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
03/08/2021	0,78%	0,45	57,96	58,40	57,96	58,40	520K	12
02/08/2021	-2,16%	-1,27	57,51	58,98	57,33	58,98	33K	7
30/07/2021	4,13%	2,33	58,78	56,74	56,74	58,78	57K	8
29/07/2021	0,00%	0,00	56,45	56,45	56,45	56,45	225	1
28/07/2021	-1,45%	-0,83	56,45	56,14	56,14	56,86	771K	7
27/07/2021	0,26%	0,15	57,28	57,28	57,28	57,28	343	1
26/07/2021	-1,11%	-0,64	57,13	56,82	56,82	57,40	410K	71
23/07/2021	1,83%	1,04	57,77	56,99	56,99	57,77	10K	4
22/07/2021	1,52%	0,85	56,73	56,05	56,05	57,00	557K	8
21/07/2021	-2,41%	-1,38	55,88	57,26	55,48	57,26	425K	8
20/07/2021	0,88%	0,50	57,26	56,90	56,90	57,85	11K	5

19/07/2021	2,66%	1,47	56,76	56,07	56,07	56,90	525K	8
16/07/2021	0,62%	0,34	55,29	54,94	54,89	55,29	1M	4
15/07/2021	1,91%	1,03	54,95	54,40	54,40	54,95	3K	4
14/07/2021	-2,95%	-1,64	53,92	55,44	53,92	55,44	232K	22
12/07/2021	-2,30%	-1,31	55,56	55,83	55,40	55,83	322K	23
08/07/2021	-0,49%	-0,28	56,87	56,53	56,41	56,87	2M	5
07/07/2021	2,24%	1,25	57,15	56,49	56,49	57,49	349K	10
06/07/2021	3,88%	2,09	55,90	54,84	54,84	55,97	19K	7
05/07/2021	-0,76%	-0,41	53,81	54,40	53,81	54,40	2K	2
02/07/2021	1,44%	0,77	54,22	53,26	53,26	54,22	707K	24
01/07/2021	1,89%	0,99	53,45	53,16	53,16	53,58	79K	103
30/06/2021	0,71%	0,37	52,46	52,44	52,44	52,62	7K	3
29/06/2021	0,40%	0,21	52,09	52,40	52,09	52,40	1M	6
28/06/2021	2,43%	1,23	51,88	51,90	51,84	51,90	3M	16
24/06/2021	-0,63%	-0,32	50,65	51,00	50,65	51,10	5K	9
23/06/2021	0,14%	0,07	50,97	50,97	50,74	50,97	916	4
22/06/2021	0,39%	0,20	50,90	50,82	50,75	51,00	1M	71
21/06/2021	-0,82%	-0,42	50,70	50,70	50,70	50,70	101	1
18/06/2021	4,28%	2,10	51,12	50,20	50,20	51,54	539K	5
17/06/2021	-0,67%	-0,33	49,02	49,34	49,02	50,20	20K	4
16/06/2021	-0,60%	-0,30	49,35	49,52	49,25	50,00	26K	92
15/06/2021	0,59%	0,29	49,65	49,72	49,65	49,97	31K	5
14/06/2021	-0,70%	-0,35	49,36	49,35	49,35	49,36	8K	3
11/06/2021	1,35%	0,66	49,71	49,10	49,10	49,71	8K	6
10/06/2021	4,27%	2,01	49,05	47,35	47,35	49,25	89K	26
07/06/2021	-0,02%	-0,01	47,04	47,07	46,86	47,20	191K	8
04/06/2021	-1,26%	-0,60	47,05	47,12	46,95	47,66	7K	9
02/06/2021	-2,76%	-1,35	47,65	49,00	47,53	49,00	101K	38
01/06/2021	-7,89%	-4,20	49,00	50,35	48,01	50,35	689K	72
31/05/2021	4,46%	2,27	53,20	50,51	50,51	53,20	2K	2
27/05/2021	0,06%	0,03	50,93	51,28	50,93	51,28	72K	5
26/05/2021	-1,09%	-0,56	50,90	51,04	50,69	51,04	15K	6
25/05/2021	-0,08%	-0,04	51,46	51,34	51,34	51,50	129K	40
24/05/2021	-0,43%	-0,22	51,50	52,00	51,18	52,00	49K	8
21/05/2021	0,62%	0,32	51,72	51,65	51,65	51,90	122K	8
20/05/2021	1,80%	0,91	51,40	51,40	51,40	51,40	1K	1
