Cotação atual, histórico e gráfico do papel: TMPS11

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 TMPS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,06%	0,05	81,89	82,30	81,50	82,30	245K	76
18/11/2024	-0,57%	-0,47	81,84	82,30	81,50	82,30	534K	1.034
14/11/2024	0,85%	0,69	82,31	82,01	81,81	82,80	104K	34
13/11/2024	-1,04%	-0,86	81,62	82,47	81,60	82,47	99K	52
12/11/2024	0,95%	0,78	82,48	81,70	81,57	82,69	250K	598
11/11/2024	0,68%	0,55	81,70	81,15	80,72	81,99	772K	338
08/11/2024	-0,45%	-0,37	81,15	81,52	80,85	81,91	246K	62

07/11/2024	-1,51%	-1,25	81,52	82,77	80,33	82,77	451K	251
06/11/2024	0,64%	0,53	82,77	82,40	82,38	83,22	465K	1.302
05/11/2024	-0,07%	-0,06	82,24	82,25	82,20	83,33	42K	24
04/11/2024	0,11%	0,09	82,30	82,96	82,10	83,81	247K	106
01/11/2024	-2,53%	-2,13	82,21	86,98	82,00	86,98	317K	1.192
31/10/2024	-1,31%	-1,12	84,34	85,15	84,32	85,39	2M	133
30/10/2024	-0,73%	-0,63	85,46	86,00	85,09	86,78	259K	106
29/10/2024	-0,55%	-0,48	86,09	86,28	85,30	86,60	191K	418
28/10/2024	0,39%	0,34	86,57	86,78	85,00	86,78	423K	100
25/10/2024	0,85%	0,73	86,23	85,99	85,12	86,65	140K	68
24/10/2024	-0,84%	-0,72	85,50	86,21	85,00	86,78	397K	185
23/10/2024	-0,65%	-0,56	86,22	86,78	85,04	86,78	439K	263
22/10/2024	0,78%	0,67	86,78	86,11	85,00	87,44	338K	1.265
21/10/2024	0,08%	0,07	86,11	85,95	85,01	87,48	216K	780
18/10/2024	-0,20%	-0,17	86,04	86,89	85,00	86,89	274K	207
17/10/2024	0,74%	0,63	86,21	85,60	85,47	87,45	286K	111
16/10/2024	-0,35%	-0,30	85,58	85,88	84,81	88,25	527K	178
15/10/2024	0,87%	0,74	85,88	85,14	85,03	88,57	425K	175
14/10/2024	0,69%	0,58	85,14	84,56	84,16	86,00	282K	244
11/10/2024	-1,80%	-1,55	84,56	86,00	84,07	86,00	474K	1.697
10/10/2024	-1,02%	-0,89	86,11	88,73	85,11	89,03	439K	120
09/10/2024	0,22%	0,19	87,00	87,68	87,00	89,01	203K	98
08/10/2024	-2,02%	-1,79	86,81	88,50	86,81	89,03	530K	177
07/10/2024	-0,44%	-0,39	88,60	88,79	88,60	88,90	37K	25
04/10/2024	0,26%	0,23	88,99	89,19	88,57	91,40	309K	86
03/10/2024	-3,04%	-2,78	88,76	91,00	88,76	91,00	581K	1.957
02/10/2024	2,85%	2,54	91,54	89,44	89,43	91,67	310K	968
01/10/2024	-1,77%	-1,60	89,00	90,09	88,90	91,77	126K	144
30/09/2024	-0,96%	-0,88	90,60	91,92	90,60	92,80	258K	46
27/09/2024	-0,13%	-0,12	91,48	91,59	91,00	93,24	364K	210
26/09/2024	0,55%	0,50	91,60	91,43	90,87	93,00	225K	82
25/09/2024	-0,10%	-0,09	91,10	91,10	91,00	92,84	185K	59
24/09/2024	-0,01%	-0,01	91,19	92,89	91,05	92,89	83K	22
23/09/2024	0,13%	0,12	91,20	92,36	91,06	93,22	251K	60
20/09/2024	-1,00%	-0,92	91,08	92,80	91,06	93,34	186K	60
19/09/2024	0,44%	0,40	92,00	91,60	91,35	93,35	130K	60
18/09/2024	-0,91%	-0,84	91,60	93,45	91,49	93,45	378K	69
