-0,26	46,55	47,28	45,67	47,28	511K	10
12/05/2026	2,16%	0,99	46,81	46,43	46,32	47,19	1M	14
11/05/2026	-3,60%	-1,71	45,82	47,53	45,77	47,53	99K	10
08/05/2026	-1,94%	-0,94	47,53	47,01	46,70	47,70	3M	58
07/05/2026	0,25%	0,12	48,47	47,38	47,38	48,75	37K	5
06/05/2026	1,62%	0,77	48,35	48,71	48,35	48,71	48K	5
05/05/2026	-0,67%	-0,32	47,58	47,77	47,51	47,77	44K	4
04/05/2026	-0,75%	-0,36	47,90	48,26	47,90	48,26	508K	27
30/04/2026	0,00%	0,00	48,26	48,56	48,26	49,43	316K	11
29/04/2026	-1,43%	-0,70	48,26	48,80	48,26	48,80	228K	8
28/04/2026	-2,06%	-1,03	48,96	48,94	48,62	49,00	764K	25
27/04/2026	2,46%	1,20	49,99	48,78	48,52	49,99	9K	6
24/04/2026	1,96%	0,94	48,79	48,80	48,79	49,33	31K	25
23/04/2026	-10,71%	-5,74	47,85	51,00	47,50	51,00	166K	41
22/04/2026	-1,49%	-0,81	53,59	54,25	53,35	54,25	12K	16
20/04/2026	-0,44%	-0,24	54,40	54,18	54,18	54,63	5K	3
17/04/2026	-0,65%	-0,36	54,64	54,13	54,13	54,69	654	4
15/04/2026	3,56%	1,89	55,00	55,06	55,00	55,06	3K	2
14/04/2026	0,02%	0,01	53,11	54,99	53,11	54,99	23K	4
13/04/2026	2,61%	1,35	53,10	52,47	52,47	53,10	34K	6
10/04/2026	-2,78%	-1,48	51,75	53,77	51,70	53,77	4M	35
09/04/2026	-0,69%	-0,37	53,23	52,57	52,57	53,23	7K	2
08/04/2026	2,39%	1,25	53,60	52,75	52,75	53,67	11K	9
07/04/2026	0,75%	0,39	52,35	52,74	51,72	52,74	16K	9
06/04/2026	-1,61%	-0,85	51,96	54,33	51,90	54,33	65K	28
02/04/2026	-0,68%	-0,36	52,81	53,17	52,81	53,17	159K	3
01/04/2026	0,00%	0,00	53,17	53,17	53,16	53,59	136K	6
31/03/2026	5,98%	3,00	53,17	52,76	52,76	53,17	1M	2
30/03/2026	-3,05%	-1,58	50,17	50,17	50,17	50,17	100	1
27/03/2026	-	-	51,75	53,45	51,75	53,70	6K	3

Date,Open,High,Low,Close,Volume
16-Oct-26,74.09,74.09,72.52,72.87,52574
15-Oct-26,71.24,74.32,71.24,74.06,17704
14-Oct-26,71.26,71.26,70.63,70.77,637
13-Oct-26,68.74,68.74,68.74,68.74,412
09-Oct-26,68.46,68.53,68.15,68.25,12853
08-Oct-26,68.04,68.04,68.04,68.04,136
07-Oct-26,68.41,69.22,68.16,69.15,172374
06-Oct-26,71.47,71.47,68.39,70.20,216376
05-Oct-26,68.76,70.39,68.76,70.14,26421
02-Oct-26,71.08,71.40,71.05,71.33,178688
01-Oct-26,72.65,72.65,71.33,71.33,73891
30-Sep-26,72.23,73.50,72.23,73.50,87788
29-Sep-26,73.43,73.71,73.15,73.71,214758
28-Sep-26,67.64,73.99,67.64,73.84,93887
25-Sep-26,72.45,72.79,69.03,69.03,40824
24-Sep-26,69.74,73.77,69.74,73.77,1304
23-Sep-26,70.84,71.17,70.84,71.17,18565
22-Sep-26,69.12,69.93,69.12,69.93,1040
