Thermo Fisher Scientific Inc. (BVMF:TMOS34)
Brazil
· Delayed Price · Currency is BRL 49.99
+1.20 (2.46%)
At close: Apr 27, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.78 | 49.99 | 48.52 | 49.99 | 49.99 | 2.46% | 193 |
| Apr 24, 2026 | 48.80 | 49.33 | 48.79 | 48.79 | 48.79 | 1.96% | 640 |
| Apr 23, 2026 | 51.00 | 51.00 | 47.50 | 47.85 | 47.85 | -10.71% | 3,443 |
| Apr 22, 2026 | 54.25 | 54.25 | 53.35 | 53.59 | 53.59 | -1.49% | 216 |
| Apr 20, 2026 | 54.18 | 54.63 | 54.18 | 54.40 | 54.40 | -0.44% | 86 |
| Apr 17, 2026 | 54.13 | 54.69 | 54.13 | 54.64 | 54.64 | -0.65% | 12 |
| Apr 15, 2026 | 55.06 | 55.06 | 55.00 | 55.00 | 55.00 | 3.56% | 47 |
| Apr 14, 2026 | 54.99 | 54.99 | 53.11 | 53.11 | 53.11 | 0.02% | 426 |
| Apr 13, 2026 | 52.47 | 53.10 | 52.47 | 53.10 | 53.10 | 2.61% | 637 |
| Apr 10, 2026 | 53.77 | 53.77 | 51.70 | 51.75 | 51.75 | -2.78% | 76,335 |
| Apr 9, 2026 | 52.57 | 53.23 | 52.57 | 53.23 | 53.23 | -0.69% | 139 |
| Apr 8, 2026 | 52.75 | 53.67 | 52.75 | 53.60 | 53.60 | 2.39% | 210 |
| Apr 7, 2026 | 52.74 | 52.74 | 51.72 | 52.35 | 52.35 | 0.75% | 306 |
| Apr 6, 2026 | 54.33 | 54.33 | 51.90 | 51.96 | 51.96 | -1.61% | 1,246 |
| Apr 2, 2026 | 53.17 | 53.17 | 52.81 | 52.81 | 52.81 | -0.68% | 2,996 |
| Apr 1, 2026 | 53.17 | 53.59 | 53.16 | 53.17 | 53.17 | - | 2,553 |
| Mar 31, 2026 | 52.76 | 53.17 | 52.76 | 53.17 | 53.17 | 5.98% | 24,398 |
| Mar 30, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -3.05% | 2 |
| Mar 27, 2026 | 53.45 | 53.70 | 51.75 | 51.75 | 51.75 | -3.14% | 109 |
| Mar 26, 2026 | 53.45 | 53.69 | 53.43 | 53.43 | 53.43 | 0.21% | 50,839 |
| Mar 25, 2026 | 53.27 | 53.32 | 53.10 | 53.32 | 53.32 | 0.60% | 185 |
| Mar 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.13% | 10 |
| Mar 23, 2026 | 52.59 | 52.59 | 52.41 | 52.41 | 52.41 | 4.76% | 80 |
| Mar 20, 2026 | 51.86 | 52.51 | 50.03 | 50.03 | 50.03 | -1.86% | 18,366 |
| Mar 19, 2026 | 50.53 | 50.98 | 50.53 | 50.98 | 50.98 | 1.37% | 4,647 |
| Mar 18, 2026 | 50.50 | 50.62 | 50.29 | 50.29 | 50.29 | -1.62% | 443 |
| Mar 17, 2026 | 51.18 | 51.18 | 51.10 | 51.12 | 51.12 | -0.08% | 263 |
| Mar 16, 2026 | 51.79 | 51.79 | 50.90 | 51.16 | 51.16 | -0.72% | 94 |
| Mar 13, 2026 | 51.97 | 51.97 | 51.41 | 51.53 | 51.53 | -0.67% | 6,094 |
| Mar 12, 2026 | 52.15 | 52.38 | 50.76 | 51.88 | 51.88 | 1.55% | 7,245 |
| Mar 11, 2026 | 53.54 | 53.54 | 51.09 | 51.09 | 51.06 | -4.93% | 183 |
| Mar 10, 2026 | 55.15 | 55.15 | 53.74 | 53.74 | 53.70 | -1.58% | 449 |
