Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas TMET
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 28,6035 | 0,05 | 0,17% | 28,7074 | 28,8318 | 28,5501 | 0 |
| 28 Jun 2024 | 28,5546 | 0,21 | 0,75% | 28,7189 | 28,84 | 28,5368 | 0 |
| 27 Jun 2024 | 28,3418 | -0,10 | -0,34% | 28,4597 | 28,5724 | 28,2406 | 0 |
| 26 Jun 2024 | 28,4386 | 0,15 | 0,53% | 28,4484 | 28,4535 | 28,2313 | 0 |
| 25 Jun 2024 | 28,2876 | -0,24 | -0,85% | 28,515 | 28,5476 | 28,2757 | 0 |
| 24 Jun 2024 | 28,5304 | -0,06 | -0,21% | 28,5731 | 28,7671 | 28,5144 | 0 |
| 21 Jun 2024 | 28,5913 | -0,50 | -1,72% | 28,7568 | 28,7713 | 28,5399 | 0 |
| 20 Jun 2024 | 29,091 | 0,58 | 2,04% | 28,9229 | 29,1315 | 28,7764 | 0 |
| 18 Jun 2024 | 28,5107 | 0,03 | 0,11% | 28,226 | 28,5164 | 28,1686 | 0 |
| 17 Jun 2024 | 28,4784 | -0,10 | -0,36% | 28,2811 | 28,5477 | 28,2521 | 0 |
| 14 Jun 2024 | 28,5808 | -0,12 | -0,43% | 28,5568 | 28,6084 | 28,368 | 0 |
| 13 Jun 2024 | 28,704 | -0,58 | -1,98% | 28,8872 | 29,102 | 28,5882 | 0 |
| 12 Jun 2024 | 29,2825 | 0,63 | 2,19% | 28,8323 | 29,3135 | 28,8285 | 0 |
| 11 Jun 2024 | 28,655 | -0,47 | -1,61% | 28,7268 | 28,8252 | 28,5894 | 0 |
| 10 Jun 2024 | 29,1228 | 0,20 | 0,68% | 29,089 | 29,134 | 28,9497 | 0 |
| 07 Jun 2024 | 28,9247 | -1,21 | -4,01% | 29,5867 | 29,5967 | 28,8889 | 0 |
| 06 Jun 2024 | 30,1339 | 0,61 | 2,05% | 29,7729 | 30,1483 | 29,7359 | 0 |
| 05 Jun 2024 | 29,5272 | -0,12 | -0,41% | 29,4268 | 29,5988 | 29,3896 | 0 |
| 04 Jun 2024 | 29,6495 | -0,57 | -1,90% | 29,7948 | 29,9386 | 29,6053 | 0 |
| 03 Jun 2024 | 30,2236 | 0,13 | 0,45% | 30,2761 | 30,4246 | 30,0861 | 0 |
| 31 Mai 2024 | 30,089 | -0,62 | -2,03% | 30,679 | 30,9827 | 30,0257 | 0 |
| 30 Mai 2024 | 30,7137 | -0,73 | -2,31% | 30,6202 | 30,8994 | 30,605 | 0 |
| 29 Mai 2024 | 31,4409 | 0,05 | 0,16% | 31,3151 | 31,4451 | 31,2122 | 0 |
| 28 Mai 2024 | 31,392 | 0,88 | 2,88% | 31,1517 | 500.000,00 | 127.462.958,00 | 0 |
| 24 Mai 2024 | 30,5143 | 0,14 | 0,46% | 30,5259 | 30,7149 | 30,4703 | 0 |
| 23 Mai 2024 | 30,3754 | -0,44 | -1,43% | 30,5125 | 30,7111 | 30,3282 | 0 |
| 22 Mai 2024 | 30,817 | -1,01 | -3,17% | 31,2362 | 31,3009 | 30,7539 | 0 |
| 21 Mai 2024 | 31,8263 | 0,21 | 0,66% | 31,9364 | 32,1877 | 31,6406 | 0 |
| 20 Mai 2024 | 31,6166 | 0,55 | 1,76% | 31,2017 | 31,624 | 31,1461 | 0 |
| 17 Mai 2024 | 31,0688 | 0,95 | 3,17% | 30,5345 | 31,0774 | 30,5345 | 0 |
