papéis
login
mais

Cotação atual, histórico e gráfico do papel: TSMC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/2021-1,15%-1,0186,8387,8486,4790,752M102
19/01/20215,20%4,3487,8485,1185,1188,642M91
18/01/20210,16%0,1383,5083,8281,8884,27327K35
15/01/20211,01%0,8383,3783,7081,7585,001M139
14/01/20213,47%2,7782,5481,0880,5087,5514M83
13/01/2021-2,83%-2,3279,7783,0678,3883,542M146
12/01/2021-2,55%-2,1582,0986,3181,9186,31868K83
11/01/20214,89%3,9384,2482,7182,3184,843M74
08/01/2021-2,47%-2,0380,3184,0979,6884,242M106
07/01/20217,42%5,6982,3480,0878,9482,812M76
06/01/20213,26%2,4276,6574,6474,6476,652M47
05/01/20210,46%0,3474,2374,0074,0076,272M42
04/01/20214,51%3,1973,8971,2571,2574,09750K148
30/12/20203,20%2,1970,7069,5069,5070,8436M21
29/12/2020-1,58%-1,1068,5170,2068,5170,20105K18
28/12/20202,75%1,8669,6168,0068,0071,00762K309
23/12/20201,21%0,8167,7567,2066,9568,0033K11
22/12/20200,06%0,0466,9466,9066,4067,7052K8
21/12/20201,13%0,7566,9067,4066,5967,458K13
18/12/20200,38%0,2566,1565,9065,8066,2010K9
17/12/2020-1,42%-0,9565,9066,3065,9066,30155K17
16/12/20200,16%0,1166,8566,9266,8567,7566K8
15/12/2020-1,58%-1,0766,7468,5566,3968,5521K16
14/12/20203,05%2,0167,8164,7364,7367,8195K16
11/12/20200,00%0,0065,8066,3665,3866,36117K17
10/12/2020-1,94%-1,3065,8066,5465,8066,5465K23
09/12/2020-1,12%-0,7667,1067,6067,1067,9137K15
08/12/2020-0,37%-0,2567,8668,4067,2268,4041K13
07/12/20202,36%1,5768,1167,6767,0668,2579K23
04/12/20203,73%2,3966,5465,4465,3166,54160K24
03/12/2020-1,82%-1,1964,1566,0064,1566,00365K51
02/12/2020-1,21%-0,8065,3467,0965,3467,09401K47
01/12/20201,44%0,9466,1465,4965,2067,7820K7
30/11/2020-1,75%-1,1665,2065,7464,4665,8023K130
27/11/20201,31%0,8666,3666,1765,9866,3633K5
26/11/20200,85%0,5565,5065,7365,5065,7351K3
25/11/2020-0,08%-0,0564,9564,3364,3365,105K8
24/11/2020-2,62%-1,7565,0066,7564,7066,75400K18
23/11/20203,71%2,3966,7565,3665,3667,20303K16
20/11/20200,25%0,1664,3664,9464,3664,9448K7
19/11/2020-1,68%-1,1064,2065,3063,5965,30367K30
18/11/20201,87%1,2065,3065,5564,0065,55509K31
17/11/2020-5,22%-3,5364,1066,3664,1066,40196K32
16/11/20206,09%3,8867,6365,4065,4069,20457K23
13/11/20203,41%2,1063,7564,5063,5064,60290K15
12/11/20200,08%0,0561,6561,6561,1562,1047K8
11/11/20202,72%1,6361,6060,8560,8561,60399K13
10/11/2020-0,05%-0,0359,9760,3258,0560,32142K12
09/11/2020-2,10%-1,2960,0061,0059,7561,60138K25
06/11/2020-2,78%-1,7561,2962,3961,1162,3947K15
05/11/2020-0,24%-0,1563,0462,5162,5063,3513M15
04/11/20200,13%0,0863,1963,5263,0463,85234K89
03/11/20205,10%3,0663,1161,4161,1863,50287K129
30/10/2020-2,12%-1,3060,0561,1559,9761,1557K21
29/10/2020-87,29%-421,3561,3561,2461,0061,4519K17
28/10/2020-1,99%-9,78482,70483,71482,70485,8030K4
27/10/20201,33%6,48492,48490,00490,00492,4849K2
26/10/2020-1,72%-8,49486,00492,00484,20494,11407K12
23/10/2020-0,26%-1,31494,49494,49494,49494,494941
22/10/20200,51%2,53495,80493,27493,27495,8035K5
21/10/2020-0,47%-2,32493,27493,27493,27493,27148K1
20/10/20200,69%3,40495,59495,59495,59495,594951
19/10/20200,45%2,19492,19497,80490,00500,0081K5
16/10/2020-1,01%-5,00490,00492,35488,50492,35139K4
15/10/2020-0,66%-3,30495,00498,30495,00498,3019K2
14/10/20201,59%7,80498,30500,39495,89500,39189K5
09/10/2020-0,30%-1,49490,50490,79489,58490,795M3
08/10/20201,80%8,68491,99493,70491,99493,7010M2