17/09/2024	-0,12%	-0,11	92,44	92,55	92,40	93,79	310K	171
16/09/2024	-0,25%	-0,23	92,55	93,07	92,47	93,84	182K	42
13/09/2024	0,30%	0,28	92,78	92,94	92,57	93,98	92K	46
12/09/2024	-0,45%	-0,42	92,50	92,92	92,49	92,95	89K	73
11/09/2024	-0,49%	-0,46	92,92	93,37	92,32	93,38	38K	27
10/09/2024	-0,30%	-0,28	93,38	93,67	92,90	93,88	41K	25
09/09/2024	1,00%	0,93	93,66	93,38	93,34	95,07	123K	22
06/09/2024	-0,62%	-0,58	92,73	93,38	91,83	93,38	68K	26
05/09/2024	-0,05%	-0,05	93,31	93,36	91,35	93,36	158K	43
04/09/2024	-0,06%	-0,06	93,36	93,11	93,11	93,80	49K	11
03/09/2024	0,29%	0,27	93,42	93,16	93,15	93,60	89K	32
02/09/2024	-1,05%	-0,99	93,15	93,35	93,06	94,18	146K	78
30/08/2024	0,15%	0,14	94,14	94,29	93,71	94,60	286K	56
29/08/2024	0,12%	0,11	94,00	93,96	93,85	94,18	19K	11
28/08/2024	-0,62%	-0,59	93,89	94,02	93,89	95,38	163K	56
27/08/2024	-0,42%	-0,40	94,48	94,02	94,02	94,48	7K	9
26/08/2024	0,95%	0,89	94,88	95,50	93,82	95,50	72K	23
23/08/2024	-0,40%	-0,38	93,99	93,94	93,74	95,63	513K	133
22/08/2024	0,58%	0,54	94,37	93,62	93,62	95,94	262K	88
21/08/2024	-1,51%	-1,44	93,83	94,80	93,58	94,80	437K	1.726
20/08/2024	0,21%	0,20	95,27	95,07	94,33	96,40	161K	41
19/08/2024	-0,03%	-0,03	95,07	95,10	95,03	95,19	2K	4
16/08/2024	0,21%	0,20	95,10	95,34	95,10	95,34	11K	8
15/08/2024	0,69%	0,65	94,90	94,41	94,41	96,39	214K	25
14/08/2024	-0,18%	-0,17	94,25	93,97	93,90	94,41	11K	15
13/08/2024	0,13%	0,12	94,42	94,80	94,38	94,80	5K	10
12/08/2024	0,35%	0,33	94,30	94,42	93,83	94,77	14K	16
09/08/2024	0,04%	0,04	93,97	94,38	93,93	94,44	2K	7
08/08/2024	0,11%	0,10	93,93	93,86	92,11	94,38	219K	65
07/08/2024	-0,01%	-0,01	93,83	94,69	93,37	94,69	142K	43
06/08/2024	-0,89%	-0,84	93,84	94,71	93,36	94,83	184K	109
05/08/2024	-0,91%	-0,87	94,68	95,13	94,60	95,13	42K	23
02/08/2024	0,04%	0,04	95,55	95,97	95,12	96,97	167K	48
01/08/2024	-1,42%	-1,38	95,51	95,52	95,50	95,98	65K	48
31/07/2024	0,09%	0,09	96,89	96,80	96,80	97,01	35K	23
30/07/2024	-0,59%	-0,57	96,80	97,36	96,39	97,36	26K	18
29/07/2024	0,50%	0,48	97,37	96,89	96,50	97,37	27K	15
26/07/2024	0,03%	0,03	96,89	97,33	96,89	97,33	2K	7
25/07/2024	-0,19%	-0,18	96,86	97,50	96,17	97,50	94K	59
24/07/2024	0,65%	0,63	97,04	97,45	96,06	98,00	332K	160
23/07/2024	-2,12%	-2,09	96,41	98,50	96,00	98,50	109K	44
22/07/2024	2,10%	2,03	98,50	96,40	96,40	98,90	68K	61
19/07/2024	0,49%	0,47	96,47	96,48	96,47	96,97	67K	7
18/07/2024	-0,06%	-0,06	96,00	96,20	95,83	96,67	219K	57
17/07/2024	0,50%	0,48	96,06	95,76	95,76	97,50	254K	78
16/07/2024	-0,47%	-0,45	95,58	96,04	95,04	96,98	284K	88
15/07/2024	0,05%	0,05	96,03	96,00	95,98	97,50	205K	40
12/07/2024	0,16%	0,15	95,98	96,00	95,00	96,99	365K	69
