Cotação atual, histórico e gráfico do papel: TMCO34

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 TMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2026	-1,55%	-0,96	60,78	61,74	60,50	61,74	136K	20
29/07/2026	3,63%	2,16	61,74	61,00	61,00	62,29	438K	76
28/07/2026	2,39%	1,39	59,58	56,75	56,75	59,58	226K	34
27/07/2026	3,19%	1,80	58,19	56,39	56,39	58,19	269K	30
24/07/2026	0,52%	0,29	56,39	56,67	55,97	56,67	9K	15
23/07/2026	-1,41%	-0,80	56,10	57,47	55,97	57,47	18K	36
22/07/2026	-1,63%	-0,94	56,90	57,00	56,90	57,24	71K	34
21/07/2026	1,90%	1,08	57,84	56,76	56,76	57,84	640K	36
20/07/2026	0,16%	0,09	56,76	57,65	56,65	57,65	12K	18
17/07/2026	-0,93%	-0,53	56,67	57,69	56,67	57,69	76K	19
16/07/2026	2,31%	1,29	57,20	55,91	55,91	57,33	97K	26
15/07/2026	-0,23%	-0,13	55,91	56,61	55,91	56,61	8K	16
14/07/2026	0,11%	0,06	56,04	56,54	55,80	56,54	21K	25
13/07/2026	-1,04%	-0,59	55,98	56,06	55,80	56,45	53K	32
10/07/2026	0,86%	0,48	56,57	56,09	56,09	56,57	9K	16
09/07/2026	-1,42%	-0,81	56,09	56,91	55,88	56,91	40K	26
08/07/2026	-1,47%	-0,85	56,90	58,33	56,47	58,33	20K	59
07/07/2026	-0,35%	-0,20	57,75	58,40	57,66	58,40	9K	22
06/07/2026	1,67%	0,95	57,95	57,33	57,33	58,20	160K	44
03/07/2026	0,92%	0,52	57,00	56,66	56,66	57,20	52K	26
02/07/2026	1,69%	0,94	56,48	56,00	56,00	56,82	35K	28
01/07/2026	2,06%	1,12	55,54	54,97	54,42	55,55	46K	41
30/06/2026	-2,14%	-1,19	54,42	55,27	54,14	55,27	64K	30
29/06/2026	0,62%	0,34	55,61	55,83	55,27	55,83	13K	28
26/06/2026	2,26%	1,22	55,27	55,09	55,00	55,59	90K	25
25/06/2026	0,07%	0,04	54,05	54,01	53,80	54,65	146K	23
24/06/2026	-0,90%	-0,49	54,01	54,70	54,01	54,70	284K	36
23/06/2026	-0,46%	-0,25	54,50	55,30	53,85	55,30	82K	32
22/06/2026	-3,10%	-1,75	54,75	55,27	54,75	55,32	342K	70
19/06/2026	0,52%	0,29	56,50	56,21	56,21	56,50	2K	13
18/06/2026	1,90%	1,05	56,21	56,30	56,16	56,50	208K	15
17/06/2026	-2,29%	-1,29	55,16	55,60	55,16	56,00	87K	43
16/06/2026	-1,12%	-0,64	56,45	55,94	55,94	57,15	93K	20
15/06/2026	2,86%	1,59	57,09	56,28	56,28	57,34	17K	26
12/06/2026	-0,02%	-0,01	55,50	56,07	55,41	56,07	69K	27
11/06/2026	-0,70%	-0,39	55,51	55,75	55,16	55,75	352K	200
10/06/2026	-1,81%	-1,03	55,90	57,50	55,90	57,50	69K	32
09/06/2026	-2,11%	-1,23	56,93	57,38	56,83	57,59	179K	25
08/06/2026	2,05%	1,17	58,16	56,99	56,94	58,16	423K	282
05/06/2026	0,12%	0,07	56,99	56,68	56,68	57,24	93K	20
03/06/2026	0,41%	0,23	56,92	57,04	56,66	57,47	80K	28
02/06/2026	-1,37%	-0,79	56,69	56,50	56,25	56,87	74K	80
01/06/2026	-4,18%	-2,51	57,48	58,00	57,25	58,00	956K	241
29/05/2026	-0,76%	-0,46	59,99	60,45	59,83	60,78	751K	30
28/05/2026	0,65%	0,39	60,45	60,60	60,12	60,84	224K	50
27/05/2026	0,59%	0,35	60,06	59,71	59,71	60,30	196K	77
26/05/2026	0,95%	0,56	59,71	59,06	59,06	59,87	64K	14
25/05/2026	0,25%	0,15	59,15	59,59	58,99	59,95	6K	14
22/05/2026	-0,59%	-0,35	59,00	59,20	58,51	59,83	527K	15
21/05/2026	-0,15%	-0,09	59,35	59,42	58,46	59,52	64K	17
20/05/2026	1,40%	0,82	59,44	58,01	58,01	59,52	27K	15
19/05/2026	0,22%	0,13	58,62	57,75	57,75	58,74	97K	29
18/05/2026	-3,23%	-1,95	58,49	59,46	58,49	59,46	98K	40
15/05/2026	1,65%	0,98	60,44	60,87	60,44	61,32	59K	47
14/05/2026	1,64%	0,96	59,46	58,51	58,51	59,64	154K	25
13/05/2026	5,10%	2,84	58,50	56,78	56,59	58,63	193K	53
12/05/2026	-1,14%	-0,64	55,66	56,00	55,25	56,00	84K	52
11/05/2026	-3,26%	-1,90	56,30	57,03	56,04	57,03	353K	256
08/05/2026	-0,50%	-0,29	58,20	58,51	57,20	58,51	56K	53
07/05/2026	-2,47%	-1,48	58,49	59,95	58,26	59,95	48K	46
06/05/2026	2,95%	1,72	59,97	58,26	58,26	60,28	106K	38
05/05/2026	-0,73%	-0,43	58,25	59,27	58,02	59,27	48K	36
04/05/2026	-1,87%	-1,12	58,68	60,27	58,55	60,27	92K	97
30/04/2026	0,00%	0,00	59,80	60,29	59,52	60,29	152K	27
29/04/2026	-0,33%	-0,20	59,80	61,02	59,80	61,02	225K	39
28/04/2026	-0,18%	-0,11	60,00	60,56	60,00	60,66	454K	51
27/04/2026	0,18%	0,11	60,11	60,00	59,75	60,41	32K	44
24/04/2026	-2,33%	-1,43	60,00	61,20	60,00	61,20	39K	65
23/04/2026	-1,74%	-1,09	61,43	62,00	60,60	62,00	73K	75
22/04/2026	-6,55%	-4,38	62,52	62,90	62,30	62,90	340K	220
