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
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	-3,14%	-1,68	51,75	53,45	51,75	53,70	6K	3
26/03/2026	0,21%	0,11	53,43	53,45	53,43	53,69	3M	4
25/03/2026	0,60%	0,32	53,32	53,27	53,10	53,32	10K	4
24/03/2026	1,13%	0,59	53,00	53,00	53,00	53,00	530	1
23/03/2026	4,76%	2,38	52,41	52,59	52,41	52,59	4K	2
20/03/2026	-1,86%	-0,95	50,03	51,86	50,03	52,51	952K	7
19/03/2026	1,37%	0,69	50,98	50,53	50,53	50,98	236K	9
18/03/2026	-1,62%	-0,83	50,29	50,50	50,29	50,62	22K	4
17/03/2026	-0,08%	-0,04	51,12	51,18	51,10	51,18	13K	3
16/03/2026	-0,72%	-0,37	51,16	51,79	50,90	51,79	5K	4
13/03/2026	-0,67%	-0,35	51,53	51,97	51,41	51,97	314K	19
12/03/2026	1,55%	0,79	51,88	52,15	50,76	52,38	376K	26
11/03/2026	-4,93%	-2,65	51,09	53,54	51,09	53,54	10K	14
10/03/2026	-1,58%	-0,86	53,74	55,15	53,74	55,15	24K	17
09/03/2026	-0,11%	-0,06	54,60	54,50	54,15	54,84	267K	12
06/03/2026	-3,95%	-2,25	54,66	57,24	54,66	57,24	22K	8
05/03/2026	2,21%	1,23	56,91	55,68	55,68	57,11	11K	11
04/03/2026	0,14%	0,08	55,68	55,85	55,62	55,92	948	7
03/03/2026	2,39%	1,30	55,60	54,90	54,90	55,65	110K	24
02/03/2026	-2,11%	-1,17	54,30	55,47	54,30	56,13	149K	24
27/02/2026	-0,31%	-0,17	55,47	55,20	55,01	55,54	10K	18
26/02/2026	0,71%	0,39	55,64	55,39	54,85	55,64	46K	20
25/02/2026	-0,13%	-0,07	55,25	55,32	55,25	55,32	999K	2
24/02/2026	-0,43%	-0,24	55,32	55,56	55,22	55,99	34K	19
23/02/2026	0,80%	0,44	55,56	54,71	54,54	55,91	214K	22
20/02/2026	-1,20%	-0,67	55,12	55,80	54,90	55,86	115K	26
19/02/2026	0,45%	0,25	55,79	55,69	54,96	55,85	46K	22
18/02/2026	-0,05%	-0,03	55,54	55,55	55,46	55,89	69K	16
13/02/2026	0,63%	0,35	55,57	55,56	55,56	55,57	6K	2
12/02/2026	-2,94%	-1,67	55,22	56,20	53,51	56,20	62K	32
11/02/2026	-3,46%	-2,04	56,89	57,21	56,46	57,22	20K	12
10/02/2026	-0,37%	-0,22	58,93	59,20	58,93	59,20	354	2
09/02/2026	1,35%	0,79	59,15	58,91	57,97	59,15	100K	13
06/02/2026	-2,46%	-1,47	58,36	59,33	58,36	59,33	411K	20
05/02/2026	-1,97%	-1,20	59,83	61,10	59,83	62,51	301K	10
04/02/2026	-1,44%	-0,89	61,03	62,00	61,03	62,54	508K	20
03/02/2026	-3,13%	-2,00	61,92	61,93	61,92	61,93	35K	2
02/02/2026	0,88%	0,56	63,92	63,36	63,36	63,92	1K	3
30/01/2026	-4,69%	-3,12	63,36	63,48	62,97	63,48	234K	9
29/01/2026	1,20%	0,79	66,48	65,66	62,16	66,48	582K	27
28/01/2026	-2,95%	-2,00	65,69	66,70	65,69	66,90	65K	13
27/01/2026	-2,04%	-1,41	67,69	68,26	67,55	68,26	477K	9
26/01/2026	0,67%	0,46	69,10	69,05	69,02	69,40	496K	11
23/01/2026	-2,05%	-1,44	68,64	71,97	68,64	71,97	427K	20
22/01/2026	-0,45%	-0,32	70,08	70,99	69,95	71,05	2K	9
21/01/2026	0,79%	0,55	70,40	69,85	69,23	70,40	46K	11
20/01/2026	0,69%	0,48	69,85	68,47	67,83	69,85	828K	1.102
16/01/2026	-1,11%	-0,78	69,37	70,00	69,35	70,29	347K	27
15/01/2026	0,85%	0,59	70,15	69,51	69,46	70,15	1M	10
14/01/2026	3,08%	2,08	69,56	68,70	68,70	69,79	18K	15
13/01/2026	-1,83%	-1,26	67,48	67,75	67,48	67,75	20K	3
12/01/2026	-0,54%	-0,37	68,74	68,05	67,97	68,74	8K	16
09/01/2026	1,84%	1,25	69,11	68,18	67,54	69,11	3K	7
08/01/2026	-2,08%	-1,44	67,86	69,01	67,83	69,66	454K	10
07/01/2026	0,10%	0,07	69,30	69,93	68,96	70,19	8K	26
06/01/2026	0,83%	0,57	69,23	68,49	67,91	70,08	17K	15
05/01/2026	1,96%	1,32	68,66	67,89	67,49	68,66	43K	10
02/01/2026	1,48%	0,98	67,34	66,36	65,64	67,34	463K	23
30/12/2025	-1,96%	-1,33	66,36	67,50	66,36	67,54	44K	12
29/12/2025	2,31%	1,53	67,69	66,86	66,86	67,77	33K	23
26/12/2025	-	-	66,16	66,85	66,16	66,88	458K	6

Date,Open,High,Low,Close,Volume
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
26-Mar-26,53.45,53.69,53.43,53.43,2717229
25-Mar-26,53.27,53.32,53.10,53.32,9853
24-Mar-26,53.00,53.00,53.00,53.00,530
23-Mar-26,52.59,52.59,52.41,52.41,4193
20-Mar-26,51.86,52.51,50.03,50.03,952469
19-Mar-26,50.53,50.98,50.53,50.98,236381
18-Mar-26,50.50,50.62,50.29,50.29,22293
17-Mar-26,51.18,51.18,51.10,51.12,13443
16-Mar-26,51.79,51.79,50.90,51.16,4798
13-Mar-26,51.97,51.97,51.41,51.53,314382
12-Mar-26,52.15,52.38,50.76,51.88,376079
11-Mar-26,53.54,53.54,51.09,51.09,9719
10-Mar-26,55.15,55.15,53.74,53.74,24170
09-Mar-26,54.50,54.84,54.15,54.60,267265
06-Mar-26,57.24,57.24,54.66,54.66,22132
05-Mar-26,55.68,57.11,55.68,56.91,11238
04-Mar-26,55.85,55.92,55.62,55.68,948
03-Mar-26,54.90,55.65,54.90,55.60,109701
02-Mar-26,55.47,56.13,54.30,54.30,148639
27-Feb-26,55.20,55.54,55.01,55.47,10035
26-Feb-26,55.39,55.64,54.85,55.64,45700
25-Feb-26,55.32,55.32,55.25,55.25,999391
24-Feb-26,55.56,55.99,55.22,55.32,33995
23-Feb-26,54.71,55.91,54.54,55.56,213943
20-Feb-26,55.80,55.86,54.90,55.12,115022
19-Feb-26,55.69,55.85,54.96,55.79,45708
18-Feb-26,55.55,55.89,55.46,55.54,69307
13-Feb-26,55.56,55.57,55.56,55.57,5611
12-Feb-26,56.20,56.20,53.51,55.22,61937
11-Feb-26,57.21,57.22,56.46,56.89,19731
10-Feb-26,59.20,59.20,58.93,58.93,354
09-Feb-26,58.91,59.15,57.97,59.15,100368
06-Feb-26,59.33,59.33,58.36,58.36,411305
05-Feb-26,61.10,62.51,59.83,59.83,300893
04-Feb-26,62.00,62.54,61.03,61.03,507576
03-Feb-26,61.93,61.93,61.92,61.92,34926
02-Feb-26,63.36,63.92,63.36,63.92,1269
30-Jan-26,63.48,63.48,62.97,63.36,234208
29-Jan-26,65.66,66.48,62.16,66.48,581756
28-Jan-26,66.70,66.90,65.69,65.69,64687
27-Jan-26,68.26,68.26,67.55,67.69,477406
26-Jan-26,69.05,69.40,69.02,69.10,496256
23-Jan-26,71.97,71.97,68.64,68.64,427049
22-Jan-26,70.99,71.05,69.95,70.08,2410
21-Jan-26,69.85,70.40,69.23,70.40,46035
20-Jan-26,68.47,69.85,67.83,69.85,828309
16-Jan-26,70.00,70.29,69.35,69.37,347018
15-Jan-26,69.51,70.15,69.46,70.15,1063625
14-Jan-26,68.70,69.79,68.70,69.56,17680
13-Jan-26,67.75,67.75,67.48,67.48,19782
12-Jan-26,68.05,68.74,67.97,68.74,7807
09-Jan-26,68.18,69.11,67.54,69.11,2542
08-Jan-26,69.01,69.66,67.83,67.86,454180
07-Jan-26,69.93,70.19,68.96,69.30,8218
06-Jan-26,68.49,70.08,67.91,69.23,17160
05-Jan-26,67.89,68.66,67.49,68.66,43128
02-Jan-26,66.36,67.34,65.64,67.34,462981
30-Dec-25,67.50,67.54,66.36,66.36,44413
29-Dec-25,66.86,67.77,66.86,67.69,33322
26-Dec-25,66.85,66.88,66.16,66.16,458197

*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