21-Sep-26,69.78,70.20,69.16,70.20,104157
18-Sep-26,70.42,71.99,69.37,71.99,184956
17-Sep-26,70.49,70.96,70.42,70.96,168336
16-Sep-26,68.98,69.92,68.68,69.66,501102
15-Sep-26,66.98,68.89,66.98,68.89,28722
14-Sep-26,64.00,66.97,62.00,66.97,12820
11-Sep-26,64.86,65.36,64.74,64.74,152943
10-Sep-26,64.75,64.75,63.90,64.02,16323
09-Sep-26,64.39,64.75,64.39,64.75,857877
08-Sep-26,64.72,64.72,63.08,64.13,183540
04-Sep-26,65.00,65.46,64.38,64.38,14634413
03-Sep-26,66.00,66.22,64.74,65.59,1426845
02-Sep-26,64.75,65.20,64.20,64.68,295242
01-Sep-26,66.85,66.85,64.35,64.35,183143
31-Aug-26,66.50,66.85,66.22,66.85,1172299
28-Aug-26,67.34,67.54,67.20,67.20,21393
27-Aug-26,68.13,68.35,68.03,68.03,48457
25-Aug-26,68.17,68.17,67.13,67.15,78547
24-Aug-26,68.00,68.00,66.92,67.27,475022
21-Aug-26,66.57,67.41,65.72,65.72,11450
20-Aug-26,66.95,68.16,66.74,66.74,78822
19-Aug-26,65.98,66.32,64.68,64.68,70733
17-Aug-26,63.78,63.99,63.73,63.73,1086
14-Aug-26,64.47,64.68,64.11,64.11,7799
13-Aug-26,65.00,65.00,64.51,64.51,32564
12-Aug-26,64.95,65.03,63.91,64.77,119883
11-Aug-26,63.84,65.21,63.84,63.91,28360
10-Aug-26,62.59,63.72,62.59,63.72,985666
07-Aug-26,61.99,62.39,61.99,62.39,88353
06-Aug-26,61.06,61.26,60.37,61.15,109835
05-Aug-26,60.97,61.51,60.72,61.51,36171
04-Aug-26,59.90,60.90,59.82,60.36,1134335
03-Aug-26,61.60,61.60,60.61,60.79,59837
31-Jul-26,60.00,60.81,60.00,60.79,2405
30-Jul-26,60.03,60.59,60.03,60.43,3066
29-Jul-26,61.21,61.22,60.73,60.85,672
28-Jul-26,59.28,62.71,59.28,61.33,265948
27-Jul-26,60.66,60.66,59.35,59.35,36531
24-Jul-26,59.40,60.27,58.80,59.99,199582
23-Jul-26,56.97,61.59,56.97,60.79,231086
21-Jul-26,55.41,55.41,54.10,55.07,273
20-Jul-26,56.75,56.75,55.82,55.82,61497
17-Jul-26,56.64,56.89,56.64,56.89,42522
16-Jul-26,57.72,57.72,57.11,57.21,3530392
15-Jul-26,56.79,56.79,56.79,56.79,8518
14-Jul-26,56.45,56.88,56.45,56.73,157765
13-Jul-26,55.81,56.89,55.81,56.76,2951
10-Jul-26,56.56,56.66,55.73,55.81,1352755
09-Jul-26,54.41,54.41,54.41,54.41,3264
08-Jul-26,54.46,54.46,54.46,54.46,13342
07-Jul-26,55.44,55.44,55.14,55.25,56985
06-Jul-26,55.87,55.87,55.00,55.44,229755
03-Jul-26,56.87,57.13,55.91,57.02,11621
02-Jul-26,55.27,56.80,55.27,56.75,4307
01-Jul-26,55.95,55.95,55.95,55.95,55
30-Jun-26,54.16,54.48,53.85,54.21,664892
29-Jun-26,55.43,55.43,54.16,54.16,6614
26-Jun-26,55.08,55.08,54.10,54.84,80359
25-Jun-26,52.65,55.16,52.65,54.95,2143