11/07/2024	0,22%	0,21	95,83	96,09	95,03	96,77	390K	188
10/07/2024	-0,18%	-0,17	95,62	95,90	95,13	97,68	88K	45
09/07/2024	0,01%	0,01	95,79	96,47	95,77	97,68	128K	38
08/07/2024	1,25%	1,18	95,78	95,06	95,05	95,78	94K	22
05/07/2024	-0,37%	-0,35	94,60	95,78	93,82	96,17	578K	194
04/07/2024	0,48%	0,45	94,95	94,60	94,00	96,50	264K	71
03/07/2024	-1,15%	-1,10	94,50	95,52	93,15	95,52	97K	53
02/07/2024	-0,40%	-0,38	95,60	95,63	95,60	95,63	11K	6
01/07/2024	-0,72%	-0,70	95,98	96,65	95,56	96,65	16K	18
28/06/2024	0,30%	0,29	96,68	96,86	96,67	96,87	9K	18
27/06/2024	0,41%	0,39	96,39	96,00	96,00	96,86	106K	68
26/06/2024	0,04%	0,04	96,00	95,03	95,03	96,00	7K	5
25/06/2024	-0,85%	-0,82	95,96	96,00	94,10	97,83	259K	74
24/06/2024	0,56%	0,54	96,78	96,60	95,53	97,00	361K	108
21/06/2024	-0,06%	-0,06	96,24	95,75	95,75	96,24	90K	27
20/06/2024	0,61%	0,58	96,30	96,00	96,00	96,58	44K	9
19/06/2024	-0,18%	-0,17	95,72	95,02	95,02	96,72	41K	45
18/06/2024	2,02%	1,90	95,89	94,30	94,29	95,89	197K	41
17/06/2024	0,14%	0,13	93,99	93,88	93,72	94,48	196K	1.080
14/06/2024	0,92%	0,86	93,86	92,81	92,68	93,86	50K	22
13/06/2024	-0,93%	-0,87	93,00	93,87	91,37	93,87	231K	72
12/06/2024	-0,12%	-0,11	93,87	94,43	92,75	94,43	102K	56
11/06/2024	-0,54%	-0,51	93,98	94,90	93,62	94,90	122K	48
10/06/2024	0,50%	0,47	94,49	94,49	94,49	96,59	56K	19
07/06/2024	-2,54%	-2,45	94,02	96,00	93,99	96,00	227K	1.559
06/06/2024	-0,61%	-0,59	96,47	96,81	95,53	97,02	78K	231
05/06/2024	-0,98%	-0,96	97,06	97,54	96,58	97,54	102K	26
04/06/2024	-0,08%	-0,08	98,02	98,99	98,02	98,99	12K	13
03/06/2024	-0,59%	-0,58	98,10	98,11	98,10	98,31	9K	9
31/05/2024	0,19%	0,19	98,68	98,86	98,38	98,86	16K	22
29/05/2024	0,48%	0,47	98,49	98,49	98,49	98,49	492	1
28/05/2024	-0,34%	-0,33	98,02	98,99	98,01	98,99	53K	25
27/05/2024	0,05%	0,05	98,35	98,32	98,10	98,35	15K	11
24/05/2024	-0,30%	-0,30	98,30	98,00	98,00	99,27	117K	44
23/05/2024	0,17%	0,17	98,60	98,48	98,13	98,60	24K	8
22/05/2024	0,83%	0,81	98,43	97,61	97,61	98,60	123K	36
21/05/2024	-0,18%	-0,18	97,62	97,59	97,20	98,01	195K	1.641
20/05/2024	-0,43%	-0,42	97,80	98,22	97,80	98,22	50K	44
17/05/2024	-0,06%	-0,06	98,22	98,27	97,27	98,31	16K	13
16/05/2024	0,29%	0,28	98,28	98,04	98,03	98,50	12K	10
15/05/2024	-0,19%	-0,19	98,00	98,00	97,01	99,83	136K	79
14/05/2024	-	-	98,19	98,67	98,18	98,67	93K	12

Date,Open,High,Low,Close,Volume
19-Nov-24,82.30,82.30,81.50,81.89,245038
18-Nov-24,82.30,82.30,81.50,81.84,534410
14-Nov-24,82.01,82.80,81.81,82.31,104222
13-Nov-24,82.47,82.47,81.60,81.62,98568
12-Nov-24,81.70,82.69,81.57,82.48,249677
11-Nov-24,81.15,81.99,80.72,81.70,772139
08-Nov-24,81.52,81.91,80.85,81.15,246250
