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
29/05/2020	-0,53%	-2,44	460,32	465,86	460,32	465,86	904K	2
28/05/2020	4,41%	19,56	462,76	462,76	462,76	462,76	259K	1
27/05/2020	-2,06%	-9,34	443,20	443,20	443,20	443,20	115K	1
26/05/2020	-3,50%	-16,41	452,54	452,54	452,54	452,54	367K	1
21/05/2020	-4,55%	-22,37	468,95	472,65	468,95	472,65	615K	2
20/05/2020	-0,74%	-3,68	491,32	491,32	491,32	491,32	142K	1

19/05/2020	-0,48%	-2,40	495,00	496,20	495,00	496,53	770K	3
18/05/2020	-0,04%	-0,19	497,40	498,30	497,00	498,30	761K	8
15/05/2020	0,57%	2,82	497,59	493,50	493,50	497,83	224K	3
14/05/2020	0,28%	1,38	494,77	498,60	491,40	498,60	783K	10
13/05/2020	-0,63%	-3,11	493,39	491,70	491,10	501,30	3M	8
12/05/2020	0,04%	0,22	496,50	497,40	488,06	497,40	773K	5
11/05/2020	3,17%	15,27	496,28	496,28	496,28	496,28	203K	1
08/05/2020	-3,47%	-17,31	481,01	481,01	481,01	481,01	269K	1
07/05/2020	3,54%	17,02	498,32	498,32	498,32	498,32	50K	1
06/05/2020	1,48%	7,00	481,30	481,30	481,30	481,30	245K	1
05/05/2020	4,80%	21,74	474,30	468,23	468,23	474,30	103K	3
04/05/2020	-0,99%	-4,52	452,56	452,56	452,56	452,56	14K	1
30/04/2020	2,65%	11,80	457,08	457,08	457,08	457,08	617K	1
29/04/2020	-2,99%	-13,72	445,28	445,28	445,28	445,28	13K	1
28/04/2020	-4,89%	-23,61	459,00	463,44	459,00	463,44	416K	2
27/04/2020	6,04%	27,51	482,61	482,61	482,61	482,61	420K	1
23/04/2020	0,72%	3,27	455,10	455,10	455,10	455,10	273K	1
22/04/2020	3,88%	16,87	451,83	444,82	444,82	451,83	339K	2
20/04/2020	0,30%	1,30	434,96	434,96	434,96	434,96	552K	1
17/04/2020	7,15%	28,93	433,66	433,66	433,66	433,66	221K	1
13/04/2020	4,02%	15,63	404,73	404,73	404,73	404,73	425K	1
07/04/2020	4,53%	16,85	389,10	392,00	389,10	392,00	133K	2
03/04/2020	3,47%	12,47	372,25	372,25	372,25	372,25	63K	1
01/04/2020	1,81%	6,38	359,78	359,78	359,78	359,78	14K	2
27/03/2020	0,47%	1,64	353,40	353,40	353,40	353,40	258K	1
26/03/2020	1,50%	5,21	351,76	345,61	345,60	351,76	202K	3
24/03/2020	6,24%	20,35	346,55	346,55	346,55	346,55	243K	1
23/03/2020	-13,40%	-50,49	326,20	332,71	326,20	332,71	525K	4
19/03/2020	-1,52%	-5,81	376,69	376,69	376,69	376,69	565K	1
18/03/2020	13,12%	44,36	382,50	382,50	382,50	382,50	459K	1
13/03/2020	-2,52%	-8,74	338,14	338,14	338,14	338,14	135K	1
12/03/2020	0,84%	2,88	346,88	346,88	346,88	346,88	801K	1
11/03/2020	-0,24%	-0,83	344,00	344,00	344,00	344,00	34K	1
10/03/2020	-4,74%	-17,17	344,83	344,83	344,83	344,83	69K	1
05/03/2020	1,93%	6,84	362,00	362,00	362,00	362,00	253K	1
03/03/2020	5,08%	17,16	355,16	355,16	355,16	355,16	71K	2
02/03/2020	-1,13%	-3,87	338,00	335,96	335,96	338,00	306K	2
27/02/2020	-0,50%	-1,73	341,87	341,87	341,87	341,87	417K	1
26/02/2020	-6,71%	-24,72	343,60	346,42	343,60	346,42	1M	3
21/02/2020	-0,51%	-1,88	368,32	369,20	368,32	369,20	273K	2
20/02/2020	-0,79%	-2,95	370,20	369,18	369,18	370,20	403K	2
19/02/2020	2,13%	7,78	373,15	371,10	371,10	373,15	301K	2
18/02/2020	0,15%	0,54	365,37	365,00	365,00	366,00	676K	3
14/02/2020	0,02%	0,06	364,83	364,83	364,83	364,83	328K	1
12/02/2020	0,63%	2,27	364,77	364,51	364,51	364,77	292K	2
11/02/2020	0,32%	1,15	362,50	362,50	362,50	362,50	906K	1
10/02/2020	2,07%	7,33	361,35	361,35	361,35	361,35	1M	1
