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
22/10/2020	0,51%	2,53	495,80	493,27	493,27	495,80	35K	5
21/10/2020	-0,47%	-2,32	493,27	493,27	493,27	493,27	148K	1
20/10/2020	0,69%	3,40	495,59	495,59	495,59	495,59	495	1
19/10/2020	0,45%	2,19	492,19	497,80	490,00	500,00	81K	5
16/10/2020	-1,01%	-5,00	490,00	492,35	488,50	492,35	139K	4
15/10/2020	-0,66%	-3,30	495,00	498,30	495,00	498,30	19K	2
14/10/2020	1,59%	7,80	498,30	500,39	495,89	500,39	189K	5
09/10/2020	-0,30%	-1,49	490,50	490,79	489,58	490,79	5M	3
08/10/2020	1,80%	8,68	491,99	493,70	491,99	493,70	10M	2
07/10/2020	5,07%	23,31	483,31	474,24	474,24	483,31	261K	6
02/10/2020	-1,14%	-5,31	460,00	461,99	460,00	463,52	84K	3

01/10/2020	2,44%	11,10	465,31	465,31	465,31	465,31	47K	1
30/09/2020	-0,39%	-1,78	454,21	458,69	454,21	459,70	73K	4
29/09/2020	1,03%	4,63	455,99	453,35	453,35	459,06	96K	210
28/09/2020	2,77%	12,17	451,36	451,36	451,36	451,36	451	1
23/09/2020	1,86%	8,00	439,19	439,19	439,19	439,19	13K	1
21/09/2020	1,60%	6,78	431,19	431,19	431,19	431,19	4K	1
14/09/2020	0,83%	3,49	424,41	429,90	424,41	429,90	60K	2
11/09/2020	-0,98%	-4,18	420,92	420,92	420,92	420,92	7M	1
10/09/2020	0,89%	3,73	425,10	425,10	425,10	425,10	7M	1
09/09/2020	1,67%	6,91	421,37	417,80	417,80	421,37	5M	4
08/09/2020	-0,61%	-2,55	414,46	417,30	414,46	418,30	7M	3
04/09/2020	-1,83%	-7,78	417,01	415,51	415,51	417,01	14M	174
03/09/2020	-1,81%	-7,83	424,79	424,79	424,79	424,79	8K	1
02/09/2020	-0,93%	-4,08	432,62	434,00	432,62	434,00	2M	2
01/09/2020	0,00%	0,00	436,70	436,70	436,70	436,70	9K	1
31/08/2020	0,07%	0,29	436,70	433,20	433,20	436,70	426K	8
28/08/2020	-2,59%	-11,60	436,41	440,82	436,34	440,82	1M	11
27/08/2020	-2,33%	-10,70	448,01	456,58	448,01	456,58	14K	3
26/08/2020	3,51%	15,57	458,71	452,75	452,08	458,71	367K	3
25/08/2020	-0,43%	-1,90	443,14	444,50	442,60	445,44	231K	5
24/08/2020	1,73%	7,56	445,04	445,04	445,04	445,04	712K	1
21/08/2020	2,20%	9,42	437,48	438,40	437,48	438,50	2M	15
20/08/2020	-1,80%	-7,84	428,06	431,76	428,06	431,76	21K	2
19/08/2020	0,00%	0,02	435,90	432,93	432,93	435,90	420K	2
18/08/2020	-1,90%	-8,42	435,88	436,49	435,88	436,51	257K	4
17/08/2020	5,35%	22,58	444,30	444,82	444,30	444,82	22K	2
14/08/2020	0,22%	0,93	421,72	421,72	421,72	421,72	211K	1
13/08/2020	-3,13%	-13,60	420,79	420,79	420,79	420,79	13K	1
12/08/2020	2,26%	9,59	434,39	434,69	434,16	435,00	656K	5
11/08/2020	-3,01%	-13,20	424,80	428,16	424,80	428,16	1M	3
10/08/2020	1,65%	7,09	438,00	431,04	431,04	438,00	136K	2
07/08/2020	-0,32%	-1,40	430,91	432,55	430,91	432,55	22K	2
06/08/2020	3,86%	16,05	432,31	430,81	430,81	433,75	1M	3
03/08/2020	1,03%	4,26	416,26	419,00	416,26	419,00	1M	2
30/07/2020	-1,41%	-5,90	412,00	412,00	412,00	412,00	412K	6
29/07/2020	4,63%	18,51	417,90	417,90	417,90	417,90	42K	1
28/07/2020	-6,21%	-26,43	399,39	404,08	399,39	404,08	368K	2
27/07/2020	11,43%	43,68	425,82	412,80	412,80	426,07	477K	9
24/07/2020	8,59%	30,24	382,14	390,00	382,14	392,46	219K	3
23/07/2020	0,26%	0,90	351,90	349,47	349,47	351,90	91K	2
22/07/2020	-2,01%	-7,21	351,00	351,00	351,00	351,00	316K	1
20/07/2020	0,06%	0,21	358,21	358,50	358,21	358,50	183K	2
17/07/2020	2,49%	8,69	358,00	358,00	358,00	358,00	36K	1
16/07/2020	-0,62%	-2,19	349,31	349,31	349,31	349,31	454K	1
15/07/2020	-3,17%	-11,50	351,50	351,50	351,50	351,50	4K	1
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	-	-	238,98	238,70	238,70	239,26	191K	3