07-Nov-24,82.77,82.77,80.33,81.52,450941
06-Nov-24,82.40,83.22,82.38,82.77,464994
05-Nov-24,82.25,83.33,82.20,82.24,41947
04-Nov-24,82.96,83.81,82.10,82.30,247376
01-Nov-24,86.98,86.98,82.00,82.21,316682
31-Oct-24,85.15,85.39,84.32,84.34,1567449
30-Oct-24,86.00,86.78,85.09,85.46,259352
29-Oct-24,86.28,86.60,85.30,86.09,190834
28-Oct-24,86.78,86.78,85.00,86.57,422802
25-Oct-24,85.99,86.65,85.12,86.23,139500
24-Oct-24,86.21,86.78,85.00,85.50,396885
23-Oct-24,86.78,86.78,85.04,86.22,438871
22-Oct-24,86.11,87.44,85.00,86.78,337678
21-Oct-24,85.95,87.48,85.01,86.11,216311
18-Oct-24,86.89,86.89,85.00,86.04,273733
17-Oct-24,85.60,87.45,85.47,86.21,285511
16-Oct-24,85.88,88.25,84.81,85.58,527342
15-Oct-24,85.14,88.57,85.03,85.88,424786
14-Oct-24,84.56,86.00,84.16,85.14,281694
11-Oct-24,86.00,86.00,84.07,84.56,473510
10-Oct-24,88.73,89.03,85.11,86.11,438729
09-Oct-24,87.68,89.01,87.00,87.00,202985
08-Oct-24,88.50,89.03,86.81,86.81,530115
07-Oct-24,88.79,88.90,88.60,88.60,37264
04-Oct-24,89.19,91.40,88.57,88.99,308918
03-Oct-24,91.00,91.00,88.76,88.76,580949
02-Oct-24,89.44,91.67,89.43,91.54,309988
01-Oct-24,90.09,91.77,88.90,89.00,126388
30-Sep-24,91.92,92.80,90.60,90.60,257992
27-Sep-24,91.59,93.24,91.00,91.48,363964
26-Sep-24,91.43,93.00,90.87,91.60,225001
25-Sep-24,91.10,92.84,91.00,91.10,185182
24-Sep-24,92.89,92.89,91.05,91.19,83226
23-Sep-24,92.36,93.22,91.06,91.20,251195
20-Sep-24,92.80,93.34,91.06,91.08,185538
19-Sep-24,91.60,93.35,91.35,92.00,129813
18-Sep-24,93.45,93.45,91.49,91.60,378143
17-Sep-24,92.55,93.79,92.40,92.44,310119
16-Sep-24,93.07,93.84,92.47,92.55,182254
13-Sep-24,92.94,93.98,92.57,92.78,91680
12-Sep-24,92.92,92.95,92.49,92.50,89169
11-Sep-24,93.37,93.38,92.32,92.92,37955
10-Sep-24,93.67,93.88,92.90,93.38,40527
09-Sep-24,93.38,95.07,93.34,93.66,123272
06-Sep-24,93.38,93.38,91.83,92.73,67590
05-Sep-24,93.36,93.36,91.35,93.31,158465
04-Sep-24,93.11,93.80,93.11,93.36,48544
03-Sep-24,93.16,93.60,93.15,93.42,88824
02-Sep-24,93.35,94.18,93.06,93.15,145642
30-Aug-24,94.29,94.60,93.71,94.14,286342
29-Aug-24,93.96,94.18,93.85,94.00,18884
28-Aug-24,94.02,95.38,93.89,93.89,163423
27-Aug-24,94.02,94.48,94.02,94.48,6774
26-Aug-24,95.50,95.50,93.82,94.88,71669
23-Aug-24,93.94,95.63,93.74,93.99,512571
22-Aug-24,93.62,95.94,93.62,94.37,262047
21-Aug-24,94.80,94.80,93.58,93.83,437499
20-Aug-24,95.07,96.40,94.33,95.27,161216
19-Aug-24,95.10,95.19,95.03,95.07,1616
16-Aug-24,95.34,95.34,95.10,95.10,11141
15-Aug-24,94.41,96.39,94.41,94.90,213656
14-Aug-24,93.97,94.41,93.90,94.25,11369
13-Aug-24,94.80,94.80,94.38,94.42,5100
12-Aug-24,94.42,94.77,93.83,94.30,14472
