Cotação atual, histórico e gráfico do papel: TASA13

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TASA13:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/06/2021	1,35%	0,23	17,25	17,00	17,00	17,60	135K	18
25/06/2021	-2,46%	-0,43	17,02	17,84	17,00	17,84	51K	17
24/06/2021	0,58%	0,10	17,45	17,41	17,33	17,50	167K	24
23/06/2021	1,17%	0,20	17,35	17,22	17,00	17,50	407K	30
22/06/2021	3,31%	0,55	17,15	16,90	16,89	17,50	2M	73
21/06/2021	-6,48%	-1,15	16,60	17,20	16,06	17,21	4M	153
18/06/2021	3,80%	0,65	17,75	17,25	17,25	17,98	72K	10
17/06/2021	-3,93%	-0,70	17,10	17,30	16,41	17,30	34K	10
16/06/2021	-0,61%	-0,11	17,80	17,01	16,83	17,80	39K	9
15/06/2021	-2,02%	-0,37	17,91	17,80	17,61	18,00	55K	17
14/06/2021	-3,79%	-0,72	18,28	18,21	18,10	18,50	35K	10

11/06/2021	1,06%	0,20	19,00	19,38	18,70	19,38	8K	4
10/06/2021	0,00%	0,00	18,80	18,80	18,80	18,80	2K	1
09/06/2021	0,59%	0,11	18,80	18,65	18,65	19,32	72K	14
08/06/2021	-2,66%	-0,51	18,69	19,12	18,60	19,12	36K	9
07/06/2021	-0,78%	-0,15	19,20	19,50	19,20	19,50	31K	5
04/06/2021	1,10%	0,21	19,35	18,85	18,85	19,37	27K	7
02/06/2021	-2,74%	-0,54	19,14	19,65	19,00	19,65	17K	7
01/06/2021	-1,60%	-0,32	19,68	20,00	18,91	20,00	224K	42
31/05/2021	2,35%	0,46	20,00	19,30	19,30	20,40	274K	28
28/05/2021	0,21%	0,04	19,54	19,27	19,27	20,25	59K	12
27/05/2021	-0,51%	-0,10	19,50	20,48	19,30	20,49	33K	8
26/05/2021	-1,01%	-0,20	19,60	19,01	19,00	19,60	52K	17
25/05/2021	0,81%	0,16	19,80	19,99	19,01	20,30	56K	9
24/05/2021	5,31%	0,99	19,64	19,00	19,00	20,00	154K	27
21/05/2021	0,00%	0,00	18,65	18,65	18,65	18,65	4K	1
20/05/2021	-3,07%	-0,59	18,65	19,39	18,63	19,39	15K	7
19/05/2021	6,83%	1,23	19,24	18,97	18,41	19,47	53K	16
18/05/2021	-1,10%	-0,20	18,01	18,80	17,71	18,80	42K	12
17/05/2021	-0,22%	-0,04	18,21	18,30	18,15	18,65	51K	11
14/05/2021	1,50%	0,27	18,25	18,79	18,25	18,79	17K	7
13/05/2021	-0,11%	-0,02	17,98	18,00	17,60	18,00	39K	11
12/05/2021	-2,70%	-0,50	18,00	18,99	18,00	19,65	114K	20
11/05/2021	-4,74%	-0,92	18,50	19,00	18,15	19,30	69K	18
10/05/2021	-5,73%	-1,18	19,42	20,50	19,41	20,60	54K	11
07/05/2021	0,00%	0,00	20,60	20,40	20,00	20,74	106K	17
06/05/2021	4,83%	0,95	20,60	20,60	20,60	21,15	163K	22
05/05/2021	-4,57%	-0,94	19,65	20,00	19,10	20,25	103K	22
04/05/2021	-1,81%	-0,38	20,59	21,49	19,80	21,49	31K	12
03/05/2021	4,85%	0,97	20,97	21,00	20,10	22,00	225K	27
30/04/2021	-2,39%	-0,49	20,00	20,48	20,00	21,89	171K	31
29/04/2021	11,42%	2,10	20,49	18,44	18,44	20,49	289K	34
28/04/2021	-2,96%	-0,56	18,39	18,50	18,30	18,65	50K	6
27/04/2021	0,53%	0,10	18,95	18,51	18,50	19,29	74K	15
26/04/2021	-2,28%	-0,44	18,85	19,30	18,72	19,30	21K	9
