Thermo Fisher Scientific Inc. (BVMF:TMOS34)
Brazil · Delayed Price · Currency is BRL 70.15
+0.59 (0.85%)
At close: Jan 15, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 69.51 | 70.15 | 69.46 | 70.15 | 70.15 | 0.85% | 15,301 |
| Jan 14, 2026 | 68.70 | 69.79 | 68.70 | 69.56 | 69.56 | 3.08% | 254 |
| Jan 13, 2026 | 67.75 | 67.75 | 67.48 | 67.48 | 67.48 | -1.83% | 292 |
| Jan 12, 2026 | 68.05 | 68.74 | 67.97 | 68.74 | 68.74 | -0.54% | 114 |
| Jan 9, 2026 | 68.18 | 69.11 | 67.54 | 69.11 | 69.11 | 1.84% | 37 |
| Jan 8, 2026 | 69.01 | 69.66 | 67.83 | 67.86 | 67.86 | -2.08% | 6,588 |
| Jan 7, 2026 | 69.93 | 70.19 | 68.96 | 69.30 | 69.30 | 0.10% | 118 |
| Jan 6, 2026 | 68.49 | 70.08 | 67.91 | 69.23 | 69.23 | 0.83% | 246 |
| Jan 5, 2026 | 67.89 | 68.66 | 67.49 | 68.66 | 68.66 | 1.96% | 632 |
| Jan 2, 2026 | 66.36 | 67.34 | 65.64 | 67.34 | 67.34 | 1.48% | 6,877 |
| Dec 30, 2025 | 67.50 | 67.54 | 66.36 | 66.36 | 66.36 | -1.96% | 668 |
| Dec 29, 2025 | 66.86 | 67.77 | 66.86 | 67.69 | 67.69 | 2.31% | 494 |
| Dec 26, 2025 | 66.85 | 66.88 | 66.16 | 66.16 | 66.16 | -1.03% | 6,924 |
| Dec 22, 2025 | 64.96 | 67.09 | 64.91 | 66.85 | 66.85 | 3.43% | 2,868 |
| Dec 18, 2025 | 64.42 | 64.74 | 63.75 | 64.63 | 64.63 | -0.09% | 78,744 |
| Dec 17, 2025 | 65.17 | 65.39 | 64.48 | 64.69 | 64.69 | 0.29% | 6,012 |
| Dec 16, 2025 | 65.00 | 65.20 | 64.26 | 64.50 | 64.50 | -0.29% | 3,218 |
| Dec 15, 2025 | 64.25 | 64.81 | 63.88 | 64.69 | 64.69 | 0.68% | 890 |
| Dec 12, 2025 | 64.00 | 64.89 | 64.00 | 64.25 | 64.25 | -1.09% | 63 |
| Dec 11, 2025 | 64.96 | 65.22 | 64.40 | 64.96 | 64.93 | -0.03% | 2,791 |
| Dec 10, 2025 | 64.23 | 65.20 | 64.23 | 64.98 | 64.95 | 1.87% | 13,155 |
| Dec 9, 2025 | 64.47 | 64.47 | 63.79 | 63.79 | 63.76 | -0.22% | 46 |
| Dec 8, 2025 | 64.28 | 64.28 | 63.93 | 63.93 | 63.90 | -1.34% | 8,716 |
| Dec 5, 2025 | 64.75 | 64.93 | 64.75 | 64.80 | 64.77 | 2.47% | 269 |
| Dec 4, 2025 | 62.29 | 63.34 | 61.83 | 63.24 | 63.21 | -1.85% | 3,780 |
| Dec 3, 2025 | 64.56 | 64.75 | 64.24 | 64.43 | 64.40 | -0.20% | 11,518 |
| Dec 2, 2025 | 64.76 | 64.76 | 64.55 | 64.56 | 64.53 | -0.97% | 10 |
| Dec 1, 2025 | 65.77 | 66.25 | 65.19 | 65.19 | 65.16 | -0.88% | 95 |
| Nov 28, 2025 | 65.65 | 65.77 | 65.52 | 65.77 | 65.74 | -1.54% | 1,225 |
| Nov 27, 2025 | 66.74 | 66.80 | 66.64 | 66.80 | 66.77 | 1.54% | 233 |
| Nov 26, 2025 | 66.81 | 67.11 | 65.45 | 65.79 | 65.76 | -1.59% | 5,690 |
| Nov 25, 2025 | 64.83 | 67.20 | 64.83 | 66.85 | 66.82 | 1.23% | 8,047 |
| Nov 24, 2025 | 65.39 | 66.04 | 65.39 | 66.04 | 66.01 | 0.21% | 3,061 |
| Nov 21, 2025 | 64.21 | 66.37 | 64.21 | 65.90 | 65.87 | 3.62% | 13,455 |
| Nov 19, 2025 | 63.46 | 63.78 | 63.19 | 63.60 | 63.57 | -0.17% | 2,418 |
| Nov 18, 2025 | 62.52 | 63.71 | 62.52 | 63.71 | 63.68 | 0.44% | 26,639 |
| Nov 17, 2025 | 63.69 | 63.90 | 63.43 | 63.43 | 63.40 | -1.05% | 3,108 |
| Nov 14, 2025 | 63.50 | 64.12 | 63.50 | 64.10 | 64.07 | -0.40% | 3,439 |
| Nov 13, 2025 | 64.87 | 65.63 | 64.36 | 64.36 | 64.33 | -0.94% | 874 |
| Nov 12, 2025 | 65.06 | 65.06 | 64.87 | 64.97 | 64.94 | 0.99% | 7,681 |
| Nov 11, 2025 | 63.42 | 64.37 | 63.42 | 64.33 | 64.30 | 0.70% | 15,376 |
| Nov 10, 2025 | 63.82 | 64.14 | 63.82 | 63.88 | 63.85 | 1.00% | 50 |
| Nov 7, 2025 | 63.00 | 63.96 | 62.91 | 63.25 | 63.22 | 0.73% | 68,123 |
| Nov 6, 2025 | 63.54 | 63.54 | 62.79 | 62.79 | 62.76 | -0.95% | 3,135 |
| Nov 5, 2025 | 63.18 | 63.39 | 62.85 | 63.39 | 63.36 | 0.11% | 106,440 |
| Nov 4, 2025 | 63.63 | 63.63 | 63.32 | 63.32 | 63.29 | 0.49% | 1,130 |
| Nov 3, 2025 | 63.62 | 63.62 | 62.13 | 63.01 | 62.98 | -0.96% | 4,896 |
| Oct 31, 2025 | 62.34 | 63.62 | 62.34 | 63.62 | 63.59 | 3.89% | 197 |
| Oct 30, 2025 | 60.96 | 62.76 | 60.96 | 61.24 | 61.21 | -1.59% | 200 |
| Oct 29, 2025 | 63.16 | 63.16 | 62.11 | 62.23 | 62.20 | -0.26% | 98 |