20/04/2026	-1,06%	-0,72	66,90	66,60	66,60	67,12	12K	33
17/04/2026	1,70%	1,13	67,62	65,80	65,80	68,58	22K	29
16/04/2026	-0,03%	-0,02	66,49	66,96	66,23	66,96	29K	23
15/04/2026	0,83%	0,55	66,51	66,70	66,16	66,70	25K	17
14/04/2026	-0,38%	-0,25	65,96	65,01	65,01	66,09	92K	36
13/04/2026	0,08%	0,05	66,21	65,00	65,00	66,21	42K	27
10/04/2026	-1,03%	-0,69	66,16	67,52	65,89	67,52	401K	198
09/04/2026	-2,37%	-1,62	66,85	66,91	66,30	67,33	198K	152
08/04/2026	4,45%	2,92	68,47	68,10	67,42	68,87	48K	47
07/04/2026	-0,83%	-0,55	65,55	66,50	65,01	66,50	23K	23
06/04/2026	-0,93%	-0,62	66,10	66,72	65,71	66,72	64K	71
02/04/2026	-1,62%	-1,10	66,72	69,72	66,07	69,72	297K	458
01/04/2026	2,18%	1,45	67,82	67,90	67,41	68,11	426K	226
31/03/2026	-1,76%	-1,19	66,37	66,19	65,70	66,77	31K	35
30/03/2026	-0,50%	-0,34	67,56	67,90	67,16	67,90	70K	38
27/03/2026	-1,68%	-1,16	67,90	69,06	66,00	70,00	542K	83
26/03/2026	0,16%	0,11	69,06	68,95	68,95	70,00	6K	11
25/03/2026	-0,22%	-0,15	68,95	68,80	68,80	69,56	32K	17
24/03/2026	-0,17%	-0,12	69,10	69,22	68,15	69,22	12K	21
23/03/2026	1,54%	1,05	69,22	68,16	68,16	69,80	5K	19
20/03/2026	0,47%	0,32	68,17	67,85	67,85	68,90	13K	14
19/03/2026	-0,80%	-0,55	67,85	69,56	67,85	69,56	69K	28
18/03/2026	-0,80%	-0,55	68,40	69,49	68,40	69,49	18K	13
17/03/2026	-0,93%	-0,65	68,95	70,25	68,95	70,27	10K	21
16/03/2026	-0,47%	-0,33	69,60	70,63	69,60	70,63	16K	28
13/03/2026	-1,44%	-1,02	69,93	70,12	69,45	70,14	245K	35
12/03/2026	0,16%	0,11	70,95	71,55	70,50	71,55	151K	26
11/03/2026	-0,70%	-0,50	70,84	72,06	70,66	72,66	22K	25
10/03/2026	1,09%	0,77	71,34	70,16	70,16	72,04	26K	119
09/03/2026	-1,80%	-1,29	70,57	71,79	69,81	71,79	586K	235
06/03/2026	-1,62%	-1,18	71,86	73,05	71,80	73,42	62K	37
05/03/2026	-3,56%	-2,70	73,04	74,84	72,50	74,84	265K	70
04/03/2026	-0,36%	-0,27	75,74	76,01	75,09	76,01	5K	11
03/03/2026	-3,06%	-2,40	76,01	74,90	74,72	76,32	211K	43
02/03/2026	1,34%	1,04	78,41	77,39	77,39	79,98	323K	35
27/02/2026	-1,00%	-0,78	77,37	78,15	77,28	79,11	17K	38
26/02/2026	0,72%	0,56	78,15	78,00	77,33	78,60	11K	22
25/02/2026	0,82%	0,63	77,59	77,00	77,00	77,99	6K	12
24/02/2026	0,21%	0,16	76,96	76,03	76,03	77,03	20K	19
23/02/2026	-0,52%	-0,40	76,80	77,20	76,48	77,61	34K	36
20/02/2026	-1,97%	-1,55	77,20	77,59	76,30	77,59	241K	59
19/02/2026	-1,35%	-1,08	78,75	80,63	78,57	80,63	51K	26
18/02/2026	-1,31%	-1,06	79,83	77,61	77,61	79,99	36K	36
13/02/2026	2,97%	2,33	80,89	80,00	80,00	81,28	59K	20
12/02/2026	0,19%	0,15	78,56	79,20	78,11	79,20	110K	29
11/02/2026	1,17%	0,91	78,41	77,60	77,52	78,51	31K	15
10/02/2026	-1,74%	-1,37	77,50	78,87	77,50	78,87	62K	352
09/02/2026	-2,05%	-1,65	78,87	78,80	77,83	78,87	22K	31
06/02/2026	2,84%	2,22	80,52	79,92	79,04	80,52	782K	23
05/02/2026	-1,62%	-1,29	78,30	80,00	77,78	80,00	15K	12
04/02/2026	5,33%	4,03	79,59	76,70	76,70	79,74	49K	44
03/02/2026	-0,41%	-0,31	75,56	76,63	75,10	76,63	13K	20
02/02/2026	2,04%	1,52	75,87	74,70	74,70	75,87	14K	27
30/01/2026	1,16%	0,85	74,35	74,24	73,86	74,58	51K	20
29/01/2026	3,54%	2,51	73,50	72,93	72,38	73,64	237K	67
28/01/2026	-2,35%	-1,71	70,99	72,00	70,56	72,00	186K	39
27/01/2026	-2,11%	-1,57	72,70	74,27	72,70	74,27	333K	33
26/01/2026	-1,01%	-0,76	74,27	73,96	73,96	74,74	30K	21
23/01/2026	-0,31%	-0,23	75,03	76,02	74,65	76,02	19K	42
22/01/2026	-0,45%	-0,34	75,26	75,60	74,97	76,04	224K	126
21/01/2026	2,55%	1,88	75,60	74,55	74,48	75,65	131K	20
20/01/2026	-5,31%	-4,13	73,72	78,00	73,72	78,00	896K	46
19/01/2026	-0,08%	-0,06	77,85	77,91	77,50	77,91	6K	18
16/01/2026	-0,41%	-0,32	77,91	78,23	77,52	78,45	25K	41
15/01/2026	2,40%	1,83	78,23	76,80	76,80	79,27	39K	16
14/01/2026	-0,80%	-0,62	76,40	76,16	76,16	76,87	15K	29
13/01/2026	3,48%	2,59	77,02	76,78	76,70	77,50	66K	24
12/01/2026	0,05%	0,04	74,43	73,86	73,86	75,00	225K	38
09/01/2026	3,08%	2,22	74,39	72,65	72,24	74,47	64K	233
08/01/2026	0,64%	0,46	72,17	71,70	70,71	72,65	32K	19
07/01/2026	-1,20%	-0,87	71,71	75,20	71,71	75,20	16K	44
06/01/2026	-1,81%	-1,34	72,58	72,44	72,30	72,86	9K	16
05/01/2026	1,12%	0,82	73,92	73,10	73,10	74,12	6K	24