23/04/2021	1,79%	0,34	19,29	19,00	19,00	19,50	255K	20
22/04/2021	8,66%	1,51	18,95	17,70	17,70	19,00	566K	50
20/04/2021	3,20%	0,54	17,44	16,88	16,88	17,50	156K	33
19/04/2021	2,05%	0,34	16,90	16,60	16,60	17,00	98K	18
16/04/2021	-4,39%	-0,76	16,56	17,20	16,56	17,27	24K	7
15/04/2021	0,00%	0,00	17,32	17,50	17,32	17,75	37K	7
14/04/2021	-0,46%	-0,08	17,32	17,60	17,00	17,80	41K	11
13/04/2021	-2,47%	-0,44	17,40	17,00	16,51	17,55	83K	24
12/04/2021	-2,46%	-0,45	17,84	17,23	17,23	17,84	14K	2
09/04/2021	7,59%	1,29	18,29	17,31	17,30	18,51	288K	57
08/04/2021	2,66%	0,44	17,00	16,20	16,00	17,00	53K	11
07/04/2021	-2,70%	-0,46	16,56	16,90	16,55	16,90	148K	7
06/04/2021	-1,05%	-0,18	17,02	17,19	17,01	17,50	31K	7
05/04/2021	4,88%	0,80	17,20	16,40	16,40	17,20	227K	26
01/04/2021	-4,65%	-0,80	16,40	17,40	16,11	17,40	166K	28
31/03/2021	1,12%	0,19	17,20	17,30	17,20	17,50	213K	20
30/03/2021	1,25%	0,21	17,01	17,00	17,00	17,23	58K	14
29/03/2021	-2,10%	-0,36	16,80	17,21	16,80	17,23	99K	12
26/03/2021	-4,13%	-0,74	17,16	17,80	17,00	17,85	114K	18
25/03/2021	1,70%	0,30	17,90	17,30	17,00	17,90	166K	20
24/03/2021	-4,35%	-0,80	17,60	18,40	17,00	18,40	163K	27
23/03/2021	2,34%	0,42	18,40	17,51	17,51	19,15	213K	41
22/03/2021	-5,86%	-1,12	17,98	20,60	17,98	20,60	259K	37
19/03/2021	-5,45%	-1,10	19,10	20,53	18,70	21,50	279K	58
18/03/2021	2,02%	0,40	20,20	19,81	19,81	21,20	205K	35
17/03/2021	1,02%	0,20	19,80	19,60	18,90	19,80	258K	35
16/03/2021	0,77%	0,15	19,60	19,60	19,00	19,70	154K	30
15/03/2021	10,57%	1,86	19,45	17,99	17,99	19,77	529K	82
12/03/2021	9,66%	1,55	17,59	16,90	16,90	17,95	125K	32
11/03/2021	-4,24%	-0,71	16,04	16,80	15,80	16,80	51K	13
10/03/2021	-1,24%	-0,21	16,75	17,50	16,41	17,90	162K	26
09/03/2021	12,47%	1,88	16,96	15,50	15,50	17,10	201K	64
08/03/2021	-4,86%	-0,77	15,08	15,90	15,08	16,20	95K	25
05/03/2021	3,06%	0,47	15,85	15,38	15,38	16,58	2M	79
04/03/2021	6,00%	0,87	15,38	14,90	14,80	15,38	122K	26
03/03/2021	5,07%	0,70	14,51	13,81	13,81	14,51	97K	16
02/03/2021	2,22%	0,30	13,81	12,70	12,70	14,25	79K	27
01/03/2021	-3,50%	-0,49	13,51	14,19	13,30	14,19	141K	29
26/02/2021	-2,44%	-0,35	14,00	14,45	13,75	14,50	199K	40
25/02/2021	-5,16%	-0,78	14,35	15,40	14,35	15,85	118K	19
24/02/2021	0,87%	0,13	15,13	15,10	15,00	15,80	95K	17
23/02/2021	0,00%	0,00	15,00	15,10	14,70	15,30	108K	29
22/02/2021	-0,73%	-0,11	15,00	14,00	14,00	16,00	487K	51
19/02/2021	-2,20%	-0,34	15,11	15,45	14,95	15,60	170K	21
18/02/2021	-6,36%	-1,05	15,45	16,85	15,30	16,88	797K	39
17/02/2021	18,71%	2,60	16,50	14,05	14,05	16,50	618K	95
12/02/2021	8,59%	1,10	13,90	12,70	12,52	13,90	206K	53
11/02/2021	3,98%	0,49	12,80	13,14	12,50	13,15	129K	36
