Cotação atual, histórico e gráfico do papel: TSMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/07/2020 | 3,68% | 12,89 | 363,00 | 362,11 | 362,11 | 363,00 | 80K | 2 |
| 13/07/2020 | 2,91% | 9,90 | 350,11 | 355,50 | 350,00 | 357,50 | 788K | 22 |
| 10/07/2020 | 0,77% | 2,59 | 340,21 | 340,21 | 340,21 | 340,21 | 68K | 1 |
| 09/07/2020 | 1,57% | 5,22 | 337,62 | 337,62 | 337,62 | 337,62 | 641K | 1 |
| 08/07/2020 | 4,53% | 14,40 | 332,40 | 327,00 | 327,00 | 332,40 | 145K | 2 |
| 02/07/2020 | 4,18% | 12,75 | 318,00 | 314,40 | 311,50 | 318,00 | 81K | 4 |
| 01/07/2020 | 0,15% | 0,47 | 305,25 | 305,25 | 305,25 | 305,25 | 183K | 1 |
| 29/06/2020 | -0,30% | -0,92 | 304,78 | 304,78 | 304,78 | 304,78 | 366K | 1 |
| 25/06/2020 | 3,88% | 11,43 | 305,70 | 301,00 | 301,00 | 305,70 | 64K | 4 |
| 22/06/2020 | -0,65% | -1,93 | 294,27 | 293,50 | 293,50 | 294,27 | 100K | 4 |
| 17/06/2020 | 4,56% | 12,91 | 296,20 | 297,00 | 296,20 | 297,30 | 18K | 3 |
|
|
| 12/06/2020 | 0,63% | 1,77 | 283,29 | 281,25 | 281,25 | 283,29 | 751K | 2 |
| 10/06/2020 | 2,56% | 7,02 | 281,52 | 281,52 | 281,52 | 281,52 | 197K | 1 |
| 08/06/2020 | -0,65% | -1,79 | 274,50 | 274,50 | 274,50 | 274,50 | 27K | 1 |
| 05/06/2020 | -0,69% | -1,93 | 276,29 | 276,29 | 276,29 | 276,29 | 28K | 1 |
| 04/06/2020 | 3,43% | 9,22 | 278,22 | 275,80 | 275,80 | 278,69 | 155K | 5 |
| 03/06/2020 | -1,25% | -3,40 | 269,00 | 269,00 | 269,00 | 269,00 | 54K | 1 |
| 02/06/2020 | 0,41% | 1,10 | 272,40 | 272,40 | 272,40 | 272,40 | 599K | 1 |
| 01/06/2020 | 0,96% | 2,58 | 271,30 | 271,30 | 271,30 | 271,30 | 54K | 2 |
| 29/05/2020 | -1,24% | -3,38 | 268,72 | 268,72 | 268,72 | 268,72 | 27K | 1 |
| 28/05/2020 | -1,41% | -3,90 | 272,10 | 272,89 | 271,55 | 274,00 | 213K | 63 |
| 26/05/2020 | -1,39% | -3,90 | 276,00 | 275,70 | 275,00 | 276,00 | 113K | 5 |
| 22/05/2020 | -1,56% | -4,45 | 279,90 | 279,90 | 279,90 | 279,90 | 11K | 1 |
| 21/05/2020 | -3,97% | -11,75 | 284,35 | 287,00 | 284,35 | 287,00 | 485K | 2 |
| 20/05/2020 | 1,22% | 3,58 | 296,10 | 296,10 | 296,10 | 296,10 | 38K | 2 |
| 19/05/2020 | -1,18% | -3,48 | 292,52 | 292,52 | 292,52 | 292,52 | 29K | 1 |
| 18/05/2020 | 1,46% | 4,25 | 296,00 | 292,80 | 292,80 | 296,00 | 71K | 2 |
| 15/05/2020 | -3,05% | -9,17 | 291,75 | 300,00 | 289,50 | 300,00 | 47K | 3 |
| 13/05/2020 | -0,93% | -2,83 | 300,92 | 304,35 | 300,30 | 304,35 | 160K | 3 |
| 12/05/2020 | -1,22% | -3,75 | 303,75 | 303,75 | 303,75 | 303,75 | 881K | 1 |
| 07/05/2020 | 7,34% | 21,02 | 307,50 | 305,50 | 305,10 | 307,50 | 1M | 6 |
| 04/05/2020 | -2,02% | -5,90 | 286,48 | 286,48 | 286,48 | 286,48 | 6K | 1 |
| 30/04/2020 | -1,28% | -3,80 | 292,38 | 292,38 | 292,38 | 292,38 | 263K | 1 |
| 28/04/2020 | -2,83% | -8,62 | 296,18 | 296,18 | 296,18 | 296,18 | 415K | 1 |
| 27/04/2020 | 4,63% | 13,50 | 304,80 | 304,00 | 303,90 | 304,80 | 91K | 4 |
| 23/04/2020 | 1,73% | 4,94 | 291,30 | 291,30 | 291,30 | 291,30 | 553K | 1 |
| 22/04/2020 | 1,19% | 3,38 | 286,36 | 286,36 | 286,36 | 286,36 | 745K | 1 |
| 20/04/2020 | 0,15% | 0,41 | 282,98 | 284,00 | 282,98 | 284,00 | 6K | 2 |
| 17/04/2020 | 13,81% | 34,29 | 282,57 | 281,00 | 281,00 | 282,57 | 70K | 3 |
| 09/04/2020 | -3,86% | -9,97 | 248,28 | 254,00 | 248,28 | 254,00 | 132K | 2 |
| 08/04/2020 | -1,00% | -2,60 | 258,25 | 261,00 | 258,25 | 261,00 | 26K | 2 |
| 07/04/2020 | 3,92% | 9,85 | 260,85 | 266,00 | 260,85 | 266,00 | 21K | 3 |
| 03/04/2020 | 1,54% | 3,80 | 251,00 | 248,00 | 248,00 | 251,00 | 339K | 8 |
| 01/04/2020 | 1,01% | 2,46 | 247,20 | 247,20 | 247,20 | 247,20 | 15K | 1 |
| 24/03/2020 | 7,67% | 17,43 | 244,74 | 244,74 | 244,74 | 244,74 | 489K | 1 |
| 19/03/2020 | 0,13% | 0,29 | 227,31 | 227,31 | 227,31 | 227,31 | 796K | 1 |
| 18/03/2020 | -6,14% | -14,84 | 227,02 | 227,02 | 227,02 | 227,02 | 272K | 1 |
| 13/03/2020 | -2,93% | -7,29 | 241,86 | 241,86 | 241,86 | 241,86 | 218K | 1 |
| 11/03/2020 | 0,53% | 1,32 | 249,15 | 247,30 | 247,30 | 249,15 | 2M | 3 |
| 10/03/2020 | -4,22% | -10,92 | 247,83 | 247,83 | 247,83 | 247,83 | 248K | 1 |
| 05/03/2020 | 2,74% | 6,90 | 258,75 | 256,35 | 256,35 | 258,75 | 415K | 2 |
| 04/03/2020 | 1,40% | 3,47 | 251,85 | 251,85 | 251,85 | 251,85 | 3K | 1 |
| 02/03/2020 | 2,40% | 5,83 | 248,38 | 248,70 | 247,63 | 248,70 | 389K | 3 |
| 27/02/2020 | -2,39% | -5,93 | 242,55 | 242,55 | 242,55 | 242,55 | 49K | 1 |
| 20/02/2020 | -1,86% | -4,72 | 248,48 | 248,48 | 248,48 | 248,48 | 99K | 1 |
| 19/02/2020 | 4,36% | 10,58 | 253,20 | 253,20 | 253,20 | 253,20 | 20K | 1 |
| 18/02/2020 | -6,18% | -15,98 | 242,62 | 244,50 | 242,62 | 244,50 | 109K | 2 |
| 13/02/2020 | 0,29% | 0,75 | 258,60 | 258,60 | 258,60 | 258,60 | 543K | 1 |
| 12/02/2020 | 5,33% | 13,05 | 257,85 | 257,85 | 257,85 | 257,85 | 438K | 1 |
| 10/02/2020 | 0,13% | 0,33 | 244,80 | 244,80 | 244,80 | 244,80 | 98K | 1 |
| 07/02/2020 | -0,83% | -2,04 | 244,47 | 244,47 | 244,47 | 244,47 | 293K | 1 |
| 06/02/2020 | 0,34% | 0,84 | 246,51 | 248,70 | 246,51 | 249,00 | 149K | 3 |
| 05/02/2020 | 4,95% | 11,59 | 245,67 | 244,50 | 244,50 | 246,30 | 74K | 3 |
| 03/02/2020 | -1,36% | -3,22 | 234,08 | 234,08 | 234,08 | 234,08 | 23K | 1 |
| 30/01/2020 | -0,12% | -0,29 | 237,30 | 237,30 | 237,30 | 237,30 | 71K | 1 |
| 28/01/2020 | -2,04% | -4,94 | 237,59 | 237,59 | 237,59 | 237,59 | 238K | 1 |
| 24/01/2020 | -1,72% | -4,24 | 242,53 | 242,53 | 242,53 | 242,53 | 340K | 1 |
| 22/01/2020 | 0,33% | 0,82 | 246,77 | 246,77 | 246,77 | 246,77 | 74K | 1 |
| 21/01/2020 | 0,22% | 0,55 | 245,95 | 245,40 | 245,40 | 245,95 | 148K | 2 |
| 17/01/2020 | 0,91% | 2,22 | 245,40 | 245,40 | 245,40 | 245,40 | 368K | 1 |
| 15/01/2020 | 1,06% | 2,54 | 243,18 | 243,18 | 243,18 | 243,18 | 122K | 1 |
| 10/01/2020 | 0,62% | 1,49 | 240,64 | 240,64 | 240,64 | 240,64 | 48K | 1 |
| 08/01/2020 | -0,17% | -0,40 | 239,15 | 239,15 | 239,15 | 239,15 | 717K | 1 |
| 07/01/2020 | 2,25% | 5,26 | 239,55 | 239,55 | 239,55 | 239,55 | 407K | 1 |
| 06/01/2020 | -0,13% | -0,31 | 234,29 | 234,60 | 234,29 | 234,60 | 141K | 2 |
| 03/01/2020 | -1,28% | -3,03 | 234,60 | 234,60 | 234,60 | 234,60 | 915K | 1 |
| 27/12/2019 | -0,56% | -1,35 | 237,63 | 237,63 | 237,63 | 237,63 | 71K | 1 |
| 23/12/2019 | 0,52% | 1,23 | 238,98 | 238,70 | 238,70 | 239,26 | 191K | 3 |
| 18/12/2019 | -1,16% | -2,79 | 237,75 | 237,75 | 237,75 | 237,75 | 48K | 1 |
| 17/12/2019 | 0,35% | 0,84 | 240,54 | 240,54 | 240,54 | 240,54 | 4M | 1 |
| 16/12/2019 | -1,20% | -2,91 | 239,70 | 238,86 | 238,86 | 239,70 | 693K | 2 |
| 13/12/2019 | 0,88% | 2,12 | 242,61 | 242,61 | 242,61 | 242,61 | 5M | 1 |
| 12/12/2019 | 3,40% | 7,90 | 240,49 | 240,49 | 240,49 | 240,49 | 2M | 1 |
| 11/12/2019 | 4,21% | 9,39 | 232,59 | 232,59 | 232,59 | 232,59 | 4M | 7 |
| 04/12/2019 | -0,36% | -0,80 | 223,20 | 223,20 | 223,20 | 223,20 | 22K | 1 |
| 21/11/2019 | 2,85% | 6,20 | 224,00 | 224,00 | 224,00 | 224,00 | 22K | 1 |
| 11/11/2019 | 0,98% | 2,11 | 217,80 | 217,80 | 217,80 | 217,80 | 22K | 1 |
| 05/11/2019 | 4,43% | 9,14 | 215,69 | 215,69 | 215,69 | 215,69 | 22K | 1 |
| 25/10/2019 | - | - | 206,55 | 206,55 | 206,55 | 206,55 | 21K | 1 |
Date,Open,High,Low,Close,Volume
14-Jul-20,362.11,363.00,362.11,363.00,79753
13-Jul-20,355.50,357.50,350.00,350.11,787508
10-Jul-20,340.21,340.21,340.21,340.21,68042
09-Jul-20,337.62,337.62,337.62,337.62,641478
08-Jul-20,327.00,332.40,327.00,332.40,144636
02-Jul-20,314.40,318.00,311.50,318.00,81432
01-Jul-20,305.25,305.25,305.25,305.25,183150
29-Jun-20,304.78,304.78,304.78,304.78,365736
25-Jun-20,301.00,305.70,301.00,305.70,63601
22-Jun-20,293.50,294.27,293.50,294.27,99871
17-Jun-20,297.00,297.30,296.20,296.20,17810
12-Jun-20,281.25,283.29,281.25,283.29,751080
10-Jun-20,281.52,281.52,281.52,281.52,197064
08-Jun-20,274.50,274.50,274.50,274.50,27450
05-Jun-20,276.29,276.29,276.29,276.29,27629
04-Jun-20,275.80,278.69,275.80,278.22,155382
03-Jun-20,269.00,269.00,269.00,269.00,53800
02-Jun-20,272.40,272.40,272.40,272.40,599280
01-Jun-20,271.30,271.30,271.30,271.30,54260
29-May-20,268.72,268.72,268.72,268.72,26872
28-May-20,272.89,274.00,271.55,272.10,212663
26-May-20,275.70,276.00,275.00,276.00,112997
22-May-20,279.90,279.90,279.90,279.90,11196
21-May-20,287.00,287.00,284.35,284.35,485250
20-May-20,296.10,296.10,296.10,296.10,38493
19-May-20,292.52,292.52,292.52,292.52,29252
18-May-20,292.80,296.00,292.80,296.00,70720
15-May-20,300.00,300.00,289.50,291.75,47392