02/01/2026	-1,11%	-0,82	73,10	73,92	72,89	73,92	841K	34
30/12/2025	-1,68%	-1,26	73,92	74,50	73,92	74,96	6K	17
29/12/2025	-1,07%	-0,81	75,18	74,51	74,51	75,75	20K	15
26/12/2025	0,41%	0,31	75,99	76,44	74,77	76,44	791K	29
23/12/2025	-1,16%	-0,89	75,68	76,57	75,68	76,95	5K	10
22/12/2025	0,37%	0,28	76,57	74,76	74,76	76,73	34K	30
19/12/2025	1,86%	1,39	76,29	73,73	73,73	76,29	33K	26
18/12/2025	1,20%	0,89	74,90	74,01	74,01	74,96	229K	29
17/12/2025	1,44%	1,05	74,01	72,01	72,01	74,59	22K	15
16/12/2025	0,37%	0,27	72,96	72,00	72,00	73,63	266K	29
15/12/2025	3,19%	2,25	72,69	70,44	70,20	73,01	793K	74
12/12/2025	2,38%	1,64	70,44	68,92	68,92	70,52	248K	27
11/12/2025	0,78%	0,53	68,80	68,61	67,86	68,80	72K	16
10/12/2025	2,03%	1,36	68,27	67,90	67,83	68,61	145K	28
09/12/2025	0,53%	0,35	66,91	65,80	65,80	67,25	19K	66
08/12/2025	-0,54%	-0,36	66,56	67,59	66,05	67,59	106K	178
05/12/2025	1,83%	1,20	66,92	65,00	65,00	67,20	45K	23
04/12/2025	1,86%	1,20	65,72	65,17	65,17	66,30	231K	18
03/12/2025	-1,87%	-1,23	64,52	64,80	64,18	64,82	241K	40
02/12/2025	-1,81%	-1,21	65,75	66,40	65,53	66,40	22K	31
01/12/2025	-1,67%	-1,14	66,96	66,73	66,51	66,96	220K	29
28/11/2025	1,84%	1,23	68,10	67,14	67,00	68,10	131K	24
27/11/2025	-1,33%	-0,90	66,87	67,77	66,75	68,00	60K	22
26/11/2025	0,91%	0,61	67,77	67,18	67,18	67,82	7K	9
25/11/2025	0,52%	0,35	67,16	66,42	65,88	67,47	3K	14
24/11/2025	-0,65%	-0,44	66,81	67,25	66,81	67,26	606K	20
21/11/2025	2,59%	1,70	67,25	66,21	66,19	67,25	524K	28
19/11/2025	0,31%	0,20	65,55	65,51	65,01	65,93	273K	22
18/11/2025	-1,21%	-0,80	65,35	66,00	65,01	66,00	97K	30
17/11/2025	0,67%	0,44	66,15	66,01	66,01	66,84	327K	15
14/11/2025	-2,51%	-1,69	65,71	68,08	65,71	68,44	380K	31
13/11/2025	-1,66%	-1,14	67,40	68,47	67,39	68,47	378K	1.608
12/11/2025	0,75%	0,51	68,54	68,31	68,31	68,82	51K	25
11/11/2025	0,46%	0,31	68,03	68,40	67,23	68,40	132K	32
10/11/2025	1,35%	0,90	67,72	67,16	67,16	67,80	8K	16
07/11/2025	-1,20%	-0,81	66,82	66,60	66,60	68,17	138K	19
06/11/2025	0,77%	0,52	67,63	68,39	67,63	68,39	391K	15
05/11/2025	-2,13%	-1,46	67,11	67,93	66,89	67,93	82K	19
04/11/2025	-0,06%	-0,04	68,57	68,95	68,57	69,65	232K	13
03/11/2025	-0,65%	-0,45	68,61	69,73	68,18	69,73	241K	23
31/10/2025	-1,05%	-0,73	69,06	68,96	68,40	69,16	252K	23
30/10/2025	0,61%	0,42	69,79	69,71	69,71	70,21	97K	18
29/10/2025	-1,94%	-1,37	69,37	69,90	68,96	69,90	1M	62
28/10/2025	0,94%	0,66	70,74	70,79	70,14	70,79	28K	18
27/10/2025	0,94%	0,65	70,08	70,00	70,00	70,49	73K	23
24/10/2025	1,02%	0,70	69,43	69,07	68,96	69,51	20K	25
23/10/2025	-0,20%	-0,14	68,73	67,49	67,49	68,73	168K	18
22/10/2025	1,43%	0,97	68,87	68,40	68,40	69,01	11K	10
21/10/2025	1,24%	0,83	67,90	67,00	67,00	68,18	39K	18
20/10/2025	0,40%	0,27	67,07	67,13	66,86	67,33	24K	14
17/10/2025	0,57%	0,38	66,80	66,43	66,43	67,00	29K	15
16/10/2025	0,39%	0,26	66,42	66,80	66,16	66,80	11K	14
15/10/2025	1,15%	0,75	66,16	65,60	65,60	66,18	251K	21
14/10/2025	2,20%	1,41	65,41	64,00	64,00	65,41	52K	26
13/10/2025	0,09%	0,06	64,00	64,20	63,85	64,49	50K	18
10/10/2025	-1,04%	-0,67	63,94	63,70	63,70	64,51	177K	19
09/10/2025	-2,65%	-1,76	64,61	64,90	64,41	64,95	21K	21
08/10/2025	-0,72%	-0,48	66,37	65,79	65,79	66,37	2K	6
07/10/2025	1,27%	0,84	66,85	66,02	66,02	66,99	2M	53
06/10/2025	2,18%	1,41	66,01	65,69	65,69	66,41	71K	20
03/10/2025	1,41%	0,90	64,60	63,70	63,70	65,03	148K	46
02/10/2025	-0,52%	-0,33	63,70	64,03	63,61	64,03	39K	21
01/10/2025	-0,97%	-0,63	64,03	64,00	63,70	64,26	43K	23
30/09/2025	-0,49%	-0,32	64,66	64,66	63,49	64,66	51K	32
29/09/2025	-1,84%	-1,22	64,98	66,87	64,90	66,87	6K	18
26/09/2025	-0,24%	-0,16	66,20	66,50	66,08	66,64	385K	20
25/09/2025	0,32%	0,21	66,36	66,08	66,08	66,36	3K	7
24/09/2025	-0,60%	-0,40	66,15	67,09	65,60	67,09	10K	19
23/09/2025	0,02%	0,01	66,55	67,20	66,22	67,34	114K	24
22/09/2025	0,70%	0,46	66,54	66,09	66,09	67,13	146K	25
19/09/2025	-0,63%	-0,42	66,08	66,34	66,08	66,50	18K	23
18/09/2025	0,03%	0,02	66,50	66,48	66,20	66,50	2K	14
17/09/2025	0,80%	0,53	66,48	65,46	65,46	66,99	32K	22
16/09/2025	0,76%	0,50	65,95	65,94	65,94	66,29	15K	11