19/05/2021	0,90%	0,45	50,49	49,54	49,54	50,49	213K	4
18/05/2021	0,38%	0,19	50,04	49,55	49,54	50,07	3K	4
17/05/2021	-1,46%	-0,74	49,85	50,59	49,58	50,59	11K	16
14/05/2021	-0,22%	-0,11	50,59	50,47	50,01	50,61	300K	6
13/05/2021	1,38%	0,69	50,70	50,01	50,01	50,70	7K	5
12/05/2021	-1,07%	-0,54	50,01	50,00	49,80	50,07	146K	4
11/05/2021	0,10%	0,05	50,55	50,04	50,04	50,55	1M	9
10/05/2021	-1,27%	-0,65	50,50	51,15	50,50	51,15	8K	10
07/05/2021	-0,80%	-0,41	51,15	51,95	51,09	51,95	32K	39
06/05/2021	-1,57%	-0,82	51,56	52,12	51,04	52,12	19K	17
05/05/2021	-0,04%	-0,02	52,38	52,50	52,15	52,90	31K	22
04/05/2021	-0,61%	-0,32	52,40	52,60	52,20	52,60	510K	10
03/05/2021	-1,18%	-0,63	52,72	54,10	52,51	54,10	9K	27
30/04/2021	3,47%	1,79	53,35	51,80	51,80	53,60	2M	69
29/04/2021	-5,39%	-2,94	51,56	53,01	51,56	53,54	2M	35
28/04/2021	-2,75%	-1,54	54,50	55,10	54,43	55,10	701K	148
27/04/2021	-0,50%	-0,28	56,04	55,75	55,65	56,07	12K	57
26/04/2021	0,75%	0,42	56,32	56,32	56,32	56,32	1M	1
23/04/2021	1,95%	1,07	55,90	55,38	55,38	56,16	309K	58
22/04/2021	-2,40%	-1,35	54,83	55,40	54,83	55,83	851K	5
20/04/2021	-0,55%	-0,31	56,18	56,21	55,35	56,21	835K	16
19/04/2021	-1,82%	-1,05	56,49	57,50	56,49	57,50	1M	6
16/04/2021	-0,98%	-0,57	57,54	58,50	57,29	58,60	500K	9
15/04/2021	2,49%	1,41	58,11	57,90	57,80	58,13	1M	9
14/04/2021	-1,46%	-0,84	56,70	58,65	56,26	58,65	11K	9
13/04/2021	1,04%	0,59	57,54	57,63	57,35	58,00	2M	22
12/04/2021	1,52%	0,85	56,95	56,49	56,49	56,95	20K	5
09/04/2021	2,43%	1,33	56,10	56,15	56,10	56,25	13K	8
08/04/2021	0,40%	0,22	54,77	54,95	54,45	54,95	394K	6
07/04/2021	-0,55%	-0,30	54,55	54,21	54,00	54,90	676K	11
06/04/2021	-0,40%	-0,22	54,85	55,07	54,73	55,07	786K	14
05/04/2021	1,23%	0,67	55,07	56,15	52,89	56,15	819K	25
01/04/2021	0,54%	0,29	54,40	54,49	54,34	54,65	460K	414
31/03/2021	-1,44%	-0,79	54,11	53,88	53,88	54,24	445K	7
30/03/2021	-0,65%	-0,36	54,90	54,90	54,90	54,90	164	1
29/03/2021	1,10%	0,60	55,26	54,66	54,66	55,26	9K	6
26/03/2021	4,31%	2,26	54,66	52,76	52,76	54,75	809K	17
25/03/2021	0,38%	0,20	52,40	51,35	51,35	52,40	2M	84
24/03/2021	0,62%	0,32	52,20	52,55	51,95	52,55	5K	7
23/03/2021	-0,77%	-0,40	51,88	51,51	51,51	52,75	3M	11
22/03/2021	1,91%	0,98	52,28	52,25	52,15	52,29	4K	53
19/03/2021	-0,97%	-0,50	51,30	51,32	50,84	51,32	3K	8
18/03/2021	0,58%	0,30	51,80	51,50	51,01	52,05	4M	43
17/03/2021	-2,87%	-1,52	51,50	52,23	51,50	52,49	2M	25
16/03/2021	-1,27%	-0,68	53,02	53,09	51,75	53,09	140K	225
15/03/2021	1,23%	0,65	53,70	54,99	52,74	54,99	1M	114
12/03/2021	-3,00%	-1,64	53,05	54,45	52,40	54,50	403K	179
11/03/2021	4,77%	2,49	54,69	52,61	52,61	54,69	31K	139
