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
02/04/2025	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	-1,55%	-1,05	66,50	67,55	66,50	67,55	7K	6
10/12/2024	-0,82%	-0,56	67,55	67,41	67,41	68,25	19K	41
09/12/2024	1,04%	0,70	68,11	67,27	66,56	68,17	20K	26
06/12/2024	3,55%	2,31	67,41	63,79	63,79	67,41	85K	12
05/12/2024	-2,71%	-1,81	65,10	65,31	64,26	65,45	2M	401
04/12/2024	-0,95%	-0,64	66,91	66,78	66,65	67,00	68K	6
03/12/2024	0,22%	0,15	67,55	67,62	67,06	67,62	338K	34
02/12/2024	1,51%	1,00	67,40	66,40	66,37	67,62	6M	248
29/11/2024	1,28%	0,84	66,40	65,99	65,66	66,68	333K	252
28/11/2024	1,00%	0,65	65,56	65,69	64,91	65,69	5K	6
27/11/2024	4,52%	2,81	64,91	62,53	62,51	64,91	24K	308
26/11/2024	0,10%	0,06	62,10	62,67	61,62	62,67	354K	41
25/11/2024	-0,50%	-0,31	62,04	62,16	61,26	62,52	2M	1.243
22/11/2024	0,37%	0,23	62,35	62,12	62,12	62,98	68K	12
21/11/2024	1,70%	1,04	62,12	62,88	61,62	62,88	114K	8
19/11/2024	1,46%	0,88	61,08	60,66	60,14	61,08	52K	32
18/11/2024	-6,67%	-4,30	60,20	62,20	59,82	62,40	3M	69
14/11/2024	-2,09%	-1,38	64,50	65,38	64,50	65,38	980K	9
13/11/2024	0,66%	0,43	65,88	65,34	65,22	66,00	8K	43
12/11/2024	0,11%	0,07	65,45	65,80	65,45	65,80	62K	4
11/11/2024	-2,07%	-1,38	65,38	67,30	65,38	67,30	35K	5
08/11/2024	1,37%	0,90	66,76	66,36	66,36	66,85	14K	44
07/11/2024	-0,33%	-0,22	65,86	66,18	65,84	66,18	3K	13
06/11/2024	-1,30%	-0,87	66,08	68,74	65,97	68,95	26K	19
05/11/2024	0,24%	0,16	66,95	67,46	66,92	67,46	13K	15
04/11/2024	-1,84%	-1,25	66,79	68,04	66,36	68,04	11K	9
01/11/2024	3,18%	2,10	68,04	66,71	66,01	68,18	2M	1.439
31/10/2024	0,00%	0,00	65,94	66,15	65,74	66,56	616K	39
30/10/2024	0,14%	0,09	65,94	65,74	65,74	66,78	42K	190
29/10/2024	0,20%	0,13	65,85	66,38	65,65	66,38	879K	55
28/10/2024	-0,74%	-0,49	65,72	65,85	65,66	66,36	8K	33
25/10/2024	-3,96%	-2,73	66,21	66,01	65,73	66,48	1M	35
24/10/2024	1,01%	0,69	68,94	68,46	66,29	68,94	25K	102
23/10/2024	-2,49%	-1,74	68,25	69,99	67,50	69,99	776K	229
22/10/2024	-1,00%	-0,71	69,99	70,70	69,34	70,70	38K	166
21/10/2024	-0,79%	-0,56	70,70	71,12	70,21	71,47	31K	122
18/10/2024	0,23%	0,16	71,26	70,94	70,24	71,36	19K	101
17/10/2024	2,02%	1,41	71,10	71,61	70,62	71,96	64K	335
16/10/2024	-2,33%	-1,66	69,69	71,40	69,43	71,96	711K	436
15/10/2024	1,25%	0,88	71,35	71,60	71,05	71,95	8K	63
14/10/2024	3,56%	2,42	70,47	69,80	69,58	70,56	28K	265
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	-	-	69,63	70,49	69,37	70,77	15K	164

Date,Open,High,Low,Close,Volume
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
10-Dec-24,67.41,68.25,67.41,67.55,18657
09-Dec-24,67.27,68.17,66.56,68.11,19863
06-Dec-24,63.79,67.41,63.79,67.41,84849
05-Dec-24,65.31,65.45,64.26,65.10,1539156
04-Dec-24,66.78,67.00,66.65,66.91,68235
03-Dec-24,67.62,67.62,67.06,67.55,338470
02-Dec-24,66.40,67.62,66.37,67.40,5557671
29-Nov-24,65.99,66.68,65.66,66.40,332977
28-Nov-24,65.69,65.69,64.91,65.56,4767
27-Nov-24,62.53,64.91,62.51,64.91,23899
26-Nov-24,62.67,62.67,61.62,62.10,353693
25-Nov-24,62.16,62.52,61.26,62.04,2284347
22-Nov-24,62.12,62.98,62.12,62.35,67728
21-Nov-24,62.88,62.88,61.62,62.12,113867
19-Nov-24,60.66,61.08,60.14,61.08,51670
18-Nov-24,62.20,62.40,59.82,60.20,3141837
14-Nov-24,65.38,65.38,64.50,64.50,980004
13-Nov-24,65.34,66.00,65.22,65.88,7832
12-Nov-24,65.80,65.80,65.45,65.45,62442
11-Nov-24,67.30,67.30,65.38,65.38,34538
08-Nov-24,66.36,66.85,66.36,66.76,13996
07-Nov-24,66.18,66.18,65.84,65.86,2573
06-Nov-24,68.74,68.95,65.97,66.08,25555
05-Nov-24,67.46,67.46,66.92,66.95,13396
04-Nov-24,68.04,68.04,66.36,66.79,10561
01-Nov-24,66.71,68.18,66.01,68.04,1813068
31-Oct-24,66.15,66.56,65.74,65.94,615576
30-Oct-24,65.74,66.78,65.74,65.94,41603
29-Oct-24,66.38,66.38,65.65,65.85,879200
28-Oct-24,65.85,66.36,65.66,65.72,8300
25-Oct-24,66.01,66.48,65.73,66.21,1333416
24-Oct-24,68.46,68.94,66.29,68.94,24726
23-Oct-24,69.99,69.99,67.50,68.25,776265
22-Oct-24,70.70,70.70,69.34,69.99,38080
21-Oct-24,71.12,71.47,70.21,70.70,30937
18-Oct-24,70.94,71.36,70.24,71.26,19157
17-Oct-24,71.61,71.96,70.62,71.10,64447
16-Oct-24,71.40,71.96,69.43,69.69,711451
15-Oct-24,71.60,71.95,71.05,71.35,7927
14-Oct-24,69.80,70.56,69.58,70.47,28032
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

*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