15/09/2025	-0,55%	-0,36	65,45	65,81	65,44	65,81	5K	20
12/09/2025	-1,14%	-0,76	65,81	66,57	65,38	66,57	51K	26
11/09/2025	-0,22%	-0,15	66,57	67,39	66,09	67,39	6K	16
10/09/2025	-1,94%	-1,32	66,72	68,73	66,64	68,73	187K	47
09/09/2025	-0,92%	-0,63	68,04	68,99	67,71	68,99	9K	24
08/09/2025	1,66%	1,12	68,67	68,39	67,90	68,67	17K	42
05/09/2025	-0,04%	-0,03	67,55	67,89	67,11	67,90	3K	18
04/09/2025	2,63%	1,73	67,58	66,82	66,82	67,58	14K	13
03/09/2025	-0,56%	-0,37	65,85	66,89	65,57	66,89	12K	14
02/09/2025	0,82%	0,54	66,22	65,66	65,64	66,22	84K	40
01/09/2025	-1,35%	-0,90	65,68	67,25	65,66	68,50	11K	26
29/08/2025	-0,94%	-0,63	66,58	66,10	65,79	66,58	148K	17
28/08/2025	0,90%	0,60	67,21	67,17	66,88	67,52	9K	16
27/08/2025	-0,02%	-0,01	66,61	66,67	66,59	66,80	6K	8
26/08/2025	-0,80%	-0,54	66,62	66,11	66,11	67,12	48K	18
25/08/2025	-1,65%	-1,13	67,16	68,29	67,13	68,29	12K	15
22/08/2025	1,41%	0,95	68,29	68,02	67,61	68,39	38K	37
21/08/2025	-1,19%	-0,81	67,34	66,78	66,78	67,69	11K	9
20/08/2025	-0,15%	-0,10	68,15	68,40	67,83	68,40	18K	21
19/08/2025	1,56%	1,05	68,25	67,31	67,31	68,46	151K	60
18/08/2025	3,59%	2,33	67,20	64,88	64,88	67,20	55K	52
15/08/2025	-0,28%	-0,18	64,87	65,10	64,87	65,52	116K	13
14/08/2025	-0,50%	-0,33	65,05	65,65	64,24	65,65	17K	20
13/08/2025	0,34%	0,22	65,38	65,66	65,16	65,66	7K	19
12/08/2025	1,27%	0,82	65,16	65,00	65,00	65,64	19K	44
11/08/2025	0,12%	0,08	64,34	64,40	64,20	64,62	15K	28
08/08/2025	3,98%	2,46	64,26	62,42	62,42	64,26	45K	13
07/08/2025	-2,00%	-1,26	61,80	62,30	61,68	62,40	12K	42
06/08/2025	0,48%	0,30	63,06	63,39	62,88	63,48	16K	19
05/08/2025	-0,10%	-0,06	62,76	63,00	62,50	63,00	14K	21
04/08/2025	0,95%	0,59	62,82	62,31	62,30	62,88	42K	42
01/08/2025	-0,94%	-0,59	62,23	62,70	61,50	62,70	493K	31
31/07/2025	-1,41%	-0,90	62,82	63,03	62,58	63,29	12K	18
30/07/2025	-0,16%	-0,10	63,72	64,50	63,72	64,92	27K	23
29/07/2025	-2,59%	-1,70	63,82	65,52	63,82	65,52	118K	40
28/07/2025	0,12%	0,08	65,52	65,99	65,50	65,99	17K	20
25/07/2025	-0,86%	-0,57	65,44	66,23	64,75	66,23	46K	25
24/07/2025	-0,87%	-0,58	66,01	66,96	66,01	66,96	24K	40
23/07/2025	12,79%	7,55	66,59	66,13	66,13	67,00	609K	155
22/07/2025	-0,51%	-0,30	59,04	59,69	58,87	59,69	29K	46
21/07/2025	0,58%	0,34	59,34	59,59	59,16	59,64	24K	12
18/07/2025	0,20%	0,12	59,00	59,47	58,68	59,47	6K	13
17/07/2025	0,12%	0,07	58,88	59,46	58,88	59,60	3M	89
16/07/2025	-0,49%	-0,29	58,81	59,70	58,38	59,70	46K	31
15/07/2025	-1,89%	-1,14	59,10	60,48	59,10	60,48	34K	45
14/07/2025	2,41%	1,42	60,24	59,22	59,22	60,30	59K	29
11/07/2025	-0,68%	-0,40	58,82	59,22	58,82	59,52	24K	28
10/07/2025	0,68%	0,40	59,22	59,00	58,59	59,28	16K	27
09/07/2025	1,27%	0,74	58,82	58,32	57,84	58,82	302K	36
08/07/2025	0,90%	0,52	58,08	58,14	57,54	58,38	54K	83
07/07/2025	-0,81%	-0,47	57,56	58,62	57,30	58,62	99K	68
04/07/2025	-1,81%	-1,07	58,03	59,53	58,03	59,66	192K	31
03/07/2025	1,55%	0,90	59,10	59,43	58,92	59,43	18K	25
02/07/2025	-0,61%	-0,36	58,20	59,15	58,17	59,15	57K	23
01/07/2025	-3,05%	-1,84	58,56	58,70	58,32	59,22	47K	53
27/06/2025	1,51%	0,90	60,40	58,39	58,39	60,66	98K	31
26/06/2025	1,29%	0,76	59,50	58,92	58,65	59,50	16K	38
25/06/2025	-0,41%	-0,24	58,74	58,96	58,52	59,15	3M	78
24/06/2025	0,24%	0,14	58,98	58,98	58,98	59,52	2M	47
23/06/2025	-1,51%	-0,90	58,84	59,00	58,56	59,16	25K	35
20/06/2025	-1,52%	-0,92	59,74	60,20	59,34	60,20	22K	20
18/06/2025	1,29%	0,77	60,66	60,55	60,18	60,96	51K	25
17/06/2025	-2,08%	-1,27	59,89	60,60	59,68	60,60	37K	47
16/06/2025	-1,42%	-0,88	61,16	62,04	61,16	62,04	14K	26
13/06/2025	-1,90%	-1,20	62,04	63,75	62,00	63,75	1M	105
12/06/2025	-0,36%	-0,23	63,24	63,47	62,82	63,47	689K	54
11/06/2025	-1,78%	-1,15	63,47	63,32	63,32	64,38	650K	37
10/06/2025	0,84%	0,54	64,62	64,26	63,60	64,68	135K	16
09/06/2025	-0,84%	-0,54	64,08	63,72	63,72	64,54	146K	20
06/06/2025	0,02%	0,01	64,62	65,26	64,44	65,26	723K	34
05/06/2025	-2,99%	-1,99	64,61	66,55	64,33	66,55	419K	23
04/06/2025	-0,55%	-0,37	66,60	67,64	66,60	67,64	10K	11
03/06/2025	-0,45%	-0,30	66,97	67,09	66,97	67,83	509K	32
