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
14/03/2025	0,18%	0,14	77,11	76,95	76,50	77,98	107K	58
13/03/2025	1,68%	1,27	76,97	76,40	75,14	76,98	303K	142
12/03/2025	0,05%	0,04	75,70	75,96	75,40	76,15	134K	27
11/03/2025	-0,66%	-0,50	75,66	75,78	75,06	75,79	157K	28
10/03/2025	-0,08%	-0,06	76,16	76,19	75,15	76,19	139K	40
07/03/2025	0,63%	0,48	76,22	75,74	74,22	76,22	165K	159
06/03/2025	1,26%	0,94	75,74	76,99	74,17	76,99	874K	403

05/03/2025	-2,55%	-1,96	74,80	75,62	73,81	75,62	150K	119
28/02/2025	0,08%	0,06	76,76	77,10	76,76	77,40	50K	29
27/02/2025	-1,54%	-1,20	76,70	78,20	75,82	78,20	97K	86
26/02/2025	0,92%	0,71	77,90	77,77	75,50	78,06	799K	243
25/02/2025	-0,97%	-0,76	77,19	76,43	76,12	77,78	128K	76
24/02/2025	2,14%	1,63	77,95	77,80	75,76	77,99	350K	196
21/02/2025	-0,68%	-0,52	76,32	74,38	74,02	76,39	336K	170
20/02/2025	2,13%	1,60	76,84	75,15	73,51	78,01	748K	2.258
19/02/2025	1,50%	1,11	75,24	74,13	73,12	75,24	493K	231
18/02/2025	-1,15%	-0,86	74,13	75,13	73,58	75,13	369K	455
17/02/2025	1,71%	1,26	74,99	72,82	72,82	74,99	186K	86
14/02/2025	-0,03%	-0,02	73,73	75,20	72,75	75,20	379K	127
13/02/2025	-1,98%	-1,49	73,75	74,61	73,48	75,24	184K	85
12/02/2025	0,43%	0,32	75,24	73,63	73,51	75,93	183K	73
11/02/2025	1,53%	1,13	74,92	73,40	73,40	75,48	103K	58
10/02/2025	-1,60%	-1,20	73,79	74,90	73,26	74,90	57K	46
07/02/2025	-0,11%	-0,08	74,99	75,07	73,02	75,07	95K	55
06/02/2025	-0,09%	-0,07	75,07	75,90	72,57	76,95	206K	100
05/02/2025	0,98%	0,73	75,14	73,60	73,60	75,45	177K	73
04/02/2025	-3,30%	-2,54	74,41	75,99	73,55	76,57	252K	123
03/02/2025	-1,33%	-1,04	76,95	78,12	73,62	78,12	338K	144
31/01/2025	0,26%	0,20	77,99	78,10	77,07	78,70	297K	842
30/01/2025	-1,39%	-1,10	77,79	78,75	77,35	78,75	152K	39
29/01/2025	0,73%	0,57	78,89	78,32	76,57	78,99	181K	96
28/01/2025	2,33%	1,78	78,32	77,31	76,54	81,99	506K	166
27/01/2025	0,98%	0,74	76,54	76,52	76,30	78,99	432K	92
24/01/2025	-0,35%	-0,27	75,80	76,37	75,74	76,93	98K	27
23/01/2025	-1,30%	-1,00	76,07	76,50	75,18	76,97	272K	108
22/01/2025	-0,76%	-0,59	77,07	77,66	76,07	79,45	219K	72
21/01/2025	0,21%	0,16	77,66	78,25	77,32	79,89	189K	71
20/01/2025	-0,76%	-0,59	77,50	78,09	76,26	79,45	219K	97
17/01/2025	-2,19%	-1,75	78,09	80,92	78,09	80,92	352K	132
16/01/2025	-0,29%	-0,23	79,84	80,53	78,84	80,94	134K	102
15/01/2025	1,18%	0,93	80,07	81,16	78,77	81,16	305K	95
14/01/2025	-0,74%	-0,59	79,14	78,61	78,13	81,19	470K	159
13/01/2025	-1,77%	-1,44	79,73	81,17	78,61	82,47	824K	219
10/01/2025	1,53%	1,22	81,17	78,12	78,12	81,49	209K	126
09/01/2025	0,15%	0,12	79,95	79,83	78,02	80,46	551K	334