10/02/2021	-3,15%	-0,40	12,31	12,53	12,30	12,53	79K	13
09/02/2021	1,60%	0,20	12,71	12,50	12,20	13,20	92K	40
08/02/2021	-3,47%	-0,45	12,51	12,75	12,40	12,75	48K	13
05/02/2021	2,78%	0,35	12,96	12,61	12,61	13,00	46K	15
04/02/2021	-1,87%	-0,24	12,61	12,85	12,50	13,25	55K	14
03/02/2021	-1,23%	-0,16	12,85	13,37	12,81	13,37	148K	35
02/02/2021	1,72%	0,22	13,01	12,78	12,78	13,24	89K	31
01/02/2021	3,81%	0,47	12,79	12,49	12,21	12,90	167K	22
29/01/2021	4,41%	0,52	12,32	11,70	11,55	12,50	298K	37
28/01/2021	-0,42%	-0,05	11,80	11,85	11,07	12,10	123K	25
27/01/2021	-2,95%	-0,36	11,85	12,00	11,76	12,30	145K	32
26/01/2021	-9,56%	-1,29	12,21	13,30	12,08	13,35	126K	42
22/01/2021	3,85%	0,50	13,50	12,53	12,05	13,50	76K	24
21/01/2021	-4,41%	-0,60	13,00	13,55	12,65	14,00	52K	21
20/01/2021	-1,09%	-0,15	13,60	13,75	13,40	14,30	140K	26
19/01/2021	10,00%	1,25	13,75	12,50	12,50	13,75	279K	94
18/01/2021	4,17%	0,50	12,50	12,30	12,25	12,80	133K	29
15/01/2021	-2,99%	-0,37	12,00	12,41	11,77	12,70	206K	37
14/01/2021	-2,44%	-0,31	12,37	12,70	11,90	13,00	340K	40
13/01/2021	6,55%	0,78	12,68	12,12	12,12	12,70	162K	35
12/01/2021	11,11%	1,19	11,90	11,15	11,00	12,00	438K	57
11/01/2021	-3,08%	-0,34	10,71	10,50	10,50	11,20	453K	48
08/01/2021	-1,16%	-0,13	11,05	11,18	10,90	11,18	44K	12
07/01/2021	-6,83%	-0,82	11,18	12,10	11,18	13,20	370K	89
06/01/2021	16,39%	1,69	12,00	10,31	10,31	12,50	549K	115
05/01/2021	-0,29%	-0,03	10,31	10,34	9,80	10,50	353K	51
04/01/2021	1,08%	0,11	10,34	10,23	10,10	10,53	176K	39
30/12/2020	2,10%	0,21	10,23	10,29	9,85	10,29	119K	17
29/12/2020	-1,96%	-0,20	10,02	10,40	10,00	10,52	259K	40
28/12/2020	0,49%	0,05	10,22	10,17	10,00	10,75	164K	49
23/12/2020	-0,88%	-0,09	10,17	10,25	9,92	10,65	47K	19
22/12/2020	10,09%	0,94	10,26	9,50	9,50	10,40	257K	64
21/12/2020	-5,48%	-0,54	9,32	9,04	9,02	9,80	237K	57
18/12/2020	-2,86%	-0,29	9,86	10,16	9,85	10,42	119K	36
17/12/2020	-1,46%	-0,15	10,15	10,29	9,61	10,98	208K	51
16/12/2020	-4,54%	-0,49	10,30	10,26	10,00	11,00	284K	71
15/12/2020	-7,30%	-0,85	10,79	11,60	10,52	12,15	218K	51
14/12/2020	0,87%	0,10	11,64	11,54	11,30	11,98	127K	44
11/12/2020	17,88%	1,75	11,54	9,50	9,01	11,80	523K	130
10/12/2020	-11,48%	-1,27	9,79	11,00	9,54	11,28	502K	103
09/12/2020	-	-	11,06	12,55	10,70	13,00	964K	167

Date,Open,High,Low,Close,Volume
28-Jun-21,17.00,17.60,17.00,17.25,135466
25-Jun-21,17.84,17.84,17.00,17.02,51364
24-Jun-21,17.41,17.50,17.33,17.45,166712
23-Jun-21,17.22,17.50,17.00,17.35,407402
22-Jun-21,16.90,17.50,16.89,17.15,1614334
21-Jun-21,17.20,17.21,16.06,16.60,4076915
18-Jun-21,17.25,17.98,17.25,17.75,72473