13-May-20,304.35,304.35,300.30,300.92,159958
12-May-20,303.75,303.75,303.75,303.75,880875
07-May-20,305.50,307.50,305.10,307.50,1014231
04-May-20,286.48,286.48,286.48,286.48,5729
30-Apr-20,292.38,292.38,292.38,292.38,263142
28-Apr-20,296.18,296.18,296.18,296.18,414652
27-Apr-20,304.00,304.80,303.90,304.80,91238
23-Apr-20,291.30,291.30,291.30,291.30,553470
22-Apr-20,286.36,286.36,286.36,286.36,744536
20-Apr-20,284.00,284.00,282.98,282.98,5669
17-Apr-20,281.00,282.57,281.00,282.57,70375
09-Apr-20,254.00,254.00,248.28,248.28,131760
08-Apr-20,261.00,261.00,258.25,258.25,25935
07-Apr-20,266.00,266.00,260.85,260.85,21088
03-Apr-20,248.00,251.00,248.00,251.00,338700
01-Apr-20,247.20,247.20,247.20,247.20,14832
24-Mar-20,244.74,244.74,244.74,244.74,489480
19-Mar-20,227.31,227.31,227.31,227.31,795585
18-Mar-20,227.02,227.02,227.02,227.02,272424
13-Mar-20,241.86,241.86,241.86,241.86,217674
11-Mar-20,247.30,249.15,247.30,249.15,2040830
10-Mar-20,247.83,247.83,247.83,247.83,247830
05-Mar-20,256.35,258.75,256.35,258.75,415335
04-Mar-20,251.85,251.85,251.85,251.85,2518
02-Mar-20,248.70,248.70,247.63,248.38,388948
27-Feb-20,242.55,242.55,242.55,242.55,48510
20-Feb-20,248.48,248.48,248.48,248.48,99392
19-Feb-20,253.20,253.20,253.20,253.20,20256
18-Feb-20,244.50,244.50,242.62,242.62,109273
13-Feb-20,258.60,258.60,258.60,258.60,543060
12-Feb-20,257.85,257.85,257.85,257.85,438345
10-Feb-20,244.80,244.80,244.80,244.80,97920
07-Feb-20,244.47,244.47,244.47,244.47,293364
06-Feb-20,248.70,249.00,246.51,246.51,148842
05-Feb-20,244.50,246.30,244.50,245.67,73647
03-Feb-20,234.08,234.08,234.08,234.08,23408
30-Jan-20,237.30,237.30,237.30,237.30,71190
28-Jan-20,237.59,237.59,237.59,237.59,237590
24-Jan-20,242.53,242.53,242.53,242.53,339542
22-Jan-20,246.77,246.77,246.77,246.77,74031
21-Jan-20,245.40,245.95,245.40,245.95,147515
17-Jan-20,245.40,245.40,245.40,245.40,368100
15-Jan-20,243.18,243.18,243.18,243.18,121590
10-Jan-20,240.64,240.64,240.64,240.64,48128
08-Jan-20,239.15,239.15,239.15,239.15,717450
07-Jan-20,239.55,239.55,239.55,239.55,407235
06-Jan-20,234.60,234.60,234.29,234.29,140605
03-Jan-20,234.60,234.60,234.60,234.60,914940
27-Dec-19,237.63,237.63,237.63,237.63,71289
23-Dec-19,238.70,239.26,238.70,238.98,191184
18-Dec-19,237.75,237.75,237.75,237.75,47550
17-Dec-19,240.54,240.54,240.54,240.54,3800532
16-Dec-19,238.86,239.70,238.86,239.70,692778
13-Dec-19,242.61,242.61,242.61,242.61,4682373
12-Dec-19,240.49,240.49,240.49,240.49,2332753
11-Dec-19,232.59,232.59,232.59,232.59,4372692
04-Dec-19,223.20,223.20,223.20,223.20,22320
21-Nov-19,224.00,224.00,224.00,224.00,22400
11-Nov-19,217.80,217.80,217.80,217.80,21780
05-Nov-19,215.69,215.69,215.69,215.69,21569
25-Oct-19,206.55,206.55,206.55,206.55,20655
*exoneração de responsabilidade