| Mar 9, 2026 | 54.50 | 54.84 | 54.15 | 54.60 | 54.56 | -0.11% | 4,924 |
| Mar 6, 2026 | 57.24 | 57.24 | 54.66 | 54.66 | 54.62 | -3.95% | 401 |
| Mar 5, 2026 | 55.68 | 57.11 | 55.68 | 56.91 | 56.87 | 2.21% | 199 |
| Mar 4, 2026 | 55.85 | 55.92 | 55.62 | 55.68 | 55.64 | 0.14% | 17 |
| Mar 3, 2026 | 54.90 | 55.65 | 54.90 | 55.60 | 55.56 | 2.39% | 1,986 |
| Mar 2, 2026 | 55.47 | 56.13 | 54.30 | 54.30 | 54.26 | -2.11% | 2,711 |
| Feb 27, 2026 | 55.20 | 55.54 | 55.01 | 55.47 | 55.43 | -0.31% | 182 |
| Feb 26, 2026 | 55.39 | 55.64 | 54.85 | 55.64 | 55.60 | 0.71% | 823 |
| Feb 25, 2026 | 55.32 | 55.32 | 55.25 | 55.25 | 55.21 | -0.13% | 18,066 |
| Feb 24, 2026 | 55.56 | 55.99 | 55.22 | 55.32 | 55.28 | -0.43% | 614 |
| Feb 23, 2026 | 54.71 | 55.91 | 54.54 | 55.56 | 55.52 | 0.80% | 3,845 |
| Feb 20, 2026 | 55.80 | 55.86 | 54.90 | 55.12 | 55.08 | -1.20% | 2,083 |
| Feb 19, 2026 | 55.69 | 55.85 | 54.96 | 55.79 | 55.75 | 0.45% | 822 |
| Feb 18, 2026 | 55.55 | 55.89 | 55.46 | 55.54 | 55.50 | -0.05% | 1,246 |
| Feb 13, 2026 | 55.56 | 55.57 | 55.56 | 55.57 | 55.53 | 0.63% | 101 |
| Feb 12, 2026 | 56.20 | 56.20 | 53.51 | 55.22 | 55.18 | -2.94% | 1,137 |
| Feb 11, 2026 | 57.21 | 57.22 | 56.46 | 56.89 | 56.85 | -3.46% | 347 |
| Feb 10, 2026 | 59.20 | 59.20 | 58.93 | 58.93 | 58.89 | -0.37% | 6 |
| Feb 9, 2026 | 58.91 | 59.15 | 57.97 | 59.15 | 59.11 | 1.35% | 1,731 |
| Feb 6, 2026 | 59.33 | 59.33 | 58.36 | 58.36 | 58.32 | -2.46% | 7,022 |
| Feb 5, 2026 | 61.10 | 62.51 | 59.83 | 59.83 | 59.79 | -1.97% | 5,009 |
| Feb 4, 2026 | 62.00 | 62.54 | 61.03 | 61.03 | 60.99 | -1.44% | 8,156 |
| Feb 3, 2026 | 61.93 | 61.93 | 61.92 | 61.92 | 61.88 | -3.13% | 564 |
| Feb 2, 2026 | 63.36 | 63.92 | 63.36 | 63.92 | 63.88 | 0.88% | 20 |
| Jan 30, 2026 | 63.48 | 63.48 | 62.97 | 63.36 | 63.32 | -4.69% | 3,700 |
| Jan 29, 2026 | 65.66 | 66.48 | 62.16 | 66.48 | 66.44 | 1.20% | 9,180 |
| Jan 28, 2026 | 66.70 | 66.90 | 65.69 | 65.69 | 65.65 | -2.95% | 978 |
| Jan 27, 2026 | 68.26 | 68.26 | 67.55 | 67.69 | 67.64 | -2.04% | 7,044 |
| Jan 26, 2026 | 69.05 | 69.40 | 69.02 | 69.10 | 69.05 | 0.67% | 7,180 |
| Jan 23, 2026 | 71.97 | 71.97 | 68.64 | 68.64 | 68.59 | -2.05% | 6,141 |
| Jan 22, 2026 | 70.99 | 71.05 | 69.95 | 70.08 | 70.03 | -0.45% | 34 |
| Jan 21, 2026 | 69.85 | 70.40 | 69.23 | 70.40 | 70.35 | 0.79% | 661 |
| Jan 20, 2026 | 68.47 | 69.85 | 67.83 | 69.85 | 69.80 | 0.69% | 12,032 |
| Jan 16, 2026 | 70.00 | 70.29 | 69.35 | 69.37 | 69.32 | -1.11% | 4,959 |
