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
20/02/2026	-0,01%	-0,01	85,99	86,48	85,32	86,48	192K	97
19/02/2026	0,88%	0,75	86,00	86,36	84,82	86,36	275K	138
18/02/2026	0,14%	0,12	85,25	86,20	84,96	86,20	326K	92
13/02/2026	0,16%	0,14	85,13	84,99	84,84	85,64	269K	39
12/02/2026	0,00%	0,00	84,99	85,99	84,61	86,47	224K	101
11/02/2026	-0,08%	-0,07	84,99	85,35	84,55	85,74	365K	488
10/02/2026	-0,78%	-0,67	85,06	85,55	85,06	86,80	300K	83

09/02/2026	-2,35%	-2,06	85,73	87,78	85,00	87,78	310K	101
06/02/2026	2,32%	1,99	87,79	86,27	85,23	87,79	255K	73
05/02/2026	-0,86%	-0,74	85,80	87,88	85,10	87,88	765K	315
04/02/2026	-1,55%	-1,36	86,54	87,89	86,54	89,99	252K	306
03/02/2026	0,56%	0,49	87,90	87,79	86,19	87,90	103K	193
02/02/2026	1,03%	0,89	87,41	87,39	85,82	88,95	275K	328
30/01/2026	-0,94%	-0,82	86,52	87,75	86,52	88,70	296K	159
29/01/2026	1,56%	1,34	87,34	86,02	86,02	88,78	151K	144
28/01/2026	-0,72%	-0,62	86,00	86,69	85,87	87,48	305K	330
27/01/2026	0,72%	0,62	86,62	86,09	85,89	86,92	295K	644
26/01/2026	0,08%	0,07	86,00	85,03	85,03	86,10	201K	195
23/01/2026	0,06%	0,05	85,93	85,92	85,17	85,93	106K	81
22/01/2026	0,32%	0,27	85,88	85,60	85,31	85,88	172K	31
21/01/2026	1,29%	1,09	85,61	84,81	84,81	85,90	298K	2.473
20/01/2026	-0,66%	-0,56	84,52	86,10	84,42	86,10	118K	40
19/01/2026	0,69%	0,58	85,08	85,36	84,03	85,98	640K	3.406
16/01/2026	-0,84%	-0,72	84,50	84,97	84,25	86,08	125K	154
15/01/2026	0,00%	0,00	85,22	84,93	83,72	85,22	363K	632
14/01/2026	0,00%	0,00	85,22	85,22	84,26	85,22	127K	283
13/01/2026	-0,27%	-0,23	85,22	85,53	84,22	85,54	380K	377
12/01/2026	-1,68%	-1,46	85,45	87,49	84,07	87,49	839K	1.880
09/01/2026	-1,51%	-1,33	86,91	88,24	86,46	88,58	83K	95
08/01/2026	0,27%	0,24	88,24	88,25	86,51	88,25	246K	193
07/01/2026	2,36%	2,03	88,00	84,90	84,90	88,57	239K	759
06/01/2026	-0,26%	-0,22	85,97	85,89	85,68	86,06	103K	76
05/01/2026	-0,10%	-0,09	86,19	86,29	84,61	86,68	346K	427
02/01/2026	0,64%	0,55	86,28	85,00	84,00	86,50	166K	221
30/12/2025	0,00%	0,00	85,73	85,73	85,73	85,91	9K	57
29/12/2025	1,43%	1,21	85,73	85,54	85,36	85,73	64K	55
26/12/2025	0,33%	0,28	84,52	84,53	84,52	85,55	75K	54
23/12/2025	0,33%	0,28	84,24	84,24	84,24	85,62	75K	57
22/12/2025	1,28%	1,06	83,96	83,23	83,23	84,20	849K	999
19/12/2025	-3,60%	-3,10	82,90	85,66	82,51	85,67	696K	1.442
18/12/2025	0,13%	0,11	86,00	85,81	84,50	86,05	88K	41
17/12/2025	-1,26%	-1,10	85,89	86,98	83,97	86,98	230K	135
16/12/2025	6,10%	5,00	86,99	82,44	82,41	87,00	705K	2.414
15/12/2025	0,16%	0,13	81,99	82,44	81,72	82,44	80K	37
12/12/2025	-1,47%	-1,22	81,86	82,72	81,09	82,89	171K	99
11/12/2025	0,84%	0,69	83,08	82,76	80,97	83,25	156K	55