02/06/2025	-1,29%	-0,88	67,27	67,13	66,89	67,27	36K	14
30/05/2025	3,57%	2,35	68,15	67,00	67,00	68,32	38K	31
29/05/2025	-2,07%	-1,39	65,80	66,50	65,80	66,50	2K	6
28/05/2025	2,82%	1,84	67,19	65,31	64,82	67,19	50K	15
27/05/2025	-3,11%	-2,10	65,35	67,49	65,04	67,49	79K	23
26/05/2025	6,12%	3,89	67,45	63,34	63,34	67,45	28K	17
23/05/2025	-1,52%	-0,98	63,56	66,22	63,56	66,22	906K	17
22/05/2025	-0,72%	-0,47	64,54	63,70	63,70	64,75	13K	19
21/05/2025	-1,05%	-0,69	65,01	65,65	64,96	66,15	21K	50
20/05/2025	1,01%	0,66	65,70	65,80	65,59	66,15	70K	42
19/05/2025	0,14%	0,09	65,04	65,60	64,90	65,60	3K	19
16/05/2025	0,09%	0,06	64,95	65,54	64,89	65,54	6K	22
15/05/2025	-0,90%	-0,59	64,89	66,14	63,99	66,14	17K	26
14/05/2025	-3,96%	-2,70	65,48	66,86	65,45	66,86	52K	39
13/05/2025	-0,51%	-0,35	68,18	69,22	67,58	69,22	2K	13
12/05/2025	3,77%	2,49	68,53	66,04	66,04	68,74	89K	24
09/05/2025	-1,14%	-0,76	66,04	65,46	65,46	66,85	257K	40
08/05/2025	-2,32%	-1,59	66,80	68,39	66,29	68,39	21K	21
07/05/2025	-0,13%	-0,09	68,39	67,11	67,11	68,39	72K	13
06/05/2025	-0,32%	-0,22	68,48	68,75	68,46	69,22	19K	24
05/05/2025	2,02%	1,36	68,70	68,18	67,23	68,80	10K	34
02/05/2025	-0,66%	-0,45	67,34	67,69	66,99	68,46	102K	46
30/04/2025	-1,17%	-0,80	67,79	67,21	66,66	67,90	12K	17
29/04/2025	0,76%	0,52	68,59	68,99	68,13	68,99	24K	28
28/04/2025	2,05%	1,37	68,07	68,40	67,98	68,81	139K	25
25/04/2025	0,06%	0,04	66,70	65,77	65,77	66,85	6K	13
24/04/2025	3,32%	2,14	66,66	65,66	65,64	66,66	495K	21
23/04/2025	1,51%	0,96	64,52	64,00	64,00	65,24	694K	38
22/04/2025	-1,55%	-1,00	63,56	64,56	63,36	64,56	90K	23
17/04/2025	0,75%	0,48	64,56	64,07	63,90	64,61	9K	17
16/04/2025	-0,56%	-0,36	64,08	64,74	64,08	65,05	43K	16
15/04/2025	1,80%	1,14	64,44	63,94	63,94	64,74	21K	23
14/04/2025	2,71%	1,67	63,30	61,53	61,46	63,30	19K	19
11/04/2025	1,40%	0,85	61,63	61,00	61,00	62,30	375K	14
10/04/2025	-3,23%	-2,03	60,78	63,44	60,78	63,44	122K	32
09/04/2025	6,95%	4,08	62,81	59,95	59,95	63,03	586K	30
08/04/2025	-1,16%	-0,69	58,73	61,32	58,73	62,44	798K	68
07/04/2025	3,07%	1,77	59,42	57,62	57,30	59,97	742K	65
04/04/2025	-1,65%	-0,97	57,65	58,61	57,20	58,61	30K	39
03/04/2025	-7,48%	-4,74	58,62	61,58	58,62	61,58	1M	83
02/04/2025	1,98%	1,23	63,36	62,76	62,58	63,36	39K	38
01/04/2025	-2,03%	-1,29	62,13	64,06	61,72	64,06	41K	37
31/03/2025	-1,35%	-0,87	63,42	64,00	62,92	64,00	20K	21
28/03/2025	-	-	64,29	65,65	63,43	65,73	82K	64

Date,Open,High,Low,Close,Volume
30-Jul-26,61.74,61.74,60.50,60.78,136462
29-Jul-26,61.00,62.29,61.00,61.74,438027
28-Jul-26,56.75,59.58,56.75,59.58,226090
27-Jul-26,56.39,58.19,56.39,58.19,268759
24-Jul-26,56.67,56.67,55.97,56.39,9204
23-Jul-26,57.47,57.47,55.97,56.10,17927
22-Jul-26,57.00,57.24,56.90,56.90,71268
21-Jul-26,56.76,57.84,56.76,57.84,639654
20-Jul-26,57.65,57.65,56.65,56.76,12103
17-Jul-26,57.69,57.69,56.67,56.67,76494
16-Jul-26,55.91,57.33,55.91,57.20,96669
15-Jul-26,56.61,56.61,55.91,55.91,8076
14-Jul-26,56.54,56.54,55.80,56.04,20768
13-Jul-26,56.06,56.45,55.80,55.98,53198
10-Jul-26,56.09,56.57,56.09,56.57,8625
09-Jul-26,56.91,56.91,55.88,56.09,40378
08-Jul-26,58.33,58.33,56.47,56.90,19657
07-Jul-26,58.40,58.40,57.66,57.75,9006
06-Jul-26,57.33,58.20,57.33,57.95,159572
03-Jul-26,56.66,57.20,56.66,57.00,52022
02-Jul-26,56.00,56.82,56.00,56.48,35090
01-Jul-26,54.97,55.55,54.42,55.54,45796
30-Jun-26,55.27,55.27,54.14,54.42,63646
29-Jun-26,55.83,55.83,55.27,55.61,12537
26-Jun-26,55.09,55.59,55.00,55.27,89620
25-Jun-26,54.01,54.65,53.80,54.05,145663
24-Jun-26,54.70,54.70,54.01,54.01,284382
23-Jun-26,55.30,55.30,53.85,54.50,81611
22-Jun-26,55.27,55.32,54.75,54.75,342164
19-Jun-26,56.21,56.50,56.21,56.50,1803
18-Jun-26,56.30,56.50,56.16,56.21,208496
17-Jun-26,55.60,56.00,55.16,55.16,87176
16-Jun-26,55.94,57.15,55.94,56.45,93241
15-Jun-26,56.28,57.34,56.28,57.09,17044
12-Jun-26,56.07,56.07,55.41,55.50,68926
11-Jun-26,55.75,55.75,55.16,55.51,352472
10-Jun-26,57.50,57.50,55.90,55.90,69431
09-Jun-26,57.38,57.59,56.83,56.93,178753
08-Jun-26,56.99,58.16,56.94,58.16,422963
