Thermo Fisher Scientific Inc. (BVMF:TMOS34)
Brazil
· Delayed Price · Currency is BRL 55.60
+1.30 (2.39%)
At close: Mar 3, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.85 | 55.92 | 55.62 | 55.68 | 55.68 | 0.14% | 17 |
| Mar 3, 2026 | 54.90 | 55.65 | 54.90 | 55.60 | 55.60 | 2.39% | 1,986 |
| Mar 2, 2026 | 55.47 | 56.13 | 54.30 | 54.30 | 54.30 | -2.11% | 2,711 |
| Feb 27, 2026 | 55.20 | 55.54 | 55.01 | 55.47 | 55.47 | -0.31% | 182 |
| Feb 26, 2026 | 55.39 | 55.64 | 54.85 | 55.64 | 55.64 | 0.71% | 823 |
| Feb 25, 2026 | 55.32 | 55.32 | 55.25 | 55.25 | 55.25 | -0.13% | 18,066 |
| Feb 24, 2026 | 55.56 | 55.99 | 55.22 | 55.32 | 55.32 | -0.43% | 614 |
| Feb 23, 2026 | 54.71 | 55.91 | 54.54 | 55.56 | 55.56 | 0.80% | 3,845 |
| Feb 20, 2026 | 55.80 | 55.86 | 54.90 | 55.12 | 55.12 | -1.20% | 2,083 |
| Feb 19, 2026 | 55.69 | 55.85 | 54.96 | 55.79 | 55.79 | 0.45% | 822 |
| Feb 18, 2026 | 55.55 | 55.89 | 55.46 | 55.54 | 55.54 | -0.05% | 1,246 |
| Feb 13, 2026 | 55.56 | 55.57 | 55.56 | 55.57 | 55.57 | 0.63% | 101 |
| Feb 12, 2026 | 56.20 | 56.20 | 53.51 | 55.22 | 55.22 | -2.94% | 1,137 |
| Feb 11, 2026 | 57.21 | 57.22 | 56.46 | 56.89 | 56.89 | -3.46% | 347 |
| Feb 10, 2026 | 59.20 | 59.20 | 58.93 | 58.93 | 58.93 | -0.37% | 6 |
| Feb 9, 2026 | 58.91 | 59.15 | 57.97 | 59.15 | 59.15 | 1.35% | 1,731 |
| Feb 6, 2026 | 59.33 | 59.33 | 58.36 | 58.36 | 58.36 | -2.46% | 7,022 |
| Feb 5, 2026 | 61.10 | 62.51 | 59.83 | 59.83 | 59.83 | -1.97% | 5,009 |
| Feb 4, 2026 | 62.00 | 62.54 | 61.03 | 61.03 | 61.03 | -1.44% | 8,156 |
| Feb 3, 2026 | 61.93 | 61.93 | 61.92 | 61.92 | 61.92 | -3.13% | 564 |
| Feb 2, 2026 | 63.36 | 63.92 | 63.36 | 63.92 | 63.92 | 0.88% | 20 |
| Jan 30, 2026 | 63.48 | 63.48 | 62.97 | 63.36 | 63.36 | -4.69% | 3,700 |
| Jan 29, 2026 | 65.66 | 66.48 | 62.16 | 66.48 | 66.48 | 1.20% | 9,180 |
| Jan 28, 2026 | 66.70 | 66.90 | 65.69 | 65.69 | 65.69 | -2.95% | 978 |
| Jan 27, 2026 | 68.26 | 68.26 | 67.55 | 67.69 | 67.69 | -2.04% | 7,044 |
| Jan 26, 2026 | 69.05 | 69.40 | 69.02 | 69.10 | 69.10 | 0.67% | 7,180 |
| Jan 23, 2026 | 71.97 | 71.97 | 68.64 | 68.64 | 68.64 | -2.05% | 6,141 |
| Jan 22, 2026 | 70.99 | 71.05 | 69.95 | 70.08 | 70.08 | -0.45% | 34 |
| Jan 21, 2026 | 69.85 | 70.40 | 69.23 | 70.40 | 70.40 | 0.79% | 661 |
| Jan 20, 2026 | 68.47 | 69.85 | 67.83 | 69.85 | 69.85 | 0.69% | 12,032 |
| Jan 16, 2026 | 70.00 | 70.29 | 69.35 | 69.37 | 69.37 | -1.11% | 4,959 |
| 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 |
| Oct 28, 2025 | 63.24 | 63.24 | 62.14 | 62.39 | 62.36 | -1.34% | 1,888 |
| Oct 27, 2025 | 63.15 | 63.33 | 63.15 | 63.24 | 63.21 | -2.11% | 16,010 |
| Oct 24, 2025 | 64.49 | 64.60 | 64.49 | 64.60 | 64.57 | 3.24% | 73 |
| Oct 23, 2025 | 63.66 | 63.88 | 62.57 | 62.57 | 62.54 | -1.71% | 227 |
| Oct 22, 2025 | 63.48 | 63.77 | 62.34 | 63.66 | 63.63 | 1.69% | 3,430 |
| Oct 21, 2025 | 61.08 | 63.22 | 61.08 | 62.60 | 62.57 | 2.72% | 632 |
| Oct 20, 2025 | 60.84 | 61.08 | 60.84 | 60.94 | 60.91 | -2.81% | 312 |
| Oct 17, 2025 | 60.42 | 62.70 | 60.37 | 62.70 | 62.67 | 3.18% | 181 |
| Oct 16, 2025 | 61.40 | 61.97 | 60.77 | 60.77 | 60.74 | 1.11% | 276 |
| Oct 15, 2025 | 59.75 | 60.10 | 59.54 | 60.10 | 60.07 | 0.42% | 202 |
| Oct 14, 2025 | 59.53 | 60.39 | 59.53 | 59.85 | 59.82 | 0.54% | 23,061 |
| Oct 13, 2025 | 59.78 | 59.96 | 59.53 | 59.53 | 59.50 | -1.13% | 21 |
| Oct 10, 2025 | 60.51 | 60.51 | 60.21 | 60.21 | 60.18 | 1.16% | 3,291 |
| Oct 9, 2025 | 59.69 | 59.69 | 59.52 | 59.52 | 59.49 | -0.65% | 51 |
| Oct 8, 2025 | 59.95 | 59.98 | 59.91 | 59.91 | 59.88 | -0.42% | 72 |
| Oct 7, 2025 | 60.31 | 60.37 | 60.13 | 60.16 | 60.13 | 0.55% | 4,928 |
| Oct 6, 2025 | 60.17 | 60.17 | 59.80 | 59.83 | 59.80 | -0.57% | 10 |
| Oct 3, 2025 | 59.88 | 60.64 | 59.82 | 60.17 | 60.14 | 3.07% | 9,560 |
| Oct 2, 2025 | 59.65 | 59.65 | 58.26 | 58.38 | 58.35 | -1.05% | 11,018 |