Cotação atual, histórico e gráfico do papel: TSMC34

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 TSMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,52%	2,05	137,20	136,51	135,81	137,87	6M	2.049
18/11/2024	-1,35%	-1,85	135,15	134,00	131,97	135,15	5M	1.121
14/11/2024	0,79%	1,08	137,00	135,92	135,92	139,30	29M	2.727
13/11/2024	-1,66%	-2,30	135,92	139,61	135,50	139,72	5M	1.274
12/11/2024	-0,35%	-0,48	138,22	138,00	137,01	140,19	6M	997
11/11/2024	-3,99%	-5,77	138,70	144,47	138,19	144,68	13M	3.039
08/11/2024	0,40%	0,57	144,47	145,00	144,26	148,30	8M	1.405

07/11/2024	4,46%	6,15	143,90	139,21	138,41	144,40	34M	6.461
06/11/2024	-1,36%	-1,90	137,75	139,67	135,02	140,00	29M	3.727
05/11/2024	2,27%	3,10	139,65	137,93	137,93	143,65	9M	3.471
04/11/2024	-2,89%	-4,07	136,55	141,50	136,55	141,98	6M	690
01/11/2024	1,84%	2,54	140,62	139,65	139,47	143,64	12M	2.440
31/10/2024	-1,37%	-1,92	138,08	139,72	135,54	139,72	6M	1.211
30/10/2024	-1,43%	-2,03	140,00	140,59	139,34	140,96	5M	755
29/10/2024	2,30%	3,19	142,03	140,00	138,19	143,14	10M	1.012
28/10/2024	-5,02%	-7,34	138,84	143,68	138,84	143,68	22M	1.995
25/10/2024	3,86%	5,43	146,18	142,20	142,20	146,18	5M	781
24/10/2024	-1,40%	-2,00	140,75	142,80	140,40	143,54	8M	1.533
23/10/2024	0,99%	1,40	142,75	140,50	140,25	145,45	10M	2.039
22/10/2024	-1,37%	-1,97	141,35	143,00	140,30	143,00	14M	1.230
21/10/2024	-0,23%	-0,33	143,32	143,65	142,50	145,20	15M	1.408
18/10/2024	-1,68%	-2,45	143,65	145,71	142,87	145,71	27M	1.452
17/10/2024	10,93%	14,39	146,10	144,61	143,30	150,70	62M	7.282
16/10/2024	-0,74%	-0,98	131,71	134,16	131,71	135,30	17M	5.026
15/10/2024	-1,48%	-1,99	132,69	135,51	130,62	136,60	25M	5.697
14/10/2024	1,03%	1,37	134,68	135,00	133,61	135,92	11M	23.287
11/10/2024	2,47%	3,21	133,31	131,30	131,08	134,64	10M	1.006
10/10/2024	-0,18%	-0,23	130,10	130,49	128,87	130,55	3M	505
09/10/2024	0,95%	1,23	130,33	130,00	126,83	131,00	5M	803
08/10/2024	1,83%	2,32	129,10	127,50	126,30	129,10	7M	1.052
07/10/2024	2,90%	3,57	126,78	123,49	122,66	126,78	6M	980
04/10/2024	0,00%	0,00	123,21	124,61	121,56	124,70	4M	1.255
03/10/2024	2,59%	3,11	123,21	120,23	119,25	123,80	6M	1.313
02/10/2024	2,27%	2,67	120,10	117,42	115,90	120,29	4M	497
01/10/2024	-0,52%	-0,61	117,43	118,75	116,55	119,58	6M	4.540
30/09/2024	-2,11%	-2,55	118,04	117,91	117,17	120,77	5M	814
27/09/2024	-5,29%	-6,74	120,59	126,21	120,47	126,22	7M	1.712
26/09/2024	1,89%	2,36	127,33	127,90	125,04	128,63	20M	892
25/09/2024	0,73%	0,90	124,97	124,35	123,90	125,97	6M	3.246
24/09/2024	2,88%	3,47	124,07	122,00	120,80	124,66	5M	1.486
23/09/2024	0,33%	0,40	120,60	121,41	120,33	121,81	3M	428
20/09/2024	0,42%	0,50	120,20	120,33	118,93	121,15	4M	764
19/09/2024	5,10%	5,81	119,70	117,41	117,19	120,71	11M	2.727
18/09/2024	-0,50%	-0,57	113,89	115,09	113,89	116,40	3M	576
17/09/2024	-1,67%	-1,94	114,46	116,14	114,04	117,04	2M	1.326