24-Jun-26,49.75,53.25,49.75,53.25,26188
22-Jun-26,49.20,49.85,49.00,49.75,32664
19-Jun-26,49.20,49.21,49.14,49.21,7181
18-Jun-26,50.20,50.20,49.83,49.83,730785
17-Jun-26,49.69,49.69,49.10,49.14,37967
15-Jun-26,48.90,50.09,48.90,49.90,37819
12-Jun-26,51.99,54.00,48.01,49.62,37644
11-Jun-26,52.26,54.63,51.02,54.63,12581
10-Jun-26,52.68,53.16,51.95,52.26,130190
09-Jun-26,51.64,53.28,51.64,53.11,6453
08-Jun-26,50.45,51.50,50.45,51.15,22654
05-Jun-26,50.70,50.88,50.36,50.45,204018
03-Jun-26,50.34,50.38,49.56,50.25,30536
02-Jun-26,50.51,50.63,50.09,50.34,357577
01-Jun-26,51.60,51.90,51.60,51.90,2384
29-May-26,50.18,52.07,50.18,52.05,7651
28-May-26,48.16,51.21,48.16,51.21,62119
27-May-26,47.31,48.15,47.31,48.15,21143
26-May-26,46.60,47.31,46.60,47.31,11028
25-May-26,46.35,47.31,46.35,47.31,4729
22-May-26,46.92,47.14,46.62,47.14,430993
21-May-26,46.27,50.00,46.27,50.00,3346
20-May-26,46.78,46.83,46.45,46.83,84578
19-May-26,46.15,47.39,46.15,47.29,4489
18-May-26,45.75,46.07,45.75,45.87,15432
15-May-26,46.22,46.64,46.22,46.64,2358
14-May-26,47.02,47.02,46.65,46.65,21462
13-May-26,47.28,47.28,45.67,46.55,511011
12-May-26,46.43,47.19,46.32,46.81,1110249
11-May-26,47.53,47.53,45.77,45.82,99008
08-May-26,47.01,47.70,46.70,47.53,2944198
07-May-26,47.38,48.75,47.38,48.47,36591
06-May-26,48.71,48.71,48.35,48.35,47616
05-May-26,47.77,47.77,47.51,47.58,43858
04-May-26,48.26,48.26,47.90,47.90,507985
30-Apr-26,48.56,49.43,48.26,48.26,315625
29-Apr-26,48.80,48.80,48.26,48.26,228193
28-Apr-26,48.94,49.00,48.62,48.96,763960
27-Apr-26,48.78,49.99,48.52,49.99,9403
24-Apr-26,48.80,49.33,48.79,48.79,31352
23-Apr-26,51.00,51.00,47.50,47.85,166208
22-Apr-26,54.25,54.25,53.35,53.59,11623
20-Apr-26,54.18,54.63,54.18,54.40,4697
17-Apr-26,54.13,54.69,54.13,54.64,654
15-Apr-26,55.06,55.06,55.00,55.00,2587
14-Apr-26,54.99,54.99,53.11,53.11,23373
13-Apr-26,52.47,53.10,52.47,53.10,33721
10-Apr-26,53.77,53.77,51.70,51.75,3980498
09-Apr-26,52.57,53.23,52.57,53.23,7385
08-Apr-26,52.75,53.67,52.75,53.60,11121
07-Apr-26,52.74,52.74,51.72,52.35,15999
06-Apr-26,54.33,54.33,51.90,51.96,65054
02-Apr-26,53.17,53.17,52.81,52.81,158543
01-Apr-26,53.17,53.59,53.16,53.17,135725
31-Mar-26,52.76,53.17,52.76,53.17,1288221
30-Mar-26,50.17,50.17,50.17,50.17,100
27-Mar-26,53.45,53.70,51.75,51.75,5657

*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