08/01/2025	-0,59%	-0,47	79,83	80,00	77,56	81,49	678K	341
07/01/2025	0,48%	0,38	80,30	79,92	77,34	82,90	970K	651
06/01/2025	4,47%	3,42	79,92	76,52	76,52	79,99	1M	1.578
03/01/2025	0,83%	0,63	76,50	76,00	75,56	82,88	461K	197
02/01/2025	-2,98%	-2,33	75,87	76,55	74,82	77,98	169K	116
30/12/2024	-1,56%	-1,24	78,20	79,78	78,01	79,78	100K	34
27/12/2024	1,29%	1,01	79,44	79,22	77,41	79,78	771K	246
26/12/2024	4,71%	3,53	78,43	74,60	74,60	78,85	532K	387
23/12/2024	0,51%	0,38	74,90	74,52	72,01	76,33	697K	313
20/12/2024	0,54%	0,40	74,52	75,13	71,41	75,13	251K	504
19/12/2024	0,24%	0,18	74,12	74,25	73,07	74,74	362K	83
18/12/2024	-3,79%	-2,91	73,94	77,00	73,94	79,00	1M	318
17/12/2024	-1,36%	-1,06	76,85	77,00	76,02	79,79	246K	67
16/12/2024	-0,01%	-0,01	77,91	78,70	77,55	79,68	117K	54
13/12/2024	-1,93%	-1,53	77,92	79,45	77,56	79,45	169K	100
12/12/2024	2,08%	1,62	79,45	78,97	77,01	79,45	292K	338
11/12/2024	-1,34%	-1,06	77,83	77,07	76,02	78,45	512K	122
10/12/2024	0,00%	0,00	78,89	78,87	76,02	78,89	507K	255
09/12/2024	0,90%	0,70	78,89	78,97	75,72	78,97	508K	211
06/12/2024	0,79%	0,61	78,19	76,80	75,15	78,45	344K	817
05/12/2024	0,43%	0,33	77,58	78,37	76,50	79,60	583K	479
04/12/2024	-1,92%	-1,51	77,25	78,76	76,84	79,55	366K	138
03/12/2024	-2,34%	-1,89	78,76	80,65	78,70	80,65	354K	1.980
02/12/2024	-2,47%	-2,04	80,65	81,47	80,62	83,98	570K	183
29/11/2024	0,72%	0,59	82,69	83,98	81,26	84,62	453K	202
28/11/2024	-1,50%	-1,25	82,10	82,99	81,16	83,35	209K	82
27/11/2024	-1,45%	-1,23	83,35	84,64	82,62	84,64	323K	298
26/11/2024	0,43%	0,36	84,58	83,50	83,33	85,30	191K	91
25/11/2024	2,36%	1,94	84,22	82,85	82,45	89,90	534K	1.002
22/11/2024	-0,33%	-0,27	82,28	82,55	81,76	82,60	226K	45
21/11/2024	0,81%	0,66	82,55	82,00	81,59	82,55	309K	75
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	-	-	94,00	93,96	93,85	94,18	19K	11

Date,Open,High,Low,Close,Volume
14-Mar-25,76.95,77.98,76.50,77.11,107001
13-Mar-25,76.40,76.98,75.14,76.97,302537
12-Mar-25,75.96,76.15,75.40,75.70,134024
11-Mar-25,75.78,75.79,75.06,75.66,157057
10-Mar-25,76.19,76.19,75.15,76.16,139403
07-Mar-25,75.74,76.22,74.22,76.22,165213
06-Mar-25,76.99,76.99,74.17,75.74,874444
05-Mar-25,75.62,75.62,73.81,74.80,150001
28-Feb-25,77.10,77.40,76.76,76.76,50210
27-Feb-25,78.20,78.20,75.82,76.70,96907
26-Feb-25,77.77,78.06,75.50,77.90,799490
25-Feb-25,76.43,77.78,76.12,77.19,128037
24-Feb-25,77.80,77.99,75.76,77.95,349593
21-Feb-25,74.38,76.39,74.02,76.32,336144
20-Feb-25,75.15,78.01,73.51,76.84,748440
19-Feb-25,74.13,75.24,73.12,75.24,493227
18-Feb-25,75.13,75.13,73.58,74.13,368697