10/12/2025	1,34%	1,09	82,39	82,39	82,11	82,77	45K	12
09/12/2025	-0,85%	-0,70	81,30	82,14	81,30	82,15	49K	32
08/12/2025	-0,36%	-0,30	82,00	82,30	81,94	82,30	18K	7
05/12/2025	0,99%	0,81	82,30	81,48	81,48	82,40	2K	20
04/12/2025	1,09%	0,88	81,49	81,49	81,35	81,49	4K	13
03/12/2025	-0,31%	-0,25	80,61	81,19	80,61	81,25	24K	35
02/12/2025	0,56%	0,45	80,86	80,36	80,36	80,93	426K	408
01/12/2025	-0,59%	-0,48	80,41	80,00	80,00	80,53	291K	110
28/11/2025	0,87%	0,70	80,89	80,45	80,42	80,89	29K	45
27/11/2025	0,49%	0,39	80,19	79,50	79,50	80,19	1K	5
26/11/2025	0,34%	0,27	79,80	80,15	79,43	80,40	299K	234
25/11/2025	-1,02%	-0,82	79,53	80,34	79,30	80,34	149K	73
24/11/2025	1,03%	0,82	80,35	79,53	78,83	80,40	141K	293
21/11/2025	0,29%	0,23	79,53	79,79	78,70	79,79	247K	54
19/11/2025	-0,58%	-0,46	79,30	80,11	78,86	80,39	393K	325
18/11/2025	0,00%	0,00	79,76	79,83	79,40	79,83	58K	19
17/11/2025	0,19%	0,15	79,76	79,61	79,03	80,14	205K	77
14/11/2025	-0,96%	-0,77	79,61	80,37	78,60	80,37	283K	957
13/11/2025	1,30%	1,03	80,38	79,35	78,50	80,38	524K	145
12/11/2025	1,08%	0,85	79,35	78,50	78,50	79,35	172K	67
11/11/2025	-0,36%	-0,28	78,50	78,46	78,46	79,12	139K	46
10/11/2025	-0,09%	-0,07	78,78	78,78	78,78	78,78	709	1
07/11/2025	0,79%	0,62	78,85	78,81	78,51	78,87	91K	150
06/11/2025	-0,95%	-0,75	78,23	78,56	77,52	79,24	424K	842
05/11/2025	-1,20%	-0,96	78,98	79,89	78,49	79,89	312K	1.242
04/11/2025	0,65%	0,52	79,94	79,23	78,68	79,94	185K	81
03/11/2025	-1,38%	-1,11	79,42	80,53	79,33	80,54	41K	34
31/10/2025	0,04%	0,03	80,53	80,61	79,76	81,84	484K	495
30/10/2025	-0,12%	-0,10	80,50	80,56	80,16	80,56	109K	37
29/10/2025	-0,69%	-0,56	80,60	81,18	80,53	81,51	75K	65
28/10/2025	-0,11%	-0,09	81,16	81,56	80,58	81,57	63K	41
27/10/2025	0,51%	0,41	81,25	80,89	80,81	82,30	345K	111
24/10/2025	0,05%	0,04	80,84	80,55	79,52	80,89	179K	166
23/10/2025	0,11%	0,09	80,80	80,72	80,44	80,80	77K	42
22/10/2025	0,45%	0,36	80,71	80,37	79,55	80,71	221K	231
21/10/2025	0,94%	0,75	80,35	79,58	79,23	80,36	132K	84
20/10/2025	0,75%	0,59	79,60	79,68	78,90	79,68	197K	139
17/10/2025	-0,08%	-0,06	79,01	79,48	79,00	79,71	95K	85
16/10/2025	0,60%	0,47	79,07	78,40	78,40	79,42	51K	52
15/10/2025	-0,52%	-0,41	78,60	79,00	78,40	79,00	111K	51
14/10/2025	0,38%	0,30	79,01	79,17	78,10	79,17	392K	587
13/10/2025	0,03%	0,02	78,71	78,69	78,35	78,82	65K	83
10/10/2025	-0,03%	-0,02	78,69	78,71	78,54	78,72	186K	79
09/10/2025	-0,35%	-0,28	78,71	79,48	78,37	79,48	200K	122
08/10/2025	0,78%	0,61	78,99	78,15	78,15	79,48	289K	353
07/10/2025	-1,16%	-0,92	78,38	79,80	77,98	79,80	818K	445
06/10/2025	-0,51%	-0,41	79,30	79,76	79,00	79,97	264K	113