05-Jun-26,56.68,57.24,56.68,56.99,92505
03-Jun-26,57.04,57.47,56.66,56.92,80270
02-Jun-26,56.50,56.87,56.25,56.69,74223
01-Jun-26,58.00,58.00,57.25,57.48,956206
29-May-26,60.45,60.78,59.83,59.99,750909
28-May-26,60.60,60.84,60.12,60.45,223583
27-May-26,59.71,60.30,59.71,60.06,195977
26-May-26,59.06,59.87,59.06,59.71,63607
25-May-26,59.59,59.95,58.99,59.15,5734
22-May-26,59.20,59.83,58.51,59.00,526719
21-May-26,59.42,59.52,58.46,59.35,63528
20-May-26,58.01,59.52,58.01,59.44,27306
19-May-26,57.75,58.74,57.75,58.62,96614
18-May-26,59.46,59.46,58.49,58.49,98362
15-May-26,60.87,61.32,60.44,60.44,59007
14-May-26,58.51,59.64,58.51,59.46,153519
13-May-26,56.78,58.63,56.59,58.50,193269
12-May-26,56.00,56.00,55.25,55.66,83876
11-May-26,57.03,57.03,56.04,56.30,352516
08-May-26,58.51,58.51,57.20,58.20,56370
07-May-26,59.95,59.95,58.26,58.49,48500
06-May-26,58.26,60.28,58.26,59.97,105836
05-May-26,59.27,59.27,58.02,58.25,47554
04-May-26,60.27,60.27,58.55,58.68,92066
30-Apr-26,60.29,60.29,59.52,59.80,151963
29-Apr-26,61.02,61.02,59.80,59.80,225233
28-Apr-26,60.56,60.66,60.00,60.00,453651
27-Apr-26,60.00,60.41,59.75,60.11,32276
24-Apr-26,61.20,61.20,60.00,60.00,38553
23-Apr-26,62.00,62.00,60.60,61.43,72612
22-Apr-26,62.90,62.90,62.30,62.52,339884
20-Apr-26,66.60,67.12,66.60,66.90,12037
17-Apr-26,65.80,68.58,65.80,67.62,21775
16-Apr-26,66.96,66.96,66.23,66.49,29230
15-Apr-26,66.70,66.70,66.16,66.51,25465
14-Apr-26,65.01,66.09,65.01,65.96,91893
13-Apr-26,65.00,66.21,65.00,66.21,41810
10-Apr-26,67.52,67.52,65.89,66.16,400998
09-Apr-26,66.91,67.33,66.30,66.85,198429
08-Apr-26,68.10,68.87,67.42,68.47,48066
07-Apr-26,66.50,66.50,65.01,65.55,23070
06-Apr-26,66.72,66.72,65.71,66.10,63856
02-Apr-26,69.72,69.72,66.07,66.72,297131
01-Apr-26,67.90,68.11,67.41,67.82,426485
31-Mar-26,66.19,66.77,65.70,66.37,31282
30-Mar-26,67.90,67.90,67.16,67.56,69628
27-Mar-26,69.06,70.00,66.00,67.90,541876
26-Mar-26,68.95,70.00,68.95,69.06,5602
25-Mar-26,68.80,69.56,68.80,68.95,31653
24-Mar-26,69.22,69.22,68.15,69.10,12189
23-Mar-26,68.16,69.80,68.16,69.22,4817
20-Mar-26,67.85,68.90,67.85,68.17,12553
19-Mar-26,69.56,69.56,67.85,67.85,68596
18-Mar-26,69.49,69.49,68.40,68.40,18015
17-Mar-26,70.25,70.27,68.95,68.95,10426
16-Mar-26,70.63,70.63,69.60,69.60,15938
13-Mar-26,70.12,70.14,69.45,69.93,244597
12-Mar-26,71.55,71.55,70.50,70.95,150651
11-Mar-26,72.06,72.66,70.66,70.84,22143
10-Mar-26,70.16,72.04,70.16,71.34,25654
09-Mar-26,71.79,71.79,69.81,70.57,585908
06-Mar-26,73.05,73.42,71.80,71.86,61760
05-Mar-26,74.84,74.84,72.50,73.04,264676
04-Mar-26,76.01,76.01,75.09,75.74,4921
03-Mar-26,74.90,76.32,74.72,76.01,210674
02-Mar-26,77.39,79.98,77.39,78.41,323387
27-Feb-26,78.15,79.11,77.28,77.37,17167
26-Feb-26,78.00,78.60,77.33,78.15,10547
25-Feb-26,77.00,77.99,77.00,77.59,5506
24-Feb-26,76.03,77.03,76.03,76.96,19522
23-Feb-26,77.20,77.61,76.48,76.80,34157
20-Feb-26,77.59,77.59,76.30,77.20,240856
19-Feb-26,80.63,80.63,78.57,78.75,50939
18-Feb-26,77.61,79.99,77.61,79.83,35881
13-Feb-26,80.00,81.28,80.00,80.89,59380
12-Feb-26,79.20,79.20,78.11,78.56,110002
11-Feb-26,77.60,78.51,77.52,78.41,31339
10-Feb-26,78.87,78.87,77.50,77.50,62345
09-Feb-26,78.80,78.87,77.83,78.87,21812
06-Feb-26,79.92,80.52,79.04,80.52,782235
05-Feb-26,80.00,80.00,77.78,78.30,14792
04-Feb-26,76.70,79.74,76.70,79.59,48990
03-Feb-26,76.63,76.63,75.10,75.56,12508
02-Feb-26,74.70,75.87,74.70,75.87,13753
30-Jan-26,74.24,74.58,73.86,74.35,50892
29-Jan-26,72.93,73.64,72.38,73.50,237293
28-Jan-26,72.00,72.00,70.56,70.99,185700
27-Jan-26,74.27,74.27,72.70,72.70,333465
26-Jan-26,73.96,74.74,73.96,74.27,29727
23-Jan-26,76.02,76.02,74.65,75.03,18647
22-Jan-26,75.60,76.04,74.97,75.26,223694
21-Jan-26,74.55,75.65,74.48,75.60,131405
20-Jan-26,78.00,78.00,73.72,73.72,896104
19-Jan-26,77.91,77.91,77.50,77.85,6445
16-Jan-26,78.23,78.45,77.52,77.91,25090
15-Jan-26,76.80,79.27,76.80,78.23,39026
14-Jan-26,76.16,76.87,76.16,76.40,15466
13-Jan-26,76.78,77.50,76.70,77.02,65939
12-Jan-26,73.86,75.00,73.86,74.43,225362