| Jan 15, 2026 | 69.51 | 70.15 | 69.46 | 70.15 | 70.10 | 0.85% | 15,301 |
| Jan 14, 2026 | 68.70 | 69.79 | 68.70 | 69.56 | 69.51 | 3.08% | 254 |
| Jan 13, 2026 | 67.75 | 67.75 | 67.48 | 67.48 | 67.44 | -1.83% | 292 |
| Jan 12, 2026 | 68.05 | 68.74 | 67.97 | 68.74 | 68.69 | -0.54% | 114 |
| Jan 9, 2026 | 68.18 | 69.11 | 67.54 | 69.11 | 69.06 | 1.84% | 37 |
| Jan 8, 2026 | 69.01 | 69.66 | 67.83 | 67.86 | 67.81 | -2.08% | 6,588 |
| Jan 7, 2026 | 69.93 | 70.19 | 68.96 | 69.30 | 69.25 | 0.10% | 118 |
| Jan 6, 2026 | 68.49 | 70.08 | 67.91 | 69.23 | 69.18 | 0.83% | 246 |
| Jan 5, 2026 | 67.89 | 68.66 | 67.49 | 68.66 | 68.61 | 1.96% | 632 |
| Jan 2, 2026 | 66.36 | 67.34 | 65.64 | 67.34 | 67.30 | 1.48% | 6,877 |
| Dec 30, 2025 | 67.50 | 67.54 | 66.36 | 66.36 | 66.32 | -1.96% | 668 |
| Dec 29, 2025 | 66.86 | 67.77 | 66.86 | 67.69 | 67.64 | 2.31% | 494 |
| Dec 26, 2025 | 66.85 | 66.88 | 66.16 | 66.16 | 66.12 | -1.03% | 6,924 |
| Dec 22, 2025 | 64.96 | 67.09 | 64.91 | 66.85 | 66.81 | 3.43% | 2,868 |
| Dec 18, 2025 | 64.42 | 64.74 | 63.75 | 64.63 | 64.59 | -0.09% | 78,744 |
| Dec 17, 2025 | 65.17 | 65.39 | 64.48 | 64.69 | 64.65 | 0.29% | 6,012 |
| Dec 16, 2025 | 65.00 | 65.20 | 64.26 | 64.50 | 64.46 | -0.29% | 3,218 |
| Dec 15, 2025 | 64.25 | 64.81 | 63.88 | 64.69 | 64.65 | 0.68% | 890 |
| Dec 12, 2025 | 64.00 | 64.89 | 64.00 | 64.25 | 64.21 | -1.09% | 63 |
| Dec 11, 2025 | 64.96 | 65.22 | 64.40 | 64.96 | 64.88 | -0.03% | 2,791 |
| Dec 10, 2025 | 64.23 | 65.20 | 64.23 | 64.98 | 64.90 | 1.87% | 13,155 |
| Dec 9, 2025 | 64.47 | 64.47 | 63.79 | 63.79 | 63.72 | -0.22% | 46 |
| Dec 8, 2025 | 64.28 | 64.28 | 63.93 | 63.93 | 63.86 | -1.34% | 8,716 |
| Dec 5, 2025 | 64.75 | 64.93 | 64.75 | 64.80 | 64.72 | 2.47% | 269 |
| Dec 4, 2025 | 62.29 | 63.34 | 61.83 | 63.24 | 63.17 | -1.85% | 3,780 |
| Dec 3, 2025 | 64.56 | 64.75 | 64.24 | 64.43 | 64.35 | -0.20% | 11,518 |
| Dec 2, 2025 | 64.76 | 64.76 | 64.55 | 64.56 | 64.48 | -0.97% | 10 |
| Dec 1, 2025 | 65.77 | 66.25 | 65.19 | 65.19 | 65.11 | -0.88% | 95 |
| Nov 28, 2025 | 65.65 | 65.77 | 65.52 | 65.77 | 65.69 | -1.54% | 1,225 |
| Nov 27, 2025 | 66.74 | 66.80 | 66.64 | 66.80 | 66.72 | 1.54% | 233 |
| Nov 26, 2025 | 66.81 | 67.11 | 65.45 | 65.79 | 65.71 | -1.59% | 5,690 |
| Nov 25, 2025 | 64.83 | 67.20 | 64.83 | 66.85 | 66.77 | 1.23% | 8,047 |
| Nov 24, 2025 | 65.39 | 66.04 | 65.39 | 66.04 | 65.96 | 0.21% | 3,061 |
| Nov 21, 2025 | 64.21 | 66.37 | 64.21 | 65.90 | 65.82 | 3.62% | 13,455 |