03/10/2025	0,39%	0,31	79,71	79,71	79,70	79,71	10K	6
02/10/2025	0,38%	0,30	79,40	79,41	79,40	79,98	74K	79
01/10/2025	-2,15%	-1,74	79,10	80,00	79,10	80,69	434K	143
30/09/2025	0,45%	0,36	80,84	80,40	80,08	80,99	134K	259
29/09/2025	0,02%	0,02	80,48	80,47	79,95	80,50	136K	45
26/09/2025	0,88%	0,70	80,46	79,78	79,78	80,49	44K	14
25/09/2025	-0,76%	-0,61	79,76	80,32	79,42	80,36	371K	110
24/09/2025	-0,05%	-0,04	80,37	80,41	80,37	80,63	32K	20
23/09/2025	0,32%	0,26	80,41	80,15	79,97	80,41	64K	30
22/09/2025	0,31%	0,25	80,15	80,42	79,93	80,43	19K	195
19/09/2025	-0,60%	-0,48	79,90	80,06	79,72	80,07	95K	17
18/09/2025	-0,06%	-0,05	80,38	80,38	79,71	80,40	222K	86
17/09/2025	0,02%	0,02	80,43	80,41	80,13	80,78	41K	27
16/09/2025	0,47%	0,38	80,41	80,00	79,69	80,46	481K	220
15/09/2025	0,55%	0,44	80,03	79,90	79,44	80,48	395K	92
12/09/2025	-0,48%	-0,38	79,59	80,09	79,15	80,90	235K	76
11/09/2025	-0,05%	-0,04	79,97	80,64	79,42	80,64	88K	41
10/09/2025	-0,78%	-0,63	80,01	80,65	79,42	80,65	228K	62
09/09/2025	1,82%	1,44	80,64	79,51	79,50	80,68	77K	62
08/09/2025	-0,21%	-0,17	79,20	80,02	79,20	80,73	207K	47
05/09/2025	0,00%	0,00	79,37	79,37	79,20	79,37	2K	4
04/09/2025	0,29%	0,23	79,37	79,00	78,82	79,87	150K	50
03/09/2025	-0,45%	-0,36	79,14	79,80	78,98	79,80	114K	32
02/09/2025	-0,87%	-0,70	79,50	79,99	79,38	79,99	52K	11
01/09/2025	-0,12%	-0,10	80,20	80,20	78,97	80,20	256K	89
29/08/2025	-0,48%	-0,39	80,30	80,69	79,99	81,00	314K	204
28/08/2025	-0,93%	-0,76	80,69	81,45	80,06	81,45	268K	190
27/08/2025	-0,29%	-0,24	81,45	80,60	80,04	82,35	1M	615
26/08/2025	0,11%	0,09	81,69	80,95	79,83	81,69	1M	562
25/08/2025	2,89%	2,29	81,60	79,47	78,75	81,60	276K	111
22/08/2025	-1,40%	-1,13	79,31	80,01	78,74	80,65	542K	241
21/08/2025	0,15%	0,12	80,44	80,35	79,52	80,85	354K	240
20/08/2025	-0,02%	-0,02	80,32	80,36	80,32	81,10	142K	101
19/08/2025	-0,14%	-0,11	80,34	81,72	80,34	81,72	216K	134
18/08/2025	-0,67%	-0,54	80,45	81,46	80,32	81,46	65K	44
15/08/2025	-0,01%	-0,01	80,99	81,00	79,32	81,46	609K	1.399
14/08/2025	-0,58%	-0,47	81,00	81,99	80,16	81,99	559K	1.783
13/08/2025	0,47%	0,38	81,47	81,10	80,09	81,98	702K	2.106
12/08/2025	0,48%	0,39	81,09	81,10	80,08	81,12	397K	1.329
11/08/2025	2,32%	1,83	80,70	80,99	79,74	80,99	246K	1.313
08/08/2025	-	-	78,87	79,16	77,53	81,39	471K	1.468

Date,Open,High,Low,Close,Volume
20-Feb-26,86.48,86.48,85.32,85.99,192359
19-Feb-26,86.36,86.36,84.82,86.00,274815
18-Feb-26,86.20,86.20,84.96,85.25,325605
13-Feb-26,84.99,85.64,84.84,85.13,268969
12-Feb-26,85.99,86.47,84.61,84.99,224271
11-Feb-26,85.35,85.74,84.55,84.99,364622
10-Feb-26,85.55,86.80,85.06,85.06,299852
09-Feb-26,87.78,87.78,85.00,85.73,309657
