Thermo Fisher Scientific Inc. (BVMF:TMOS34)
Brazil · Delayed Price · Currency is BRL 64.97
+0.64 (0.99%)
At close: Nov 12, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 65.06 | 65.06 | 64.87 | 64.97 | 64.97 | 0.99% | 7,681 |
| Nov 11, 2025 | 63.42 | 64.37 | 63.42 | 64.33 | 64.33 | 0.70% | 15,376 |
| Nov 10, 2025 | 63.82 | 64.14 | 63.82 | 63.88 | 63.88 | 1.00% | 50 |
| Nov 7, 2025 | 63.00 | 63.96 | 62.91 | 63.25 | 63.25 | 0.73% | 68,123 |
| Nov 6, 2025 | 63.54 | 63.54 | 62.79 | 62.79 | 62.79 | -0.95% | 3,135 |
| Nov 5, 2025 | 63.18 | 63.39 | 62.85 | 63.39 | 63.39 | 0.11% | 106,440 |
| Nov 4, 2025 | 63.63 | 63.63 | 63.32 | 63.32 | 63.32 | 0.49% | 1,130 |
| Nov 3, 2025 | 63.62 | 63.62 | 62.13 | 63.01 | 63.01 | -0.96% | 4,896 |
| Oct 31, 2025 | 62.34 | 63.62 | 62.34 | 63.62 | 63.62 | 3.89% | 197 |
| Oct 30, 2025 | 60.96 | 62.76 | 60.96 | 61.24 | 61.24 | -1.59% | 200 |
| Oct 29, 2025 | 63.16 | 63.16 | 62.11 | 62.23 | 62.23 | -0.26% | 98 |
| Oct 28, 2025 | 63.24 | 63.24 | 62.14 | 62.39 | 62.39 | -1.34% | 1,888 |
| Oct 27, 2025 | 63.15 | 63.33 | 63.15 | 63.24 | 63.24 | -2.11% | 16,010 |
| Oct 24, 2025 | 64.49 | 64.60 | 64.49 | 64.60 | 64.60 | 3.24% | 73 |
| Oct 23, 2025 | 63.66 | 63.88 | 62.57 | 62.57 | 62.57 | -1.71% | 227 |
| Oct 22, 2025 | 63.48 | 63.77 | 62.34 | 63.66 | 63.66 | 1.69% | 3,430 |
| Oct 21, 2025 | 61.08 | 63.22 | 61.08 | 62.60 | 62.60 | 2.72% | 632 |
| Oct 20, 2025 | 60.84 | 61.08 | 60.84 | 60.94 | 60.94 | -2.81% | 312 |
| Oct 17, 2025 | 60.42 | 62.70 | 60.37 | 62.70 | 62.70 | 3.18% | 181 |
| Oct 16, 2025 | 61.40 | 61.97 | 60.77 | 60.77 | 60.77 | 1.11% | 276 |
| Oct 15, 2025 | 59.75 | 60.10 | 59.54 | 60.10 | 60.10 | 0.42% | 202 |
| Oct 14, 2025 | 59.53 | 60.39 | 59.53 | 59.85 | 59.85 | 0.54% | 23,061 |
| Oct 13, 2025 | 59.78 | 59.96 | 59.53 | 59.53 | 59.53 | -1.13% | 21 |
| Oct 10, 2025 | 60.51 | 60.51 | 60.21 | 60.21 | 60.21 | 1.16% | 3,291 |
| Oct 9, 2025 | 59.69 | 59.69 | 59.52 | 59.52 | 59.52 | -0.65% | 51 |
| Oct 8, 2025 | 59.95 | 59.98 | 59.91 | 59.91 | 59.91 | -0.42% | 72 |
| Oct 7, 2025 | 60.31 | 60.37 | 60.13 | 60.16 | 60.16 | 0.55% | 4,928 |
| Oct 6, 2025 | 60.17 | 60.17 | 59.80 | 59.83 | 59.83 | -0.57% | 10 |
| Oct 3, 2025 | 59.88 | 60.64 | 59.82 | 60.17 | 60.17 | 3.07% | 9,560 |
| Oct 2, 2025 | 59.65 | 59.65 | 58.26 | 58.38 | 58.38 | -1.05% | 11,018 |
| Oct 1, 2025 | 53.98 | 59.00 | 53.98 | 59.00 | 59.00 | 10.16% | 3,908 |
| Sep 30, 2025 | 51.63 | 53.56 | 51.63 | 53.56 | 53.56 | 4.24% | 1,421 |
| Sep 29, 2025 | 50.82 | 51.38 | 50.63 | 51.38 | 51.38 | -0.12% | 110 |
| Sep 26, 2025 | 51.80 | 51.80 | 51.44 | 51.44 | 51.44 | 0.18% | 51 |
| Sep 25, 2025 | 51.96 | 51.96 | 51.18 | 51.35 | 51.35 | -1.46% | 68,192 |
| Sep 24, 2025 | 52.28 | 52.28 | 51.63 | 52.11 | 52.11 | 0.97% | 15,056 |
| Sep 23, 2025 | 52.00 | 52.54 | 51.61 | 51.61 | 51.61 | -1.81% | 6,186 |
| Sep 22, 2025 | 53.43 | 53.54 | 52.56 | 52.56 | 52.56 | -1.59% | 1,853 |
| Sep 19, 2025 | 53.79 | 53.95 | 53.13 | 53.41 | 53.41 | 0.58% | 62,625 |
| Sep 18, 2025 | 52.71 | 53.17 | 52.71 | 53.10 | 53.10 | 1.80% | 557 |
| Sep 17, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.94% | 5,250 |
| Sep 16, 2025 | 52.00 | 53.35 | 52.00 | 53.19 | 53.19 | 1.29% | 11,508 |
| Sep 15, 2025 | 52.75 | 52.75 | 52.51 | 52.51 | 52.51 | 0.98% | 25 |
| Sep 12, 2025 | 53.89 | 53.89 | 52.00 | 52.00 | 52.00 | -5.63% | 48 |
| Sep 11, 2025 | 54.83 | 55.10 | 54.83 | 55.10 | 55.07 | 2.89% | 49 |
| Sep 10, 2025 | 54.30 | 54.35 | 53.52 | 53.55 | 53.52 | -1.92% | 110,126 |
| Sep 9, 2025 | 54.60 | 54.84 | 54.60 | 54.60 | 54.57 | -0.22% | 17,069 |
| Sep 8, 2025 | 55.38 | 55.38 | 54.66 | 54.72 | 54.69 | -1.19% | 103,664 |
| Sep 5, 2025 | 56.00 | 56.00 | 55.10 | 55.38 | 55.35 | 0.13% | 3,685 |
| Sep 4, 2025 | 54.91 | 55.45 | 54.70 | 55.31 | 55.28 | 0.73% | 44,772 |