| 16 Mai 2024 | 30,1153 | 0,06 | 0,18% | 30,1136 | 30,1604 | 29,8821 | 0 |
| 15 Mai 2024 | 30,0603 | 0,55 | 1,85% | 29,8204 | 30,0752 | 29,4835 | 0 |
| 14 Mai 2024 | 29,5137 | 0,09 | 0,30% | 29,4404 | 29,6504 | 29,3335 | 0 |
| 13 Mai 2024 | 29,4259 | 0,30 | 1,05% | 29,3335 | 29,4696 | 29,3016 | 0 |
| 10 Mai 2024 | 29,1213 | 0,07 | 0,24% | 29,2455 | 29,2455 | 29,0023 | 0 |
| 09 Mai 2024 | 29,0504 | 0,29 | 1,03% | 28,7398 | 29,0593 | 28,7339 | 0 |
| 08 Mai 2024 | 28,7555 | -0,29 | -0,99% | 28,6697 | 28,7985 | 28,5261 | 0 |
| 07 Mai 2024 | 29,0436 | 0,11 | 0,38% | 28,841 | 29,1135 | 28,8323 | 0 |
| 06 Mai 2024 | 28,9345 | 0,31 | 1,09% | 28,8893 | 28,9836 | 28,8751 | 0 |
| 03 Mai 2024 | 28,6235 | 0,23 | 0,80% | 28,5388 | 28,7504 | 28,3644 | 0 |
| 02 Mai 2024 | 28,3973 | -0,23 | -0,79% | 28,3479 | 28,4932 | 28,1974 | 0 |
| 01 Mai 2024 | 28,6244 | -0,07 | -0,23% | 28,5392 | 28,661 | 28,4091 | 0 |
| 30 Abr 2024 | 28,6913 | -0,49 | -1,66% | 28,7792 | 28,7924 | 28,5716 | 0 |
| 29 Abr 2024 | 29,1764 | 0,43 | 1,50% | 28,9462 | 29,2314 | 28,8859 | 0 |
| 26 Abr 2024 | 28,7441 | 0,06 | 0,20% | 28,9132 | 28,9975 | 28,6218 | 0 |
| 25 Abr 2024 | 28,6868 | 0,06 | 0,20% | 28,8954 | 28,9435 | 28,6433 | 0 |
| 24 Abr 2024 | 28,6307 | 0,12 | 0,40% | 28,6178 | 28,7728 | 28,5446 | 0 |
| 23 Abr 2024 | 28,5153 | -0,49 | -1,67% | 28,3423 | 28,5457 | 28,2545 | 0 |
| 22 Abr 2024 | 29,0009 | -0,34 | -1,15% | 28,9883 | 29,1279 | 28,8675 | 0 |
| 19 Abr 2024 | 29,3373 | 0,52 | 1,80% | 29,077 | 29,4067 | 29,044 | 0 |
| 18 Abr 2024 | 28,8177 | 0,31 | 1,08% | 28,7215 | 28,8573 | 28,516 | 0 |
| 17 Abr 2024 | 28,5102 | 0,26 | 0,91% | 28,4464 | 28,7096 | 28,4398 | 0 |
| 16 Abr 2024 | 28,2539 | -0,21 | -0,75% | 28,1231 | 28,2843 | 28,0106 | 0 |
| 15 Abr 2024 | 28,4666 | 0,52 | 1,85% | 28,4501 | 28,6566 | 28,1285 | 0 |
| 12 Abr 2024 | 27,9508 | 0,14 | 0,51% | 28,4254 | 28,621 | 27,9105 | 0 |
| 11 Abr 2024 | 27,8084 | -0,15 | -0,53% | 27,8449 | 27,9482 | 27,5985 | 0 |
| 10 Abr 2024 | 27,9562 | 0,08 | 0,28% | 28,2265 | 28,2298 | 27,6408 | 0 |
| 09 Abr 2024 | 27,8786 | 0,16 | 0,59% | 27,9266 | 28,0773 | 27,6901 | 0 |
| 08 Abr 2024 | 27,7151 | 0,21 | 0,78% | 27,6234 | 27,8256 | 27,4684 | 0 |
| 05 Abr 2024 | 27,5019 | 0,06 | 0,21% | 27,2461 | 27,5235 | 27,0947 | 0 |
| 04 Abr 2024 | 27,4442 | 0,33 | 1,24% | 27,2486 | 27,4462 | 27,0981 | 0 |
| 03 Abr 2024 | 27,1093 | 0,75 | 2,85% | 26,5928 | 27,1131 | 26,5889 | 0 |