07/02/2020	-0,75%	-2,67	354,02	350,47	350,47	354,02	2M	2
06/02/2020	1,18%	4,17	356,69	356,69	356,69	356,69	178K	1
05/02/2020	4,20%	14,20	352,52	352,52	352,52	352,52	106K	1
03/02/2020	-4,03%	-14,22	338,32	338,32	338,32	338,32	304K	1
29/01/2020	1,36%	4,74	352,54	352,54	352,54	352,54	212K	1
28/01/2020	0,02%	0,08	347,80	349,90	347,80	349,90	770K	2
23/01/2020	-3,01%	-10,78	347,72	347,72	347,72	347,72	348K	1
22/01/2020	0,71%	2,54	358,50	358,50	358,50	358,50	36K	1
21/01/2020	-0,01%	-0,04	355,96	355,96	355,96	355,96	178K	1
17/01/2020	0,85%	2,99	356,00	356,00	356,00	356,00	36K	1
15/01/2020	2,36%	8,13	353,01	353,01	353,01	353,01	35K	1
13/01/2020	1,89%	6,39	344,88	342,09	342,09	344,88	342K	2
10/01/2020	0,91%	3,05	338,49	337,06	337,06	338,49	506K	2
09/01/2020	-0,20%	-0,66	335,44	335,44	335,44	335,44	1M	1
08/01/2020	1,59%	5,26	336,10	335,32	335,32	336,10	369K	2
06/01/2020	1,55%	5,04	330,84	328,83	328,83	330,84	197K	2
03/01/2020	-1,13%	-3,71	325,80	325,80	325,80	325,80	163K	1
30/12/2019	-0,49%	-1,62	329,51	329,51	329,51	329,51	132K	1
27/12/2019	1,25%	4,09	331,13	331,21	331,13	331,21	166K	2
17/12/2019	-0,98%	-3,25	327,04	327,04	327,04	327,04	2M	1
16/12/2019	-0,49%	-1,63	330,29	330,29	330,29	330,29	264K	1
13/12/2019	0,72%	2,38	331,92	331,92	331,92	331,92	2M	1
12/12/2019	-0,02%	-0,07	329,54	329,54	329,54	329,54	956K	1
11/12/2019	0,14%	0,47	329,61	328,51	328,51	329,61	1M	2
09/12/2019	-0,19%	-0,62	329,14	329,14	329,14	329,14	165K	1
04/12/2019	0,71%	2,34	329,76	329,76	329,76	329,76	66K	2
02/12/2019	1,87%	6,00	327,42	327,42	327,42	327,42	262K	2
22/11/2019	1,43%	4,52	321,42	321,42	321,42	321,42	161K	1
18/11/2019	1,36%	4,24	316,90	316,90	316,90	316,90	444K	1
14/11/2019	2,51%	7,66	312,66	312,66	312,66	312,66	281K	1
11/11/2019	2,70%	8,01	305,00	305,00	305,00	305,00	122K	1
06/11/2019	-2,21%	-6,72	296,99	296,99	296,99	296,99	30K	1
04/11/2019	0,68%	2,04	303,71	303,71	303,71	303,71	273K	1
30/10/2019	0,16%	0,47	301,67	301,67	301,67	301,67	151K	1
23/10/2019	2,43%	7,15	301,20	301,20	301,20	301,20	271K	1
22/10/2019	-1,03%	-3,07	294,05	294,05	294,05	294,05	353K	1
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	-	-	228,30	228,30	228,30	228,30	571K	1

Date,Open,High,Low,Close,Volume
29-May-20,465.86,465.86,460.32,460.32,903713
28-May-20,462.76,462.76,462.76,462.76,259145
27-May-20,443.20,443.20,443.20,443.20,115232
26-May-20,452.54,452.54,452.54,452.54,366557
21-May-20,472.65,472.65,468.95,468.95,615434
20-May-20,491.32,491.32,491.32,491.32,142482
19-May-20,496.20,496.53,495.00,495.00,769524
18-May-20,498.30,498.30,497.00,497.40,761002
15-May-20,493.50,497.83,493.50,497.59,223848
14-May-20,498.60,498.60,491.40,494.77,782728
13-May-20,491.70,501.30,491.10,493.39,2964092
12-May-20,497.40,497.40,488.06,496.50,773494
11-May-20,496.28,496.28,496.28,496.28,203474
08-May-20,481.01,481.01,481.01,481.01,269365
07-May-20,498.32,498.32,498.32,498.32,49832
06-May-20,481.30,481.30,481.30,481.30,245463
05-May-20,468.23,474.30,468.23,474.30,103109
04-May-20,452.56,452.56,452.56,452.56,13576
30-Apr-20,457.08,457.08,457.08,457.08,617058
29-Apr-20,445.28,445.28,445.28,445.28,13358
28-Apr-20,463.44,463.44,459.00,459.00,416208
