Thermo Fisher Scientific Inc. (BVMF:TMOS34)
Brazil
· Delayed Price · Currency is BRL 64.80
+1.56 (2.47%)
At close: Dec 5, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.75 | 64.93 | 64.75 | 64.80 | 64.80 | 2.47% | 269 |
| Dec 4, 2025 | 62.29 | 63.34 | 61.83 | 63.24 | 63.24 | -1.85% | 3,780 |
| Dec 3, 2025 | 64.56 | 64.75 | 64.24 | 64.43 | 64.43 | -0.20% | 11,518 |
| Dec 2, 2025 | 64.76 | 64.76 | 64.55 | 64.56 | 64.56 | -0.97% | 10 |
| Dec 1, 2025 | 65.77 | 66.25 | 65.19 | 65.19 | 65.19 | -0.88% | 95 |
| Nov 28, 2025 | 65.65 | 65.77 | 65.52 | 65.77 | 65.77 | -1.54% | 1,225 |
| Nov 27, 2025 | 66.74 | 66.80 | 66.64 | 66.80 | 66.80 | 1.54% | 233 |
| Nov 26, 2025 | 66.81 | 67.11 | 65.45 | 65.79 | 65.79 | -1.59% | 5,690 |
| Nov 25, 2025 | 64.83 | 67.20 | 64.83 | 66.85 | 66.85 | 1.23% | 8,047 |
| Nov 24, 2025 | 65.39 | 66.04 | 65.39 | 66.04 | 66.04 | 0.21% | 3,061 |
| Nov 21, 2025 | 64.21 | 66.37 | 64.21 | 65.90 | 65.90 | 3.62% | 13,455 |
| Nov 19, 2025 | 63.46 | 63.78 | 63.19 | 63.60 | 63.60 | -0.17% | 2,418 |
| Nov 18, 2025 | 62.52 | 63.71 | 62.52 | 63.71 | 63.71 | 0.44% | 26,639 |
| Nov 17, 2025 | 63.69 | 63.90 | 63.43 | 63.43 | 63.43 | -1.05% | 3,108 |
| Nov 14, 2025 | 63.50 | 64.12 | 63.50 | 64.10 | 64.10 | -0.40% | 3,439 |
| Nov 13, 2025 | 64.87 | 65.63 | 64.36 | 64.36 | 64.36 | -0.94% | 874 |
| 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 |
| Sep 3, 2025 | 54.10 | 54.94 | 54.10 | 54.91 | 54.88 | -0.54% | 17,850 |
| Sep 2, 2025 | 56.30 | 56.30 | 54.62 | 55.21 | 55.18 | -5.46% | 80,851 |
| Sep 1, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.37 | 3.73% | 20 |
| Aug 29, 2025 | 55.56 | 56.30 | 55.49 | 56.30 | 56.27 | 2.77% | 43,108 |
| Aug 28, 2025 | 55.52 | 55.52 | 54.66 | 54.78 | 54.75 | -0.47% | 329 |
| Aug 27, 2025 | 54.76 | 55.04 | 54.60 | 55.04 | 55.01 | -0.24% | 89,853 |
| Aug 26, 2025 | 54.98 | 55.49 | 54.98 | 55.17 | 55.14 | -0.05% | 970 |
| Aug 25, 2025 | 55.50 | 55.50 | 55.20 | 55.20 | 55.17 | -2.23% | 1,459 |
| Aug 22, 2025 | 56.35 | 56.66 | 56.34 | 56.46 | 56.43 | 1.09% | 2,042 |
| Aug 21, 2025 | 57.00 | 57.00 | 55.85 | 55.85 | 55.82 | -0.85% | 12 |
| Aug 20, 2025 | 56.35 | 56.44 | 56.31 | 56.33 | 56.30 | -0.91% | 308 |
| Aug 19, 2025 | 55.30 | 57.14 | 55.30 | 56.85 | 56.82 | 2.32% | 5,015 |
| Aug 18, 2025 | 55.24 | 55.59 | 55.24 | 55.56 | 55.53 | 1.44% | 38,472 |
| Aug 15, 2025 | 54.70 | 55.24 | 54.70 | 54.77 | 54.74 | 0.70% | 13,898 |
| Aug 14, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.36 | -0.28% | 350 |
| Aug 13, 2025 | 53.81 | 54.59 | 53.81 | 54.54 | 54.51 | 1.79% | 8,762 |
| Aug 12, 2025 | 52.80 | 53.63 | 52.80 | 53.58 | 53.55 | 2.10% | 848 |
| Aug 11, 2025 | 52.80 | 52.80 | 52.46 | 52.48 | 52.45 | 1.12% | 821 |
| Aug 8, 2025 | 51.69 | 51.90 | 51.30 | 51.90 | 51.87 | 0.95% | 810 |
| Aug 7, 2025 | 51.64 | 52.09 | 51.41 | 51.41 | 51.38 | 0.98% | 862 |
| Aug 6, 2025 | 52.11 | 52.11 | 50.91 | 50.91 | 50.88 | -4.93% | 795 |
| Aug 5, 2025 | 53.51 | 53.55 | 53.51 | 53.55 | 53.52 | 0.06% | 102 |
| Aug 4, 2025 | 52.64 | 53.65 | 52.64 | 53.52 | 53.49 | 0.22% | 34,295 |
| Aug 1, 2025 | 55.01 | 55.01 | 53.40 | 53.40 | 53.37 | -2.93% | 43 |
| Jul 31, 2025 | 55.84 | 55.84 | 55.01 | 55.01 | 54.98 | -2.15% | 67 |
| Jul 30, 2025 | 56.35 | 56.35 | 55.84 | 56.22 | 56.19 | 0.50% | 104 |
| Jul 29, 2025 | 56.23 | 56.82 | 55.94 | 55.94 | 55.91 | -1.15% | 734 |
| Jul 28, 2025 | 55.85 | 56.76 | 55.70 | 56.59 | 56.56 | 1.93% | 2,646 |
| Jul 25, 2025 | 55.15 | 56.03 | 54.76 | 55.52 | 55.49 | 1.82% | 13,494 |
| Jul 24, 2025 | 54.35 | 55.60 | 54.18 | 54.53 | 54.50 | 1.34% | 127,290 |
| Jul 23, 2025 | 53.16 | 56.09 | 53.16 | 53.81 | 53.78 | 8.29% | 53,784 |
| Jul 22, 2025 | 48.55 | 49.69 | 48.48 | 49.69 | 49.66 | 8.78% | 714 |
| Jul 21, 2025 | 47.95 | 47.95 | 45.68 | 45.68 | 45.65 | -8.35% | 1,915 |
| Jul 18, 2025 | 49.38 | 49.84 | 47.93 | 49.84 | 49.81 | 1.86% | 1,033 |