17-Jun-21,17.30,17.30,16.41,17.10,34190
16-Jun-21,17.01,17.80,16.83,17.80,39085
15-Jun-21,17.80,18.00,17.61,17.91,55485
14-Jun-21,18.21,18.50,18.10,18.28,34622
11-Jun-21,19.38,19.38,18.70,19.00,7633
10-Jun-21,18.80,18.80,18.80,18.80,1880
09-Jun-21,18.65,19.32,18.65,18.80,71842
08-Jun-21,19.12,19.12,18.60,18.69,36082
07-Jun-21,19.50,19.50,19.20,19.20,31002
04-Jun-21,18.85,19.37,18.85,19.35,26744
02-Jun-21,19.65,19.65,19.00,19.14,17310
01-Jun-21,20.00,20.00,18.91,19.68,223846
31-May-21,19.30,20.40,19.30,20.00,273764
28-May-21,19.27,20.25,19.27,19.54,59067
27-May-21,20.48,20.49,19.30,19.50,33289
26-May-21,19.01,19.60,19.00,19.60,51850
25-May-21,19.99,20.30,19.01,19.80,56340
24-May-21,19.00,20.00,19.00,19.64,154111
21-May-21,18.65,18.65,18.65,18.65,3730
20-May-21,19.39,19.39,18.63,18.65,15148
19-May-21,18.97,19.47,18.41,19.24,53244
18-May-21,18.80,18.80,17.71,18.01,41730
17-May-21,18.30,18.65,18.15,18.21,51196
14-May-21,18.79,18.79,18.25,18.25,16696
13-May-21,18.00,18.00,17.60,17.98,39323
12-May-21,18.99,19.65,18.00,18.00,114089
11-May-21,19.00,19.30,18.15,18.50,69078
10-May-21,20.50,20.60,19.41,19.42,54037
07-May-21,20.40,20.74,20.00,20.60,105694
06-May-21,20.60,21.15,20.60,20.60,162718
05-May-21,20.00,20.25,19.10,19.65,103113
04-May-21,21.49,21.49,19.80,20.59,31085
03-May-21,21.00,22.00,20.10,20.97,224702
30-Apr-21,20.48,21.89,20.00,20.00,170997
29-Apr-21,18.44,20.49,18.44,20.49,288685
28-Apr-21,18.50,18.65,18.30,18.39,49951
27-Apr-21,18.51,19.29,18.50,18.95,74051
26-Apr-21,19.30,19.30,18.72,18.85,21040
23-Apr-21,19.00,19.50,19.00,19.29,255331
22-Apr-21,17.70,19.00,17.70,18.95,566112
20-Apr-21,16.88,17.50,16.88,17.44,156173
19-Apr-21,16.60,17.00,16.60,16.90,97627
16-Apr-21,17.20,17.27,16.56,16.56,23784
15-Apr-21,17.50,17.75,17.32,17.32,36733
14-Apr-21,17.60,17.80,17.00,17.32,41490
13-Apr-21,17.00,17.55,16.51,17.40,82915
12-Apr-21,17.23,17.84,17.23,17.84,13845
09-Apr-21,17.31,18.51,17.30,18.29,288343
08-Apr-21,16.20,17.00,16.00,17.00,53355
07-Apr-21,16.90,16.90,16.55,16.56,148236
06-Apr-21,17.19,17.50,17.01,17.02,31198
05-Apr-21,16.40,17.20,16.40,17.20,227444
01-Apr-21,17.40,17.40,16.11,16.40,166482
31-Mar-21,17.30,17.50,17.20,17.20,213027
30-Mar-21,17.00,17.23,17.00,17.01,58265
29-Mar-21,17.21,17.23,16.80,16.80,99388
26-Mar-21,17.80,17.85,17.00,17.16,114418
25-Mar-21,17.30,17.90,17.00,17.90,166198
24-Mar-21,18.40,18.40,17.00,17.60,163480
23-Mar-21,17.51,19.15,17.51,18.40,212777
22-Mar-21,20.60,20.60,17.98,17.98,258760
19-Mar-21,20.53,21.50,18.70,19.10,278942
18-Mar-21,19.81,21.20,19.81,20.20,204978
17-Mar-21,19.60,19.80,18.90,19.80,258288
16-Mar-21,19.60,19.70,19.00,19.60,154220