16/09/2024	-2,82%	-3,38	116,40	118,89	114,99	118,89	10M	815
13/09/2024	-0,19%	-0,23	119,78	120,90	119,36	121,80	4M	1.178
12/09/2024	0,57%	0,68	120,01	119,75	119,59	121,91	8M	1.379
11/09/2024	4,36%	4,99	119,33	115,70	113,24	121,75	4M	577
10/09/2024	1,11%	1,25	114,34	113,09	111,77	114,74	3M	811
09/09/2024	2,22%	2,46	113,09	112,30	112,16	114,30	6M	682
06/09/2024	-2,60%	-2,95	110,63	113,71	109,18	114,73	12M	1.279
05/09/2024	-0,41%	-0,47	113,58	112,75	112,52	115,38	3M	582
04/09/2024	1,06%	1,20	114,05	111,80	111,16	115,12	8M	538
03/09/2024	-4,77%	-5,65	112,85	117,88	112,80	118,02	16M	1.529
02/09/2024	-1,01%	-1,21	118,50	117,77	117,77	119,99	4M	681
30/08/2024	0,72%	0,86	119,71	120,15	118,78	121,80	6M	808
29/08/2024	0,89%	1,05	118,85	117,35	117,35	122,15	9M	1.347
28/08/2024	0,63%	0,74	117,80	118,18	115,05	119,35	4M	474
27/08/2024	0,95%	1,10	117,06	115,90	113,63	117,50	11M	853
26/08/2024	-0,74%	-0,86	115,96	116,82	115,21	117,40	6M	3.014
23/08/2024	0,46%	0,54	116,82	118,00	116,55	119,80	4M	437
22/08/2024	-1,04%	-1,22	116,28	118,81	116,00	120,39	8M	1.297
21/08/2024	-0,68%	-0,81	117,50	116,90	116,42	118,31	6M	737
20/08/2024	-0,40%	-0,48	118,31	118,79	116,20	119,29	6M	621
19/08/2024	-0,39%	-0,47	118,79	118,75	116,28	119,50	9M	732
16/08/2024	-0,23%	-0,27	119,26	118,99	117,61	119,71	3M	491
15/08/2024	3,27%	3,78	119,53	116,48	116,48	120,39	9M	820
14/08/2024	-1,49%	-1,75	115,75	117,00	113,89	117,80	5M	455
13/08/2024	2,35%	2,70	117,50	115,71	114,20	117,60	8M	441
12/08/2024	-0,22%	-0,25	114,80	114,33	113,80	116,46	5M	745
09/08/2024	0,03%	0,03	115,05	115,55	112,74	116,80	9M	675
08/08/2024	5,23%	5,72	115,02	112,00	109,73	115,02	12M	2.433
07/08/2024	-0,43%	-0,47	109,30	113,11	109,09	113,84	28M	3.012
06/08/2024	4,50%	4,73	109,77	106,00	104,65	111,20	18M	1.845
05/08/2024	-2,29%	-2,46	105,04	97,14	96,44	107,35	31M	3.768
02/08/2024	-5,69%	-6,49	107,50	107,96	105,34	110,20	14M	1.573
01/08/2024	-3,42%	-4,04	113,99	117,70	112,35	118,25	6M	2.121
31/07/2024	9,70%	10,44	118,03	115,51	114,70	118,03	11M	2.154
30/07/2024	-4,05%	-4,54	107,59	113,40	107,59	113,97	10M	3.440
29/07/2024	-2,08%	-2,38	112,13	115,01	112,13	115,65	5M	828
26/07/2024	1,63%	1,84	114,51	113,61	112,27	116,00	5M	1.685
25/07/2024	-0,23%	-0,26	112,67	111,70	107,64	114,95	11M	1.461
24/07/2024	-4,80%	-5,70	112,93	117,30	112,90	117,33	13M	3.883
23/07/2024	0,95%	1,12	118,63	118,81	117,20	119,48	4M	2.086
22/07/2024	2,17%	2,50	117,51	115,50	114,81	118,81	9M	963
19/07/2024	-3,77%	-4,51	115,01	119,52	114,72	119,52	6M	1.036
18/07/2024	1,72%	2,02	119,52	121,50	114,20	123,62	32M	2.288
17/07/2024	-7,41%	-9,40	117,50	119,98	116,90	120,74	33M	3.673
16/07/2024	0,87%	1,09	126,90	127,39	125,56	128,39	8M	963
15/07/2024	-0,62%	-0,79	125,81	128,50	125,50	129,80	9M	1.441
12/07/2024	1,32%	1,65	126,60	125,20	124,75	129,50	10M	1.088
11/07/2024	-3,60%	-4,66	124,95	130,00	124,40	131,21	18M	1.587
10/07/2024	3,45%	4,32	129,61	126,92	126,00	129,61	15M	3.293