06-Feb-26,86.27,87.79,85.23,87.79,254788
05-Feb-26,87.88,87.88,85.10,85.80,765292
04-Feb-26,87.89,89.99,86.54,86.54,251655
03-Feb-26,87.79,87.90,86.19,87.90,102632
02-Feb-26,87.39,88.95,85.82,87.41,275356
30-Jan-26,87.75,88.70,86.52,86.52,296179
29-Jan-26,86.02,88.78,86.02,87.34,150805
28-Jan-26,86.69,87.48,85.87,86.00,305090
27-Jan-26,86.09,86.92,85.89,86.62,294616
26-Jan-26,85.03,86.10,85.03,86.00,201008
23-Jan-26,85.92,85.93,85.17,85.93,105618
22-Jan-26,85.60,85.88,85.31,85.88,171602
21-Jan-26,84.81,85.90,84.81,85.61,297809
20-Jan-26,86.10,86.10,84.42,84.52,117920
19-Jan-26,85.36,85.98,84.03,85.08,640141
16-Jan-26,84.97,86.08,84.25,84.50,125125
15-Jan-26,84.93,85.22,83.72,85.22,362855
14-Jan-26,85.22,85.22,84.26,85.22,126650
13-Jan-26,85.53,85.54,84.22,85.22,379503
12-Jan-26,87.49,87.49,84.07,85.45,839331
09-Jan-26,88.24,88.58,86.46,86.91,82573
08-Jan-26,88.25,88.25,86.51,88.24,245534
07-Jan-26,84.90,88.57,84.90,88.00,239388
06-Jan-26,85.89,86.06,85.68,85.97,103415
05-Jan-26,86.29,86.68,84.61,86.19,345893
02-Jan-26,85.00,86.50,84.00,86.28,165948
30-Dec-25,85.73,85.91,85.73,85.73,8576
29-Dec-25,85.54,85.73,85.36,85.73,63576
26-Dec-25,84.53,85.55,84.52,84.52,75178
23-Dec-25,84.24,85.62,84.24,84.24,74912
22-Dec-25,83.23,84.20,83.23,83.96,849116
19-Dec-25,85.66,85.67,82.51,82.90,696066
18-Dec-25,85.81,86.05,84.50,86.00,87928
17-Dec-25,86.98,86.98,83.97,85.89,230075
16-Dec-25,82.44,87.00,82.41,86.99,705461
15-Dec-25,82.44,82.44,81.72,81.99,79628
12-Dec-25,82.72,82.89,81.09,81.86,171185
11-Dec-25,82.76,83.25,80.97,83.08,155751
10-Dec-25,82.39,82.77,82.11,82.39,45109
09-Dec-25,82.14,82.15,81.30,81.30,49260
08-Dec-25,82.30,82.30,81.94,82.00,17626
05-Dec-25,81.48,82.40,81.48,82.30,2295
04-Dec-25,81.49,81.49,81.35,81.49,4155
03-Dec-25,81.19,81.25,80.61,80.61,23513
02-Dec-25,80.36,80.93,80.36,80.86,425736
01-Dec-25,80.00,80.53,80.00,80.41,291019
28-Nov-25,80.45,80.89,80.42,80.89,29254
27-Nov-25,79.50,80.19,79.50,80.19,1437
26-Nov-25,80.15,80.40,79.43,79.80,299494
25-Nov-25,80.34,80.34,79.30,79.53,148650
24-Nov-25,79.53,80.40,78.83,80.35,141244
21-Nov-25,79.79,79.79,78.70,79.53,247186
19-Nov-25,80.11,80.39,78.86,79.30,392718
18-Nov-25,79.83,79.83,79.40,79.76,58063
17-Nov-25,79.61,80.14,79.03,79.76,204532
14-Nov-25,80.37,80.37,78.60,79.61,282820
13-Nov-25,79.35,80.38,78.50,80.38,524081
12-Nov-25,78.50,79.35,78.50,79.35,172432
11-Nov-25,78.46,79.12,78.46,78.50,139074
10-Nov-25,78.78,78.78,78.78,78.78,709
07-Nov-25,78.81,78.87,78.51,78.85,90877
06-Nov-25,78.56,79.24,77.52,78.23,423652
05-Nov-25,79.89,79.89,78.49,78.98,311974
04-Nov-25,79.23,79.94,78.68,79.94,185404