10/03/2021	-3,60%	-1,95	52,20	54,84	52,00	54,84	1M	280
09/03/2021	1,03%	0,55	54,15	54,53	54,15	55,80	168K	299
08/03/2021	-2,70%	-1,49	53,60	53,47	53,20	54,43	315K	13
05/03/2021	5,23%	2,74	55,09	51,51	51,51	55,09	524K	28
04/03/2021	-6,52%	-3,65	52,35	55,98	51,75	55,98	98K	27
03/03/2021	1,91%	1,05	56,00	55,18	53,10	56,00	867K	32
02/03/2021	2,04%	1,10	54,95	54,70	54,50	55,58	28K	84
01/03/2021	1,89%	1,00	53,85	53,12	52,88	54,15	36K	273
26/02/2021	1,44%	0,75	52,85	52,37	52,30	53,07	512K	10
25/02/2021	0,72%	0,37	52,10	51,84	51,70	52,45	11K	121
24/02/2021	-0,81%	-0,42	51,73	53,00	51,73	53,00	436K	4
23/02/2021	-1,51%	-0,80	52,15	52,51	51,39	53,10	127K	127
22/02/2021	-1,76%	-0,95	52,95	53,90	52,94	53,90	516K	11
19/02/2021	-3,06%	-1,70	53,90	55,60	53,90	55,60	92K	10
18/02/2021	-1,51%	-0,85	55,60	55,79	55,60	56,07	72K	7
17/02/2021	-0,91%	-0,52	56,45	56,20	56,20	56,45	490K	16
12/02/2021	3,09%	1,71	56,97	54,53	54,53	57,10	3M	29
11/02/2021	1,90%	1,03	55,26	54,24	54,24	55,26	83K	4
10/02/2021	-1,22%	-0,67	54,23	55,65	54,20	55,65	824K	348
09/02/2021	0,09%	0,05	54,90	55,45	54,90	56,24	832	4
08/02/2021	-0,72%	-0,40	54,85	55,26	54,85	55,50	2M	6
05/02/2021	-0,11%	-0,06	55,25	55,60	54,27	55,60	465K	1.113
04/02/2021	-1,04%	-0,58	55,31	55,74	55,31	56,71	45K	179
03/02/2021	-3,74%	-2,17	55,89	58,06	55,89	58,35	692K	97
02/02/2021	-0,94%	-0,55	58,06	58,61	57,83	58,61	78K	73
01/02/2021	0,21%	0,12	58,61	58,51	58,51	60,05	16M	11
29/01/2021	3,27%	1,85	58,49	57,99	57,99	58,65	308K	51
28/01/2021	3,95%	2,15	56,64	56,51	56,22	56,64	1K	4
27/01/2021	-3,98%	-2,26	54,49	54,99	54,19	55,70	1M	45
26/01/2021	-3,31%	-1,94	56,75	58,99	56,42	58,99	4M	16
22/01/2021	1,26%	0,73	58,69	58,67	58,36	58,70	82K	4
21/01/2021	1,42%	0,81	57,96	57,96	57,96	57,96	115	1
20/01/2021	1,13%	0,64	57,15	57,19	56,93	57,54	35K	85
19/01/2021	0,32%	0,18	56,51	55,70	55,70	56,51	313K	3
18/01/2021	1,50%	0,83	56,33	55,96	55,96	56,43	6K	85
15/01/2021	2,51%	1,36	55,50	55,24	55,00	56,08	968K	103
14/01/2021	-2,73%	-1,52	54,14	55,61	54,14	55,71	2M	26
13/01/2021	0,00%	0,00	55,66	56,66	55,66	56,66	398K	2
12/01/2021	-	-	55,66	58,70	55,66	59,00	481K	10

Date,Open,High,Low,Close,Volume
03-Aug-21,58.40,58.40,57.96,57.96,520048
02-Aug-21,58.98,58.98,57.33,57.51,33450
30-Jul-21,56.74,58.78,56.74,58.78,57188
29-Jul-21,56.45,56.45,56.45,56.45,225
28-Jul-21,56.14,56.86,56.14,56.45,771445
27-Jul-21,57.28,57.28,57.28,57.28,343
26-Jul-21,56.82,57.40,56.82,57.13,410197
23-Jul-21,56.99,57.77,56.99,57.77,10317
22-Jul-21,56.05,57.00,56.05,56.73,557062
21-Jul-21,57.26,57.26,55.48,55.88,424570