09/07/2024	-1,93%	-2,47	125,29	128,85	123,88	128,85	11M	1.523
08/07/2024	1,91%	2,40	127,76	129,01	126,90	132,29	13M	1.972
05/07/2024	-2,44%	-3,13	125,36	127,98	125,36	127,98	17M	1.267
04/07/2024	0,78%	1,00	128,49	127,75	127,70	129,79	4M	796
03/07/2024	2,39%	2,98	127,49	125,26	124,30	127,50	14M	4.566
02/07/2024	2,55%	3,10	124,51	121,41	120,70	125,20	6M	2.971
01/07/2024	0,17%	0,20	121,41	122,15	119,11	122,69	6M	3.905
28/06/2024	2,72%	3,21	121,21	119,01	119,01	123,30	7M	1.326
27/06/2024	-0,34%	-0,40	118,00	119,40	117,97	121,00	4M	526
26/06/2024	0,82%	0,96	118,40	118,01	117,29	119,79	6M	2.140
25/06/2024	3,56%	4,04	117,44	115,00	114,60	117,67	7M	1.793
24/06/2024	-4,35%	-5,16	113,40	116,00	109,69	116,00	11M	2.021
21/06/2024	-0,97%	-1,16	118,56	118,49	117,17	120,86	5M	1.007
20/06/2024	-3,72%	-4,63	119,72	124,00	118,30	124,94	32M	3.110
19/06/2024	1,42%	1,74	124,35	124,03	123,45	124,97	7M	5.449
18/06/2024	2,02%	2,43	122,61	121,79	121,21	125,50	28M	6.286
17/06/2024	4,17%	4,81	120,18	120,07	117,53	121,36	9M	1.164
14/06/2024	-1,18%	-1,38	115,37	116,75	114,73	117,00	9M	2.456
13/06/2024	-0,04%	-0,05	116,75	118,78	115,44	118,98	17M	1.655
12/06/2024	4,89%	5,45	116,80	114,70	113,60	119,99	5M	962
11/06/2024	-0,85%	-0,95	111,35	112,75	107,51	114,00	8M	1.725
10/06/2024	2,10%	2,31	112,30	110,21	109,30	113,69	5M	1.098
07/06/2024	2,82%	3,02	109,99	107,33	106,07	109,99	6M	700
06/06/2024	-0,62%	-0,67	106,97	109,24	105,60	109,50	7M	949
05/06/2024	7,21%	7,24	107,64	103,10	103,10	108,22	18M	2.909
04/06/2024	-1,03%	-1,04	100,40	101,00	99,50	101,31	20M	324
03/06/2024	2,05%	2,04	101,44	100,23	99,73	103,45	5M	4.592
31/05/2024	-1,19%	-1,20	99,40	99,99	96,99	99,99	8M	1.582
29/05/2024	-1,93%	-1,98	100,60	101,60	99,70	101,83	7M	1.233
28/05/2024	-6,53%	-7,17	102,58	103,71	101,52	103,71	19M	2.121
27/05/2024	6,55%	6,75	109,75	103,50	103,50	110,50	9M	1.825
24/05/2024	1,37%	1,39	103,00	101,61	100,90	103,56	5M	1.206
23/05/2024	1,10%	1,11	101,61	103,03	100,51	103,48	4M	2.471
22/05/2024	1,98%	1,95	100,50	100,50	99,60	101,20	8M	2.370
21/05/2024	1,00%	0,98	98,55	96,20	96,20	98,55	7M	1.833
20/05/2024	0,66%	0,64	97,57	96,94	96,93	98,69	3M	421
17/05/2024	-0,58%	-0,57	96,93	98,20	96,44	98,76	4M	260
16/05/2024	-2,49%	-2,49	97,50	98,67	97,50	99,40	2M	449
15/05/2024	2,49%	2,43	99,99	98,56	98,40	100,44	9M	566
14/05/2024	-	-	97,56	94,34	94,09	97,56	5M	461

Date,Open,High,Low,Close,Volume
19-Nov-24,136.51,137.87,135.81,137.20,5768258
18-Nov-24,134.00,135.15,131.97,135.15,4796566
14-Nov-24,135.92,139.30,135.92,137.00,28637298
13-Nov-24,139.61,139.72,135.50,135.92,4815949
12-Nov-24,138.00,140.19,137.01,138.22,5776236
11-Nov-24,144.47,144.68,138.19,138.70,12919224
08-Nov-24,145.00,148.30,144.26,144.47,7590311
07-Nov-24,139.21,144.40,138.41,143.90,33888791
06-Nov-24,139.67,140.00,135.02,137.75,29145493
05-Nov-24,137.93,143.65,137.93,139.65,8647453
04-Nov-24,141.50,141.98,136.55,136.55,6203365
01-Nov-24,139.65,143.64,139.47,140.62,12189648
31-Oct-24,139.72,139.72,135.54,138.08,5954282
30-Oct-24,140.59,140.96,139.34,140.00,4943033
29-Oct-24,140.00,143.14,138.19,142.03,9903352
28-Oct-24,143.68,143.68,138.84,138.84,22240622
25-Oct-24,142.20,146.18,142.20,146.18,5421397
24-Oct-24,142.80,143.54,140.40,140.75,7736718
23-Oct-24,140.50,145.45,140.25,142.75,9658386
22-Oct-24,143.00,143.00,140.30,141.35,13663145
21-Oct-24,143.65,145.20,142.50,143.32,14623223
18-Oct-24,145.71,145.71,142.87,143.65,27440171
17-Oct-24,144.61,150.70,143.30,146.10,61834505
16-Oct-24,134.16,135.30,131.71,131.71,17017411
15-Oct-24,135.51,136.60,130.62,132.69,24949429
14-Oct-24,135.00,135.92,133.61,134.68,10586358
11-Oct-24,131.30,134.64,131.08,133.31,9855621
10-Oct-24,130.49,130.55,128.87,130.10,2951648
09-Oct-24,130.00,131.00,126.83,130.33,4747327
08-Oct-24,127.50,129.10,126.30,129.10,7263278
07-Oct-24,123.49,126.78,122.66,126.78,6079518
04-Oct-24,124.61,124.70,121.56,123.21,3673864
03-Oct-24,120.23,123.80,119.25,123.21,6269578
02-Oct-24,117.42,120.29,115.90,120.10,4102781
01-Oct-24,118.75,119.58,116.55,117.43,5966689
30-Sep-24,117.91,120.77,117.17,118.04,4865071
27-Sep-24,126.21,126.22,120.47,120.59,7403729
26-Sep-24,127.90,128.63,125.04,127.33,20457370
25-Sep-24,124.35,125.97,123.90,124.97,5723116
24-Sep-24,122.00,124.66,120.80,124.07,4944813
23-Sep-24,121.41,121.81,120.33,120.60,2600533
20-Sep-24,120.33,121.15,118.93,120.20,3649600
19-Sep-24,117.41,120.71,117.19,119.70,11050027
18-Sep-24,115.09,116.40,113.89,113.89,3102509
17-Sep-24,116.14,117.04,114.04,114.46,2118061
16-Sep-24,118.89,118.89,114.99,116.40,9966640
13-Sep-24,120.90,121.80,119.36,119.78,3863741
12-Sep-24,119.75,121.91,119.59,120.01,8158018
11-Sep-24,115.70,121.75,113.24,119.33,3959807
10-Sep-24,113.09,114.74,111.77,114.34,3448475
09-Sep-24,112.30,114.30,112.16,113.09,6253343
06-Sep-24,113.71,114.73,109.18,110.63,11816353
05-Sep-24,112.75,115.38,112.52,113.58,3225534
04-Sep-24,111.80,115.12,111.16,114.05,8169905
03-Sep-24,117.88,118.02,112.80,112.85,15750397
02-Sep-24,117.77,119.99,117.77,118.50,3786530
30-Aug-24,120.15,121.80,118.78,119.71,6178618
29-Aug-24,117.35,122.15,117.35,118.85,9473543
28-Aug-24,118.18,119.35,115.05,117.80,3659802
27-Aug-24,115.90,117.50,113.63,117.06,11399369
26-Aug-24,116.82,117.40,115.21,115.96,6059795
23-Aug-24,118.00,119.80,116.55,116.82,3754101
22-Aug-24,118.81,120.39,116.00,116.28,8365420
21-Aug-24,116.90,118.31,116.42,117.50,6167135
20-Aug-24,118.79,119.29,116.20,118.31,6451444
19-Aug-24,118.75,119.50,116.28,118.79,9308122
16-Aug-24,118.99,119.71,117.61,119.26,2650363
15-Aug-24,116.48,120.39,116.48,119.53,8745904
14-Aug-24,117.00,117.80,113.89,115.75,5159442
13-Aug-24,115.71,117.60,114.20,117.50,7749976
12-Aug-24,114.33,116.46,113.80,114.80,5101898
09-Aug-24,115.55,116.80,112.74,115.05,9218568
08-Aug-24,112.00,115.02,109.73,115.02,11662618
07-Aug-24,113.11,113.84,109.09,109.30,27786230
06-Aug-24,106.00,111.20,104.65,109.77,17693191
05-Aug-24,97.14,107.35,96.44,105.04,31353927
02-Aug-24,107.96,110.20,105.34,107.50,14147982
01-Aug-24,117.70,118.25,112.35,113.99,5522003
31-Jul-24,115.51,118.03,114.70,118.03,10624651
30-Jul-24,113.40,113.97,107.59,107.59,10088794
29-Jul-24,115.01,115.65,112.13,112.13,5178691
26-Jul-24,113.61,116.00,112.27,114.51,5067686
25-Jul-24,111.70,114.95,107.64,112.67,10805017
24-Jul-24,117.30,117.33,112.90,112.93,12561286
23-Jul-24,118.81,119.48,117.20,118.63,4205401
22-Jul-24,115.50,118.81,114.81,117.51,8504822
19-Jul-24,119.52,119.52,114.72,115.01,6433867
18-Jul-24,121.50,123.62,114.20,119.52,31915257
17-Jul-24,119.98,120.74,116.90,117.50,33012305
16-Jul-24,127.39,128.39,125.56,126.90,8417475
15-Jul-24,128.50,129.80,125.50,125.81,9442442
12-Jul-24,125.20,129.50,124.75,126.60,9927172
11-Jul-24,130.00,131.21,124.40,124.95,18149738
10-Jul-24,126.92,129.61,126.00,129.61,14902119
09-Jul-24,128.85,128.85,123.88,125.29,10775498
08-Jul-24,129.01,132.29,126.90,127.76,13442799
05-Jul-24,127.98,127.98,125.36,125.36,16755885
04-Jul-24,127.75,129.79,127.70,128.49,3602653
03-Jul-24,125.26,127.50,124.30,127.49,13584729
02-Jul-24,121.41,125.20,120.70,124.51,5980488
01-Jul-24,122.15,122.69,119.11,121.41,6354605
28-Jun-24,119.01,123.30,119.01,121.21,6952300
27-Jun-24,119.40,121.00,117.97,118.00,4130219
26-Jun-24,118.01,119.79,117.29,118.40,6464491
25-Jun-24,115.00,117.67,114.60,117.44,7358116
24-Jun-24,116.00,116.00,109.69,113.40,11326304
21-Jun-24,118.49,120.86,117.17,118.56,5419150
20-Jun-24,124.00,124.94,118.30,119.72,31766652
19-Jun-24,124.03,124.97,123.45,124.35,7375738
18-Jun-24,121.79,125.50,121.21,122.61,28004343
17-Jun-24,120.07,121.36,117.53,120.18,8672359
14-Jun-24,116.75,117.00,114.73,115.37,8656706
13-Jun-24,118.78,118.98,115.44,116.75,17429374
12-Jun-24,114.70,119.99,113.60,116.80,4650528
11-Jun-24,112.75,114.00,107.51,111.35,8259925
10-Jun-24,110.21,113.69,109.30,112.30,5469858
07-Jun-24,107.33,109.99,106.07,109.99,5579745
06-Jun-24,109.24,109.50,105.60,106.97,7473663
05-Jun-24,103.10,108.22,103.10,107.64,17610561
04-Jun-24,101.00,101.31,99.50,100.40,20422203
03-Jun-24,100.23,103.45,99.73,101.44,5440365
31-May-24,99.99,99.99,96.99,99.40,8053615
29-May-24,101.60,101.83,99.70,100.60,6718793
28-May-24,103.71,103.71,101.52,102.58,18966564
27-May-24,103.50,110.50,103.50,109.75,8980269
24-May-24,101.61,103.56,100.90,103.00,4750415
23-May-24,103.03,103.48,100.51,101.61,4186804
22-May-24,100.50,101.20,99.60,100.50,7579462
21-May-24,96.20,98.55,96.20,98.55,7249997
20-May-24,96.94,98.69,96.93,97.57,2856815
17-May-24,98.20,98.76,96.44,96.93,4018294
16-May-24,98.67,99.40,97.50,97.50,1752625
15-May-24,98.56,100.44,98.40,99.99,8825265
14-May-24,94.34,97.56,94.09,97.56,4688804

*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: TSMC34