09-Aug-24,94.38,94.44,93.93,93.97,2256
08-Aug-24,93.86,94.38,92.11,93.93,218900
07-Aug-24,94.69,94.69,93.37,93.83,142110
06-Aug-24,94.71,94.83,93.36,93.84,183788
05-Aug-24,95.13,95.13,94.60,94.68,41501
02-Aug-24,95.97,96.97,95.12,95.55,167307
01-Aug-24,95.52,95.98,95.50,95.51,65384
31-Jul-24,96.80,97.01,96.80,96.89,34513
30-Jul-24,97.36,97.36,96.39,96.80,25944
29-Jul-24,96.89,97.37,96.50,97.37,26847
26-Jul-24,97.33,97.33,96.89,96.89,1744
25-Jul-24,97.50,97.50,96.17,96.86,94008
24-Jul-24,97.45,98.00,96.06,97.04,332434
23-Jul-24,98.50,98.50,96.00,96.41,108906
22-Jul-24,96.40,98.90,96.40,98.50,67712
19-Jul-24,96.48,96.97,96.47,96.47,66583
18-Jul-24,96.20,96.67,95.83,96.00,219348
17-Jul-24,95.76,97.50,95.76,96.06,253684
16-Jul-24,96.04,96.98,95.04,95.58,284376
15-Jul-24,96.00,97.50,95.98,96.03,205409
12-Jul-24,96.00,96.99,95.00,95.98,364909
11-Jul-24,96.09,96.77,95.03,95.83,390283
10-Jul-24,95.90,97.68,95.13,95.62,87749
09-Jul-24,96.47,97.68,95.77,95.79,128279
08-Jul-24,95.06,95.78,95.05,95.78,94416
05-Jul-24,95.78,96.17,93.82,94.60,577876
04-Jul-24,94.60,96.50,94.00,94.95,263597
03-Jul-24,95.52,95.52,93.15,94.50,96519
02-Jul-24,95.63,95.63,95.60,95.60,11472
01-Jul-24,96.65,96.65,95.56,95.98,16435
28-Jun-24,96.86,96.87,96.67,96.68,8995
27-Jun-24,96.00,96.86,96.00,96.39,105876
26-Jun-24,95.03,96.00,95.03,96.00,6908
25-Jun-24,96.00,97.83,94.10,95.96,259104
24-Jun-24,96.60,97.00,95.53,96.78,361415
21-Jun-24,95.75,96.24,95.75,96.24,89788
20-Jun-24,96.00,96.58,96.00,96.30,44207
19-Jun-24,95.02,96.72,95.02,95.72,40556
18-Jun-24,94.30,95.89,94.29,95.89,197029
17-Jun-24,93.88,94.48,93.72,93.99,195981
14-Jun-24,92.81,93.86,92.68,93.86,49676
13-Jun-24,93.87,93.87,91.37,93.00,230803
12-Jun-24,94.43,94.43,92.75,93.87,101582
11-Jun-24,94.90,94.90,93.62,93.98,121724
10-Jun-24,94.49,96.59,94.49,94.49,56193
07-Jun-24,96.00,96.00,93.99,94.02,227444
06-Jun-24,96.81,97.02,95.53,96.47,77723
05-Jun-24,97.54,97.54,96.58,97.06,102053
04-Jun-24,98.99,98.99,98.02,98.02,12036
03-Jun-24,98.11,98.31,98.10,98.10,8744
31-May-24,98.86,98.86,98.38,98.68,15589
29-May-24,98.49,98.49,98.49,98.49,492
28-May-24,98.99,98.99,98.01,98.02,53135
27-May-24,98.32,98.35,98.10,98.35,14931
24-May-24,98.00,99.27,98.00,98.30,117283
23-May-24,98.48,98.60,98.13,98.60,24340
22-May-24,97.61,98.60,97.61,98.43,123087
21-May-24,97.59,98.01,97.20,97.62,194710
20-May-24,98.22,98.22,97.80,97.80,50425
17-May-24,98.27,98.31,97.27,98.22,15896
16-May-24,98.04,98.50,98.03,98.28,11974
15-May-24,98.00,99.83,97.01,98.00,135823
14-May-24,98.67,98.67,98.18,98.19,93089

*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: TMPS11