03-Nov-25,80.53,80.54,79.33,79.42,41365
31-Oct-25,80.61,81.84,79.76,80.53,483584
30-Oct-25,80.56,80.56,80.16,80.50,109293
29-Oct-25,81.18,81.51,80.53,80.60,74856
28-Oct-25,81.56,81.57,80.58,81.16,63365
27-Oct-25,80.89,82.30,80.81,81.25,345415
24-Oct-25,80.55,80.89,79.52,80.84,179308
23-Oct-25,80.72,80.80,80.44,80.80,76914
22-Oct-25,80.37,80.71,79.55,80.71,221033
21-Oct-25,79.58,80.36,79.23,80.35,132359
20-Oct-25,79.68,79.68,78.90,79.60,196576
17-Oct-25,79.48,79.71,79.00,79.01,94830
16-Oct-25,78.40,79.42,78.40,79.07,50523
15-Oct-25,79.00,79.00,78.40,78.60,110751
14-Oct-25,79.17,79.17,78.10,79.01,392265
13-Oct-25,78.69,78.82,78.35,78.71,65400
10-Oct-25,78.71,78.72,78.54,78.69,186101
09-Oct-25,79.48,79.48,78.37,78.71,200418
08-Oct-25,78.15,79.48,78.15,78.99,289495
07-Oct-25,79.80,79.80,77.98,78.38,818244
06-Oct-25,79.76,79.97,79.00,79.30,264270
03-Oct-25,79.71,79.71,79.70,79.71,10123
02-Oct-25,79.41,79.98,79.40,79.40,74045
01-Oct-25,80.00,80.69,79.10,79.10,434133
30-Sep-25,80.40,80.99,80.08,80.84,134355
29-Sep-25,80.47,80.50,79.95,80.48,135892
26-Sep-25,79.78,80.49,79.78,80.46,44225
25-Sep-25,80.32,80.36,79.42,79.76,370930
24-Sep-25,80.41,80.63,80.37,80.37,31857
23-Sep-25,80.15,80.41,79.97,80.41,64289
22-Sep-25,80.42,80.43,79.93,80.15,18794
19-Sep-25,80.06,80.07,79.72,79.90,94797
18-Sep-25,80.38,80.40,79.71,80.38,221933
17-Sep-25,80.41,80.78,80.13,80.43,40513
16-Sep-25,80.00,80.46,79.69,80.41,481009
15-Sep-25,79.90,80.48,79.44,80.03,395232
12-Sep-25,80.09,80.90,79.15,79.59,235446
11-Sep-25,80.64,80.64,79.42,79.97,88287
10-Sep-25,80.65,80.65,79.42,80.01,227574
09-Sep-25,79.51,80.68,79.50,80.64,77495
08-Sep-25,80.02,80.73,79.20,79.20,207370
05-Sep-25,79.37,79.37,79.20,79.37,2221
04-Sep-25,79.00,79.87,78.82,79.37,149972
03-Sep-25,79.80,79.80,78.98,79.14,114252
02-Sep-25,79.99,79.99,79.38,79.50,51546
01-Sep-25,80.20,80.20,78.97,80.20,256234
29-Aug-25,80.69,81.00,79.99,80.30,314056
28-Aug-25,81.45,81.45,80.06,80.69,268243
27-Aug-25,80.60,82.35,80.04,81.45,1137437
26-Aug-25,80.95,81.69,79.83,81.69,1113325
25-Aug-25,79.47,81.60,78.75,81.60,276500
22-Aug-25,80.01,80.65,78.74,79.31,542044
21-Aug-25,80.35,80.85,79.52,80.44,353644
20-Aug-25,80.36,81.10,80.32,80.32,142480
19-Aug-25,81.72,81.72,80.34,80.34,216012
18-Aug-25,81.46,81.46,80.32,80.45,64794
15-Aug-25,81.00,81.46,79.32,80.99,609371
14-Aug-25,81.99,81.99,80.16,81.00,559177
13-Aug-25,81.10,81.98,80.09,81.47,702454
12-Aug-25,81.10,81.12,80.08,81.09,397095
11-Aug-25,80.99,80.99,79.74,80.70,245707
08-Aug-25,79.16,81.39,77.53,78.87,470966

*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