09-Jan-26,72.65,74.47,72.24,74.39,63708
08-Jan-26,71.70,72.65,70.71,72.17,31763
07-Jan-26,75.20,75.20,71.71,71.71,15936
06-Jan-26,72.44,72.86,72.30,72.58,8631
05-Jan-26,73.10,74.12,73.10,73.92,5894
02-Jan-26,73.92,73.92,72.89,73.10,841233
30-Dec-25,74.50,74.96,73.92,73.92,6475
29-Dec-25,74.51,75.75,74.51,75.18,19833
26-Dec-25,76.44,76.44,74.77,75.99,790608
23-Dec-25,76.57,76.95,75.68,75.68,4658
22-Dec-25,74.76,76.73,74.76,76.57,34455
19-Dec-25,73.73,76.29,73.73,76.29,33284
18-Dec-25,74.01,74.96,74.01,74.90,229405
17-Dec-25,72.01,74.59,72.01,74.01,21772
16-Dec-25,72.00,73.63,72.00,72.96,266319
15-Dec-25,70.44,73.01,70.20,72.69,793418
12-Dec-25,68.92,70.52,68.92,70.44,247903
11-Dec-25,68.61,68.80,67.86,68.80,72290
10-Dec-25,67.90,68.61,67.83,68.27,144583
09-Dec-25,65.80,67.25,65.80,66.91,19296
08-Dec-25,67.59,67.59,66.05,66.56,105925
05-Dec-25,65.00,67.20,65.00,66.92,44859
04-Dec-25,65.17,66.30,65.17,65.72,231073
03-Dec-25,64.80,64.82,64.18,64.52,240951
02-Dec-25,66.40,66.40,65.53,65.75,22489
01-Dec-25,66.73,66.96,66.51,66.96,219872
28-Nov-25,67.14,68.10,67.00,68.10,130864
27-Nov-25,67.77,68.00,66.75,66.87,59797
26-Nov-25,67.18,67.82,67.18,67.77,7110
25-Nov-25,66.42,67.47,65.88,67.16,2951
24-Nov-25,67.25,67.26,66.81,66.81,605526
21-Nov-25,66.21,67.25,66.19,67.25,523936
19-Nov-25,65.51,65.93,65.01,65.55,273156
18-Nov-25,66.00,66.00,65.01,65.35,97310
17-Nov-25,66.01,66.84,66.01,66.15,327247
14-Nov-25,68.08,68.44,65.71,65.71,379794
13-Nov-25,68.47,68.47,67.39,67.40,378310
12-Nov-25,68.31,68.82,68.31,68.54,51140
11-Nov-25,68.40,68.40,67.23,68.03,131888
10-Nov-25,67.16,67.80,67.16,67.72,8361
07-Nov-25,66.60,68.17,66.60,66.82,137912
06-Nov-25,68.39,68.39,67.63,67.63,390610
05-Nov-25,67.93,67.93,66.89,67.11,81820
04-Nov-25,68.95,69.65,68.57,68.57,232287
03-Nov-25,69.73,69.73,68.18,68.61,240658
31-Oct-25,68.96,69.16,68.40,69.06,251663
30-Oct-25,69.71,70.21,69.71,69.79,96968
29-Oct-25,69.90,69.90,68.96,69.37,1084590
28-Oct-25,70.79,70.79,70.14,70.74,27636
27-Oct-25,70.00,70.49,70.00,70.08,72967
24-Oct-25,69.07,69.51,68.96,69.43,20277
23-Oct-25,67.49,68.73,67.49,68.73,167731
22-Oct-25,68.40,69.01,68.40,68.87,10996
21-Oct-25,67.00,68.18,67.00,67.90,39160
20-Oct-25,67.13,67.33,66.86,67.07,24293
17-Oct-25,66.43,67.00,66.43,66.80,29454
16-Oct-25,66.80,66.80,66.16,66.42,10945
15-Oct-25,65.60,66.18,65.60,66.16,251407
14-Oct-25,64.00,65.41,64.00,65.41,52194
13-Oct-25,64.20,64.49,63.85,64.00,49851
10-Oct-25,63.70,64.51,63.70,63.94,177207
09-Oct-25,64.90,64.95,64.41,64.61,21158
08-Oct-25,65.79,66.37,65.79,66.37,1983
07-Oct-25,66.02,66.99,66.02,66.85,2025928
06-Oct-25,65.69,66.41,65.69,66.01,71034
03-Oct-25,63.70,65.03,63.70,64.60,147758
02-Oct-25,64.03,64.03,63.61,63.70,38579
01-Oct-25,64.00,64.26,63.70,64.03,43491
30-Sep-25,64.66,64.66,63.49,64.66,50905
29-Sep-25,66.87,66.87,64.90,64.98,5823
26-Sep-25,66.50,66.64,66.08,66.20,385439
25-Sep-25,66.08,66.36,66.08,66.36,3177
24-Sep-25,67.09,67.09,65.60,66.15,9972
23-Sep-25,67.20,67.34,66.22,66.55,114034
22-Sep-25,66.09,67.13,66.09,66.54,145903
19-Sep-25,66.34,66.50,66.08,66.08,18298
18-Sep-25,66.48,66.50,66.20,66.50,1856
17-Sep-25,65.46,66.99,65.46,66.48,31751
16-Sep-25,65.94,66.29,65.94,65.95,15460
15-Sep-25,65.81,65.81,65.44,65.45,4588
12-Sep-25,66.57,66.57,65.38,65.81,51436
11-Sep-25,67.39,67.39,66.09,66.57,6460
10-Sep-25,68.73,68.73,66.64,66.72,186908
09-Sep-25,68.99,68.99,67.71,68.04,8578
08-Sep-25,68.39,68.67,67.90,68.67,17479
05-Sep-25,67.89,67.90,67.11,67.55,3173
04-Sep-25,66.82,67.58,66.82,67.58,13501
03-Sep-25,66.89,66.89,65.57,65.85,11520
02-Sep-25,65.66,66.22,65.64,66.22,83680
01-Sep-25,67.25,68.50,65.66,65.68,11135
29-Aug-25,66.10,66.58,65.79,66.58,148029
28-Aug-25,67.17,67.52,66.88,67.21,9203
27-Aug-25,66.67,66.80,66.59,66.61,5798
26-Aug-25,66.11,67.12,66.11,66.62,48014
25-Aug-25,68.29,68.29,67.13,67.16,11960
22-Aug-25,68.02,68.39,67.61,68.29,37671
21-Aug-25,66.78,67.69,66.78,67.34,11126
20-Aug-25,68.40,68.40,67.83,68.15,18170
19-Aug-25,67.31,68.46,67.31,68.25,151156