Date,Open,High,Low,Close,Volume
22-Oct-20,493.27,495.80,493.27,495.80,34554
21-Oct-20,493.27,493.27,493.27,493.27,147981
20-Oct-20,495.59,495.59,495.59,495.59,495
19-Oct-20,497.80,500.00,490.00,492.19,80656
16-Oct-20,492.35,492.35,488.50,490.00,138749
15-Oct-20,498.30,498.30,495.00,495.00,19338
14-Oct-20,500.39,500.39,495.89,498.30,188670
09-Oct-20,490.79,490.79,489.58,490.50,4954568
08-Oct-20,493.70,493.70,491.99,491.99,10222049
07-Oct-20,474.24,483.31,474.24,483.31,261118
02-Oct-20,461.99,463.52,460.00,460.00,83922
01-Oct-20,465.31,465.31,465.31,465.31,46531
30-Sep-20,458.69,459.70,454.21,454.21,73402
29-Sep-20,453.35,459.06,453.35,455.99,95916
28-Sep-20,451.36,451.36,451.36,451.36,451
23-Sep-20,439.19,439.19,439.19,439.19,13175
21-Sep-20,431.19,431.19,431.19,431.19,4311
14-Sep-20,429.90,429.90,424.41,424.41,59691
11-Sep-20,420.92,420.92,420.92,420.92,7176686
10-Sep-20,425.10,425.10,425.10,425.10,7226700
09-Sep-20,417.80,421.37,417.80,421.37,5135031
08-Sep-20,417.30,418.30,414.46,414.46,6584156
04-Sep-20,415.51,417.01,415.51,417.01,14080746
03-Sep-20,424.79,424.79,424.79,424.79,8495
02-Sep-20,434.00,434.00,432.62,432.62,1610126
01-Sep-20,436.70,436.70,436.70,436.70,8734
31-Aug-20,433.20,436.70,433.20,436.70,425866
28-Aug-20,440.82,440.82,436.34,436.41,1298214
27-Aug-20,456.58,456.58,448.01,448.01,13530
26-Aug-20,452.75,458.71,452.08,458.71,366616
25-Aug-20,444.50,445.44,442.60,443.14,230547
24-Aug-20,445.04,445.04,445.04,445.04,712064
21-Aug-20,438.40,438.50,437.48,437.48,2064527
20-Aug-20,431.76,431.76,428.06,428.06,21477
19-Aug-20,432.93,435.90,432.93,435.90,420150
18-Aug-20,436.49,436.51,435.88,435.88,257391
17-Aug-20,444.82,444.82,444.30,444.30,22230
14-Aug-20,421.72,421.72,421.72,421.72,210860
13-Aug-20,420.79,420.79,420.79,420.79,12623
12-Aug-20,434.69,435.00,434.16,434.39,655988
11-Aug-20,428.16,428.16,424.80,424.80,1458937
10-Aug-20,431.04,438.00,431.04,438.00,135710
07-Aug-20,432.55,432.55,430.91,430.91,21594
06-Aug-20,430.81,433.75,430.81,432.31,1044876
03-Aug-20,419.00,419.00,416.26,416.26,1157970
30-Jul-20,412.00,412.00,412.00,412.00,412000
29-Jul-20,417.90,417.90,417.90,417.90,41790
28-Jul-20,404.08,404.08,399.39,399.39,367532
27-Jul-20,412.80,426.07,412.80,425.82,476650
24-Jul-20,390.00,392.46,382.14,382.14,219394
23-Jul-20,349.47,351.90,349.47,351.90,91008
22-Jul-20,351.00,351.00,351.00,351.00,315900
20-Jul-20,358.50,358.50,358.21,358.21,182690
17-Jul-20,358.00,358.00,358.00,358.00,35800
16-Jul-20,349.31,349.31,349.31,349.31,454103
15-Jul-20,351.50,351.50,351.50,351.50,3515
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TSMC34

cotações, gráficos e mais...