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
23/01/2025	0,44%	0,73	165,90	166,83	163,02	166,83	6M	2.596
22/01/2025	0,50%	0,82	165,17	166,00	163,90	166,85	5M	2.703
21/01/2025	2,09%	3,37	164,35	162,35	160,04	166,05	11M	2.317
20/01/2025	0,63%	1,00	160,98	159,99	159,99	162,54	2M	620
17/01/2025	-1,82%	-2,96	159,98	162,94	159,98	164,08	7M	2.489
16/01/2025	4,89%	7,59	162,94	162,00	162,00	167,10	10M	2.038
15/01/2025	1,67%	2,55	155,35	151,38	150,24	155,80	10M	1.662

14/01/2025	-0,07%	-0,10	152,80	155,00	150,10	155,69	5M	2.255
13/01/2025	-3,58%	-5,67	152,90	155,18	152,22	155,38	9M	1.173
10/01/2025	1,23%	1,93	158,57	158,00	154,95	160,08	7M	863
09/01/2025	-1,26%	-2,00	156,64	161,00	152,65	161,00	8M	782
08/01/2025	-1,90%	-3,08	158,64	160,49	157,54	162,54	4M	836
07/01/2025	-3,30%	-5,52	161,72	168,92	160,60	168,92	10M	1.266
06/01/2025	5,06%	8,06	167,24	165,00	164,00	169,72	8M	2.922
03/01/2025	2,66%	4,12	159,18	156,70	155,08	160,90	8M	1.618
02/01/2025	0,36%	0,56	155,06	154,50	152,65	157,44	7M	747
30/12/2024	-0,69%	-1,07	154,50	155,31	153,13	156,15	5M	868
27/12/2024	-0,32%	-0,50	155,57	157,99	154,35	158,75	4M	1.098
26/12/2024	-1,84%	-2,93	156,07	162,00	156,07	162,00	6M	2.163
23/12/2024	6,04%	9,05	159,00	153,30	152,93	161,13	13M	3.244
20/12/2024	-0,10%	-0,15	149,95	146,00	144,60	150,24	5M	636
19/12/2024	-2,85%	-4,40	150,10	154,88	148,75	155,71	7M	5.908
18/12/2024	1,17%	1,79	154,50	155,00	153,20	158,84	12M	2.254
17/12/2024	-2,10%	-3,28	152,71	155,00	152,00	156,29	11M	3.083
16/12/2024	2,57%	3,91	155,99	153,30	152,22	155,99	7M	2.466
13/12/2024	6,42%	9,17	152,08	147,00	147,00	152,40	11M	2.665
12/12/2024	-1,71%	-2,49	142,91	143,67	142,91	145,60	4M	607
11/12/2024	-0,14%	-0,20	145,40	145,60	144,20	152,99	5M	2.345
10/12/2024	-4,20%	-6,39	145,60	150,00	143,63	151,21	9M	1.357
09/12/2024	-0,91%	-1,39	151,99	153,38	150,45	153,46	5M	671
06/12/2024	0,25%	0,38	153,38	151,50	151,37	154,00	6M	1.745
05/12/2024	0,28%	0,42	153,00	152,21	149,66	153,72	8M	3.553
04/12/2024	1,38%	2,07	152,58	151,68	150,20	152,65	6M	2.410
03/12/2024	1,63%	2,41	150,51	147,90	146,42	150,51	7M	843
02/12/2024	6,62%	9,19	148,10	140,50	140,50	148,10	16M	5.163
29/11/2024	2,67%	3,61	138,91	136,01	136,01	140,79	7M	2.162
28/11/2024	0,41%	0,55	135,30	134,74	134,39	135,49	2M	329
27/11/2024	-0,25%	-0,34	134,75	134,00	130,60	134,75	5M	1.295
26/11/2024	0,96%	1,29	135,09	134,50	132,44	135,09	5M	2.291
25/11/2024	-3,29%	-4,55	133,80	136,54	133,07	136,55	8M	2.213
22/11/2024	0,12%	0,16	138,35	139,89	137,62	140,80	5M	884
21/11/2024	0,72%	0,99	138,19	137,19	135,38	139,77	9M	1.100
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	-	-	126,60	125,20	124,75	129,50	10M	1.088

Date,Open,High,Low,Close,Volume
23-Jan-25,166.83,166.83,163.02,165.90,6059333
22-Jan-25,166.00,166.85,163.90,165.17,5089653
21-Jan-25,162.35,166.05,160.04,164.35,10967666
20-Jan-25,159.99,162.54,159.99,160.98,2336388
17-Jan-25,162.94,164.08,159.98,159.98,7133371
16-Jan-25,162.00,167.10,162.00,162.94,9946338
15-Jan-25,151.38,155.80,150.24,155.35,9593330
14-Jan-25,155.00,155.69,150.10,152.80,4667724
13-Jan-25,155.18,155.38,152.22,152.90,9460754
10-Jan-25,158.00,160.08,154.95,158.57,6565989
09-Jan-25,161.00,161.00,152.65,156.64,7690939
08-Jan-25,160.49,162.54,157.54,158.64,4484897
07-Jan-25,168.92,168.92,160.60,161.72,10330114
06-Jan-25,165.00,169.72,164.00,167.24,7902329
03-Jan-25,156.70,160.90,155.08,159.18,8447001
02-Jan-25,154.50,157.44,152.65,155.06,6923731
30-Dec-24,155.31,156.15,153.13,154.50,4737677
27-Dec-24,157.99,158.75,154.35,155.57,4457216
26-Dec-24,162.00,162.00,156.07,156.07,6147233
23-Dec-24,153.30,161.13,152.93,159.00,12850582
20-Dec-24,146.00,150.24,144.60,149.95,4729826
19-Dec-24,154.88,155.71,148.75,150.10,6845022
18-Dec-24,155.00,158.84,153.20,154.50,11715540
17-Dec-24,155.00,156.29,152.00,152.71,11491585
16-Dec-24,153.30,155.99,152.22,155.99,7419776
13-Dec-24,147.00,152.40,147.00,152.08,11057157
12-Dec-24,143.67,145.60,142.91,142.91,3842617
11-Dec-24,145.60,152.99,144.20,145.40,5102672
10-Dec-24,150.00,151.21,143.63,145.60,9067786
09-Dec-24,153.38,153.46,150.45,151.99,5131873
06-Dec-24,151.50,154.00,151.37,153.38,5813357
05-Dec-24,152.21,153.72,149.66,153.00,7774215
04-Dec-24,151.68,152.65,150.20,152.58,6338280
03-Dec-24,147.90,150.51,146.42,150.51,6822007
02-Dec-24,140.50,148.10,140.50,148.10,15974976
29-Nov-24,136.01,140.79,136.01,138.91,6711379
28-Nov-24,134.74,135.49,134.39,135.30,1683084
27-Nov-24,134.00,134.75,130.60,134.75,5450219
26-Nov-24,134.50,135.09,132.44,135.09,4717995
25-Nov-24,136.54,136.55,133.07,133.80,8181848
22-Nov-24,139.89,140.80,137.62,138.35,4784370
21-Nov-24,137.19,139.77,135.38,138.19,8553823
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

*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