27-Apr-20,482.61,482.61,482.61,482.61,419870
23-Apr-20,455.10,455.10,455.10,455.10,273060
22-Apr-20,444.82,451.83,444.82,451.83,339465
20-Apr-20,434.96,434.96,434.96,434.96,552399
17-Apr-20,433.66,433.66,433.66,433.66,221166
13-Apr-20,404.73,404.73,404.73,404.73,424966
07-Apr-20,392.00,392.00,389.10,389.10,132787
03-Apr-20,372.25,372.25,372.25,372.25,63282
01-Apr-20,359.78,359.78,359.78,359.78,14391
27-Mar-20,353.40,353.40,353.40,353.40,257982
26-Mar-20,345.61,351.76,345.60,351.76,201682
24-Mar-20,346.55,346.55,346.55,346.55,242585
23-Mar-20,332.71,332.71,326.20,326.20,525161
19-Mar-20,376.69,376.69,376.69,376.69,565035
18-Mar-20,382.50,382.50,382.50,382.50,459000
13-Mar-20,338.14,338.14,338.14,338.14,135256
12-Mar-20,346.88,346.88,346.88,346.88,801292
11-Mar-20,344.00,344.00,344.00,344.00,34400
10-Mar-20,344.83,344.83,344.83,344.83,68966
05-Mar-20,362.00,362.00,362.00,362.00,253400
03-Mar-20,355.16,355.16,355.16,355.16,71032
02-Mar-20,335.96,338.00,335.96,338.00,305744
27-Feb-20,341.87,341.87,341.87,341.87,417081
26-Feb-20,346.42,346.42,343.60,343.60,1414101
21-Feb-20,369.20,369.20,368.32,368.32,272644
20-Feb-20,369.18,370.20,369.18,370.20,402610
19-Feb-20,371.10,373.15,371.10,373.15,300714
18-Feb-20,365.00,366.00,365.00,365.37,676435
14-Feb-20,364.83,364.83,364.83,364.83,328347
12-Feb-20,364.51,364.77,364.51,364.77,291634
11-Feb-20,362.50,362.50,362.50,362.50,906250
10-Feb-20,361.35,361.35,361.35,361.35,1445400
07-Feb-20,350.47,354.02,350.47,354.02,2103885
06-Feb-20,356.69,356.69,356.69,356.69,178345
05-Feb-20,352.52,352.52,352.52,352.52,105756
03-Feb-20,338.32,338.32,338.32,338.32,304488
29-Jan-20,352.54,352.54,352.54,352.54,211524
28-Jan-20,349.90,349.90,347.80,347.80,769570
23-Jan-20,347.72,347.72,347.72,347.72,347720
22-Jan-20,358.50,358.50,358.50,358.50,35850
21-Jan-20,355.96,355.96,355.96,355.96,177980
17-Jan-20,356.00,356.00,356.00,356.00,35600
15-Jan-20,353.01,353.01,353.01,353.01,35301
13-Jan-20,342.09,344.88,342.09,344.88,342369
10-Jan-20,337.06,338.49,337.06,338.49,506019
09-Jan-20,335.44,335.44,335.44,335.44,1308216
08-Jan-20,335.32,336.10,335.32,336.10,369398
06-Jan-20,328.83,330.84,328.83,330.84,197499
03-Jan-20,325.80,325.80,325.80,325.80,162900
30-Dec-19,329.51,329.51,329.51,329.51,131804
27-Dec-19,331.21,331.21,331.13,331.13,165597
17-Dec-19,327.04,327.04,327.04,327.04,1537088
16-Dec-19,330.29,330.29,330.29,330.29,264232
13-Dec-19,331.92,331.92,331.92,331.92,1958328
12-Dec-19,329.54,329.54,329.54,329.54,955666
11-Dec-19,328.51,329.61,328.51,329.61,1021461
09-Dec-19,329.14,329.14,329.14,329.14,164570
04-Dec-19,329.76,329.76,329.76,329.76,65952
02-Dec-19,327.42,327.42,327.42,327.42,261936
22-Nov-19,321.42,321.42,321.42,321.42,160710
18-Nov-19,316.90,316.90,316.90,316.90,443660
14-Nov-19,312.66,312.66,312.66,312.66,281394
11-Nov-19,305.00,305.00,305.00,305.00,122000
06-Nov-19,296.99,296.99,296.99,296.99,29699
04-Nov-19,303.71,303.71,303.71,303.71,273339
30-Oct-19,301.67,301.67,301.67,301.67,150835
23-Oct-19,301.20,301.20,301.20,301.20,271080
22-Oct-19,294.05,294.05,294.05,294.05,352860
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TMOS34