20-Jul-21,56.90,57.85,56.90,57.26,10945
19-Jul-21,56.07,56.90,56.07,56.76,525267
16-Jul-21,54.94,55.29,54.89,55.29,1187847
15-Jul-21,54.40,54.95,54.40,54.95,3346
14-Jul-21,55.44,55.44,53.92,53.92,232178
12-Jul-21,55.83,55.83,55.40,55.56,322353
08-Jul-21,56.53,56.87,56.41,56.87,1616609
07-Jul-21,56.49,57.49,56.49,57.15,349080
06-Jul-21,54.84,55.97,54.84,55.90,18721
05-Jul-21,54.40,54.40,53.81,53.81,2152
02-Jul-21,53.26,54.22,53.26,54.22,706694
01-Jul-21,53.16,53.58,53.16,53.45,78843
30-Jun-21,52.44,52.62,52.44,52.46,6926
29-Jun-21,52.40,52.40,52.09,52.09,1368759
28-Jun-21,51.90,51.90,51.84,51.88,3479703
24-Jun-21,51.00,51.10,50.65,50.65,5097
23-Jun-21,50.97,50.97,50.74,50.97,916
22-Jun-21,50.82,51.00,50.75,50.90,1045392
21-Jun-21,50.70,50.70,50.70,50.70,101
18-Jun-21,50.20,51.54,50.20,51.12,538855
17-Jun-21,49.34,50.20,49.02,49.02,19749
16-Jun-21,49.52,50.00,49.25,49.35,25873
15-Jun-21,49.72,49.97,49.65,49.65,30729
14-Jun-21,49.35,49.36,49.35,49.36,8099
11-Jun-21,49.10,49.71,49.10,49.71,7648
10-Jun-21,47.35,49.25,47.35,49.05,88647
07-Jun-21,47.07,47.20,46.86,47.04,190679
04-Jun-21,47.12,47.66,46.95,47.05,6749
02-Jun-21,49.00,49.00,47.53,47.65,100799
01-Jun-21,50.35,50.35,48.01,49.00,688930
31-May-21,50.51,53.20,50.51,53.20,1542
27-May-21,51.28,51.28,50.93,50.93,71507
26-May-21,51.04,51.04,50.69,50.90,15079
25-May-21,51.34,51.50,51.34,51.46,128800
24-May-21,52.00,52.00,51.18,51.50,48852
21-May-21,51.65,51.90,51.65,51.72,122017
20-May-21,51.40,51.40,51.40,51.40,1028
19-May-21,49.54,50.49,49.54,50.49,213196
18-May-21,49.55,50.07,49.54,50.04,2790
17-May-21,50.59,50.59,49.58,49.85,10761
14-May-21,50.47,50.61,50.01,50.59,299868
13-May-21,50.01,50.70,50.01,50.70,7358
12-May-21,50.00,50.07,49.80,50.01,146296
11-May-21,50.04,50.55,50.04,50.55,1059910
10-May-21,51.15,51.15,50.50,50.50,8371
07-May-21,51.95,51.95,51.09,51.15,32321
06-May-21,52.12,52.12,51.04,51.56,19165
05-May-21,52.50,52.90,52.15,52.38,31285
04-May-21,52.60,52.60,52.20,52.40,509509
03-May-21,54.10,54.10,52.51,52.72,9139
30-Apr-21,51.80,53.60,51.80,53.35,1659687
29-Apr-21,53.01,53.54,51.56,51.56,2080848
28-Apr-21,55.10,55.10,54.43,54.50,701309
27-Apr-21,55.75,56.07,55.65,56.04,12008
26-Apr-21,56.32,56.32,56.32,56.32,1068503
23-Apr-21,55.38,56.16,55.38,55.90,309136
22-Apr-21,55.40,55.83,54.83,54.83,851076
20-Apr-21,56.21,56.21,55.35,56.18,835239
19-Apr-21,57.50,57.50,56.49,56.49,1453759
16-Apr-21,58.50,58.60,57.29,57.54,500272
15-Apr-21,57.90,58.13,57.80,58.11,1183869
14-Apr-21,58.65,58.65,56.26,56.70,11386
13-Apr-21,57.63,58.00,57.35,57.54,1724349