18-Aug-25,64.88,67.20,64.88,67.20,54720
15-Aug-25,65.10,65.52,64.87,64.87,116381
14-Aug-25,65.65,65.65,64.24,65.05,16783
13-Aug-25,65.66,65.66,65.16,65.38,7468
12-Aug-25,65.00,65.64,65.00,65.16,18645
11-Aug-25,64.40,64.62,64.20,64.34,14617
08-Aug-25,62.42,64.26,62.42,64.26,45340
07-Aug-25,62.30,62.40,61.68,61.80,12200
06-Aug-25,63.39,63.48,62.88,63.06,16306
05-Aug-25,63.00,63.00,62.50,62.76,13913
04-Aug-25,62.31,62.88,62.30,62.82,41588
01-Aug-25,62.70,62.70,61.50,62.23,492709
31-Jul-25,63.03,63.29,62.58,62.82,12112
30-Jul-25,64.50,64.92,63.72,63.72,26990
29-Jul-25,65.52,65.52,63.82,63.82,118044
28-Jul-25,65.99,65.99,65.50,65.52,16914
25-Jul-25,66.23,66.23,64.75,65.44,46433
24-Jul-25,66.96,66.96,66.01,66.01,23855
23-Jul-25,66.13,67.00,66.13,66.59,608816
22-Jul-25,59.69,59.69,58.87,59.04,29263
21-Jul-25,59.59,59.64,59.16,59.34,23931
18-Jul-25,59.47,59.47,58.68,59.00,6074
17-Jul-25,59.46,59.60,58.88,58.88,3162762
16-Jul-25,59.70,59.70,58.38,58.81,46366
15-Jul-25,60.48,60.48,59.10,59.10,33740
14-Jul-25,59.22,60.30,59.22,60.24,58652
11-Jul-25,59.22,59.52,58.82,58.82,23999
10-Jul-25,59.00,59.28,58.59,59.22,16421
09-Jul-25,58.32,58.82,57.84,58.82,302124
08-Jul-25,58.14,58.38,57.54,58.08,54486
07-Jul-25,58.62,58.62,57.30,57.56,98605
04-Jul-25,59.53,59.66,58.03,58.03,192396
03-Jul-25,59.43,59.43,58.92,59.10,17996
02-Jul-25,59.15,59.15,58.17,58.20,56953
01-Jul-25,58.70,59.22,58.32,58.56,46510
27-Jun-25,58.39,60.66,58.39,60.40,98270
26-Jun-25,58.92,59.50,58.65,59.50,15566
25-Jun-25,58.96,59.15,58.52,58.74,3007375
24-Jun-25,58.98,59.52,58.98,58.98,2109898
23-Jun-25,59.00,59.16,58.56,58.84,25096
20-Jun-25,60.20,60.20,59.34,59.74,22401
18-Jun-25,60.55,60.96,60.18,60.66,51477
17-Jun-25,60.60,60.60,59.68,59.89,37285
16-Jun-25,62.04,62.04,61.16,61.16,14001
13-Jun-25,63.75,63.75,62.00,62.04,1326800
12-Jun-25,63.47,63.47,62.82,63.24,688623
11-Jun-25,63.32,64.38,63.32,63.47,649655
10-Jun-25,64.26,64.68,63.60,64.62,135013
09-Jun-25,63.72,64.54,63.72,64.08,145732
06-Jun-25,65.26,65.26,64.44,64.62,722940
05-Jun-25,66.55,66.55,64.33,64.61,419115
04-Jun-25,67.64,67.64,66.60,66.60,10090
03-Jun-25,67.09,67.83,66.97,66.97,508596
02-Jun-25,67.13,67.27,66.89,67.27,35645
30-May-25,67.00,68.32,67.00,68.15,38436
29-May-25,66.50,66.50,65.80,65.80,2056
28-May-25,65.31,67.19,64.82,67.19,50125
27-May-25,67.49,67.49,65.04,65.35,78720
26-May-25,63.34,67.45,63.34,67.45,27924
23-May-25,66.22,66.22,63.56,63.56,906340
22-May-25,63.70,64.75,63.70,64.54,13144
21-May-25,65.65,66.15,64.96,65.01,21031
20-May-25,65.80,66.15,65.59,65.70,70438
19-May-25,65.60,65.60,64.90,65.04,2740
16-May-25,65.54,65.54,64.89,64.95,6387
15-May-25,66.14,66.14,63.99,64.89,17394
14-May-25,66.86,66.86,65.45,65.48,52321
13-May-25,69.22,69.22,67.58,68.18,2374
12-May-25,66.04,68.74,66.04,68.53,89056
09-May-25,65.46,66.85,65.46,66.04,257499
08-May-25,68.39,68.39,66.29,66.80,20542
07-May-25,67.11,68.39,67.11,68.39,71718
06-May-25,68.75,69.22,68.46,68.48,19168
05-May-25,68.18,68.80,67.23,68.70,10061
02-May-25,67.69,68.46,66.99,67.34,101729
30-Apr-25,67.21,67.90,66.66,67.79,12427
29-Apr-25,68.99,68.99,68.13,68.59,23643
28-Apr-25,68.40,68.81,67.98,68.07,138548
25-Apr-25,65.77,66.85,65.77,66.70,6264
24-Apr-25,65.66,66.66,65.64,66.66,494724
23-Apr-25,64.00,65.24,64.00,64.52,694364
22-Apr-25,64.56,64.56,63.36,63.56,90227
17-Apr-25,64.07,64.61,63.90,64.56,8510
16-Apr-25,64.74,65.05,64.08,64.08,42612
15-Apr-25,63.94,64.74,63.94,64.44,21000
14-Apr-25,61.53,63.30,61.46,63.30,19090
11-Apr-25,61.00,62.30,61.00,61.63,374705
10-Apr-25,63.44,63.44,60.78,60.78,121728
09-Apr-25,59.95,63.03,59.95,62.81,585720
08-Apr-25,61.32,62.44,58.73,58.73,797968
07-Apr-25,57.62,59.97,57.30,59.42,742297
04-Apr-25,58.61,58.61,57.20,57.65,29991
03-Apr-25,61.58,61.58,58.62,58.62,1166155
02-Apr-25,62.76,63.36,62.58,63.36,39413
01-Apr-25,64.06,64.06,61.72,62.13,40716
31-Mar-25,64.00,64.00,62.92,63.42,20241
28-Mar-25,65.65,65.73,63.43,64.29,82253

*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: TMCO34