17-Feb-25,72.82,74.99,72.82,74.99,185520
14-Feb-25,75.20,75.20,72.75,73.73,379447
13-Feb-25,74.61,75.24,73.48,73.75,184045
12-Feb-25,73.63,75.93,73.51,75.24,182683
11-Feb-25,73.40,75.48,73.40,74.92,103230
10-Feb-25,74.90,74.90,73.26,73.79,56637
07-Feb-25,75.07,75.07,73.02,74.99,95047
06-Feb-25,75.90,76.95,72.57,75.07,206300
05-Feb-25,73.60,75.45,73.60,75.14,177237
04-Feb-25,75.99,76.57,73.55,74.41,252486
03-Feb-25,78.12,78.12,73.62,76.95,337568
31-Jan-25,78.10,78.70,77.07,77.99,297119
30-Jan-25,78.75,78.75,77.35,77.79,152496
29-Jan-25,78.32,78.99,76.57,78.89,181072
28-Jan-25,77.31,81.99,76.54,78.32,506070
27-Jan-25,76.52,78.99,76.30,76.54,431715
24-Jan-25,76.37,76.93,75.74,75.80,98435
23-Jan-25,76.50,76.97,75.18,76.07,271838
22-Jan-25,77.66,79.45,76.07,77.07,218839
21-Jan-25,78.25,79.89,77.32,77.66,188813
20-Jan-25,78.09,79.45,76.26,77.50,219056
17-Jan-25,80.92,80.92,78.09,78.09,352450
16-Jan-25,80.53,80.94,78.84,79.84,134488
15-Jan-25,81.16,81.16,78.77,80.07,305095
14-Jan-25,78.61,81.19,78.13,79.14,469959
13-Jan-25,81.17,82.47,78.61,79.73,824073
10-Jan-25,78.12,81.49,78.12,81.17,209205
09-Jan-25,79.83,80.46,78.02,79.95,551044
08-Jan-25,80.00,81.49,77.56,79.83,677795
07-Jan-25,79.92,82.90,77.34,80.30,970309
06-Jan-25,76.52,79.99,76.52,79.92,1338243
03-Jan-25,76.00,82.88,75.56,76.50,460851
02-Jan-25,76.55,77.98,74.82,75.87,169168
30-Dec-24,79.78,79.78,78.01,78.20,99776
27-Dec-24,79.22,79.78,77.41,79.44,771247
26-Dec-24,74.60,78.85,74.60,78.43,532236
23-Dec-24,74.52,76.33,72.01,74.90,696993
20-Dec-24,75.13,75.13,71.41,74.52,250956
19-Dec-24,74.25,74.74,73.07,74.12,361616
18-Dec-24,77.00,79.00,73.94,73.94,1421909
17-Dec-24,77.00,79.79,76.02,76.85,245529
16-Dec-24,78.70,79.68,77.55,77.91,117112
13-Dec-24,79.45,79.45,77.56,77.92,169177
12-Dec-24,78.97,79.45,77.01,79.45,292041
11-Dec-24,77.07,78.45,76.02,77.83,512046
10-Dec-24,78.87,78.89,76.02,78.89,506882
09-Dec-24,78.97,78.97,75.72,78.89,508167
06-Dec-24,76.80,78.45,75.15,78.19,343997
05-Dec-24,78.37,79.60,76.50,77.58,582679
04-Dec-24,78.76,79.55,76.84,77.25,366013
03-Dec-24,80.65,80.65,78.70,78.76,354475
02-Dec-24,81.47,83.98,80.62,80.65,570076
29-Nov-24,83.98,84.62,81.26,82.69,453453
28-Nov-24,82.99,83.35,81.16,82.10,208689
27-Nov-24,84.64,84.64,82.62,83.35,322729
26-Nov-24,83.50,85.30,83.33,84.58,190900
25-Nov-24,82.85,89.90,82.45,84.22,534053
22-Nov-24,82.55,82.60,81.76,82.28,225801
21-Nov-24,82.00,82.55,81.59,82.55,309282
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

*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