12-Apr-21,56.49,56.95,56.49,56.95,19722
09-Apr-21,56.15,56.25,56.10,56.10,13039
08-Apr-21,54.95,54.95,54.45,54.77,393554
07-Apr-21,54.21,54.90,54.00,54.55,676371
06-Apr-21,55.07,55.07,54.73,54.85,786268
05-Apr-21,56.15,56.15,52.89,55.07,818970
01-Apr-21,54.49,54.65,54.34,54.40,460209
31-Mar-21,53.88,54.24,53.88,54.11,445452
30-Mar-21,54.90,54.90,54.90,54.90,164
29-Mar-21,54.66,55.26,54.66,55.26,9065
26-Mar-21,52.76,54.75,52.76,54.66,808863
25-Mar-21,51.35,52.40,51.35,52.40,2209771
24-Mar-21,52.55,52.55,51.95,52.20,4583
23-Mar-21,51.51,52.75,51.51,51.88,2602293
22-Mar-21,52.25,52.29,52.15,52.28,4230
19-Mar-21,51.32,51.32,50.84,51.30,3123
18-Mar-21,51.50,52.05,51.01,51.80,3738093
17-Mar-21,52.23,52.49,51.50,51.50,1787906
16-Mar-21,53.09,53.09,51.75,53.02,139547
15-Mar-21,54.99,54.99,52.74,53.70,1364044
12-Mar-21,54.45,54.50,52.40,53.05,403349
11-Mar-21,52.61,54.69,52.61,54.69,30765
10-Mar-21,54.84,54.84,52.00,52.20,1018852
09-Mar-21,54.53,55.80,54.15,54.15,167847
08-Mar-21,53.47,54.43,53.20,53.60,314617
05-Mar-21,51.51,55.09,51.51,55.09,523568
04-Mar-21,55.98,55.98,51.75,52.35,98175
03-Mar-21,55.18,56.00,53.10,56.00,867436
02-Mar-21,54.70,55.58,54.50,54.95,27550
01-Mar-21,53.12,54.15,52.88,53.85,36311
26-Feb-21,52.37,53.07,52.30,52.85,512154
25-Feb-21,51.84,52.45,51.70,52.10,10913
24-Feb-21,53.00,53.00,51.73,51.73,435941
23-Feb-21,52.51,53.10,51.39,52.15,126712
22-Feb-21,53.90,53.90,52.94,52.95,515989
19-Feb-21,55.60,55.60,53.90,53.90,91737
18-Feb-21,55.79,56.07,55.60,55.60,71952
17-Feb-21,56.20,56.45,56.20,56.45,490045
12-Feb-21,54.53,57.10,54.53,56.97,2562051
11-Feb-21,54.24,55.26,54.24,55.26,82695
10-Feb-21,55.65,55.65,54.20,54.23,823548
09-Feb-21,55.45,56.24,54.90,54.90,832
08-Feb-21,55.26,55.50,54.85,54.85,1926231
05-Feb-21,55.60,55.60,54.27,55.25,464948
04-Feb-21,55.74,56.71,55.31,55.31,45243
03-Feb-21,58.06,58.35,55.89,55.89,692277
02-Feb-21,58.61,58.61,57.83,58.06,77856
01-Feb-21,58.51,60.05,58.51,58.61,16389360
29-Jan-21,57.99,58.65,57.99,58.49,308260
28-Jan-21,56.51,56.64,56.22,56.64,1017
27-Jan-21,54.99,55.70,54.19,54.49,1214852
26-Jan-21,58.99,58.99,56.42,56.75,3730684
22-Jan-21,58.67,58.70,58.36,58.69,81599
21-Jan-21,57.96,57.96,57.96,57.96,115
20-Jan-21,57.19,57.54,56.93,57.15,34694
19-Jan-21,55.70,56.51,55.70,56.51,313288
18-Jan-21,55.96,56.43,55.96,56.33,6400
15-Jan-21,55.24,56.08,55.00,55.50,967857
14-Jan-21,55.61,55.71,54.14,54.14,1816019
13-Jan-21,56.66,56.66,55.66,55.66,398450
12-Jan-21,58.70,59.00,55.66,55.66,481092

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TMOS34

cotações, gráficos e mais...