15-Mar-21,17.99,19.77,17.99,19.45,528730
12-Mar-21,16.90,17.95,16.90,17.59,124707
11-Mar-21,16.80,16.80,15.80,16.04,51192
10-Mar-21,17.50,17.90,16.41,16.75,161598
09-Mar-21,15.50,17.10,15.50,16.96,200961
08-Mar-21,15.90,16.20,15.08,15.08,94854
05-Mar-21,15.38,16.58,15.38,15.85,2077013
04-Mar-21,14.90,15.38,14.80,15.38,121738
03-Mar-21,13.81,14.51,13.81,14.51,97153
02-Mar-21,12.70,14.25,12.70,13.81,79401
01-Mar-21,14.19,14.19,13.30,13.51,140599
26-Feb-21,14.45,14.50,13.75,14.00,199381
25-Feb-21,15.40,15.85,14.35,14.35,117882
24-Feb-21,15.10,15.80,15.00,15.13,95109
23-Feb-21,15.10,15.30,14.70,15.00,108174
22-Feb-21,14.00,16.00,14.00,15.00,486790
19-Feb-21,15.45,15.60,14.95,15.11,170030
18-Feb-21,16.85,16.88,15.30,15.45,796650
17-Feb-21,14.05,16.50,14.05,16.50,617889
12-Feb-21,12.70,13.90,12.52,13.90,206121
11-Feb-21,13.14,13.15,12.50,12.80,128842
10-Feb-21,12.53,12.53,12.30,12.31,79116
09-Feb-21,12.50,13.20,12.20,12.71,92027
08-Feb-21,12.75,12.75,12.40,12.51,47568
05-Feb-21,12.61,13.00,12.61,12.96,46116
04-Feb-21,12.85,13.25,12.50,12.61,54993
03-Feb-21,13.37,13.37,12.81,12.85,148290
02-Feb-21,12.78,13.24,12.78,13.01,88623
01-Feb-21,12.49,12.90,12.21,12.79,166722
29-Jan-21,11.70,12.50,11.55,12.32,297818
28-Jan-21,11.85,12.10,11.07,11.80,123071
27-Jan-21,12.00,12.30,11.76,11.85,145202
26-Jan-21,13.30,13.35,12.08,12.21,126260
22-Jan-21,12.53,13.50,12.05,13.50,75686
21-Jan-21,13.55,14.00,12.65,13.00,51909
20-Jan-21,13.75,14.30,13.40,13.60,139853
19-Jan-21,12.50,13.75,12.50,13.75,279034
18-Jan-21,12.30,12.80,12.25,12.50,132710
15-Jan-21,12.41,12.70,11.77,12.00,206225
14-Jan-21,12.70,13.00,11.90,12.37,340193
13-Jan-21,12.12,12.70,12.12,12.68,161532
12-Jan-21,11.15,12.00,11.00,11.90,437785
11-Jan-21,10.50,11.20,10.50,10.71,453147
08-Jan-21,11.18,11.18,10.90,11.05,44143
07-Jan-21,12.10,13.20,11.18,11.18,370202
06-Jan-21,10.31,12.50,10.31,12.00,548976
05-Jan-21,10.34,10.50,9.80,10.31,352565
04-Jan-21,10.23,10.53,10.10,10.34,175505
30-Dec-20,10.29,10.29,9.85,10.23,118509
29-Dec-20,10.40,10.52,10.00,10.02,258516
28-Dec-20,10.17,10.75,10.00,10.22,164270
23-Dec-20,10.25,10.65,9.92,10.17,46578
22-Dec-20,9.50,10.40,9.50,10.26,256927
21-Dec-20,9.04,9.80,9.02,9.32,237054
18-Dec-20,10.16,10.42,9.85,9.86,119375
17-Dec-20,10.29,10.98,9.61,10.15,207587
16-Dec-20,10.26,11.00,10.00,10.30,284090
15-Dec-20,11.60,12.15,10.52,10.79,218015
14-Dec-20,11.54,11.98,11.30,11.64,127389
11-Dec-20,9.50,11.80,9.01,11.54,523095
10-Dec-20,11.00,11.28,9.54,9.79,501894
09-Dec-20,12.55,13.00,10.70,11.06,964398

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TASA13