07/10/20205,07%23,31483,31474,24474,24483,31261K6
02/10/2020-1,14%-5,31460,00461,99460,00463,5284K3
01/10/20202,44%11,10465,31465,31465,31465,3147K1
30/09/2020-0,39%-1,78454,21458,69454,21459,7073K4
29/09/20201,03%4,63455,99453,35453,35459,0696K210
28/09/20202,77%12,17451,36451,36451,36451,364511
23/09/20201,86%8,00439,19439,19439,19439,1913K1
21/09/20201,60%6,78431,19431,19431,19431,194K1
14/09/20200,83%3,49424,41429,90424,41429,9060K2
11/09/2020-0,98%-4,18420,92420,92420,92420,927M1
10/09/20200,89%3,73425,10425,10425,10425,107M1
09/09/20201,67%6,91421,37417,80417,80421,375M4
08/09/2020-0,61%-2,55414,46417,30414,46418,307M3
04/09/2020-1,83%-7,78417,01415,51415,51417,0114M174
03/09/2020-1,81%-7,83424,79424,79424,79424,798K1
02/09/2020-0,93%-4,08432,62434,00432,62434,002M2
01/09/20200,00%0,00436,70436,70436,70436,709K1
31/08/20200,07%0,29436,70433,20433,20436,70426K8
28/08/2020-2,59%-11,60436,41440,82436,34440,821M11
27/08/2020-2,33%-10,70448,01456,58448,01456,5814K3
26/08/20203,51%15,57458,71452,75452,08458,71367K3
25/08/2020-0,43%-1,90443,14444,50442,60445,44231K5
24/08/20201,73%7,56445,04445,04445,04445,04712K1
21/08/20202,20%9,42437,48438,40437,48438,502M15
20/08/2020-1,80%-7,84428,06431,76428,06431,7621K2
19/08/20200,00%0,02435,90432,93432,93435,90420K2
18/08/2020-1,90%-8,42435,88436,49435,88436,51257K4
17/08/20205,35%22,58444,30444,82444,30444,8222K2
14/08/20200,22%0,93421,72421,72421,72421,72211K1
13/08/2020-3,13%-13,60420,79420,79420,79420,7913K1
12/08/20202,26%9,59434,39434,69434,16435,00656K5
11/08/2020-3,01%-13,20424,80428,16424,80428,161M3
10/08/20201,65%7,09438,00431,04431,04438,00136K2
07/08/2020-0,32%-1,40430,91432,55430,91432,5522K2
06/08/20203,86%16,05432,31430,81430,81433,751M3
03/08/20201,03%4,26416,26419,00416,26419,001M2
30/07/2020-1,41%-5,90412,00412,00412,00412,00412K6
29/07/20204,63%18,51417,90417,90417,90417,9042K1
28/07/2020-6,21%-26,43399,39404,08399,39404,08368K2
27/07/202011,43%43,68425,82412,80412,80426,07477K9
24/07/20208,59%30,24382,14390,00382,14392,46219K3
23/07/20200,26%0,90351,90349,47349,47351,9091K2
22/07/2020-2,01%-7,21351,00351,00351,00351,00316K1
20/07/20200,06%0,21358,21358,50358,21358,50183K2
17/07/20202,49%8,69358,00358,00358,00358,0036K1
16/07/2020-0,62%-2,19349,31349,31349,31349,31454K1
15/07/2020-3,17%-11,50351,50351,50351,50351,504K1
14/07/20203,68%12,89363,00362,11362,11363,0080K2
13/07/20202,91%9,90350,11355,50350,00357,50788K22
10/07/20200,77%2,59340,21340,21340,21340,2168K1
09/07/20201,57%5,22337,62337,62337,62337,62641K1
08/07/20204,53%14,40332,40327,00327,00332,40145K2
02/07/20204,18%12,75318,00314,40311,50318,0081K4
01/07/20200,15%0,47305,25305,25305,25305,25183K1
29/06/2020-0,30%-0,92304,78304,78304,78304,78366K1
25/06/20203,88%11,43305,70301,00301,00305,7064K4
22/06/2020-0,65%-1,93294,27293,50293,50294,27100K4
17/06/20204,56%12,91296,20297,00296,20297,3018K3
12/06/20200,63%1,77283,29281,25281,25283,29751K2
10/06/20202,56%7,02281,52281,52281,52281,52197K1
08/06/2020-0,65%-1,79274,50274,50274,50274,5027K1
05/06/2020-0,69%-1,93276,29276,29276,29276,2928K1
04/06/20203,43%9,22278,22275,80275,80278,69155K5
03/06/2020-1,25%-3,40269,00269,00269,00269,0054K1
02/06/20200,41%1,10272,40272,40272,40272,40599K1
01/06/2020--271,30271,30271,30271,3054K2


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito