Cotação atual, histórico e gráfico do papel: TASA15

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 TASA15:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/09/2021	-7,73%	-1,19	14,20	15,01	14,01	15,01	43K	7
29/09/2021	14,85%	1,99	15,39	14,00	14,00	15,39	55K	15
28/09/2021	-11,78%	-1,79	13,40	14,26	13,20	14,26	32K	11
27/09/2021	-3,86%	-0,61	15,19	16,02	15,19	16,17	41K	9
24/09/2021	-2,59%	-0,42	15,80	15,86	15,00	16,00	52K	10
23/09/2021	2,33%	0,37	16,22	16,00	15,20	16,22	100K	31
22/09/2021	7,46%	1,10	15,85	15,85	15,85	15,85	9K	3
21/09/2021	6,19%	0,86	14,75	14,75	14,75	14,75	3K	2
20/09/2021	-8,80%	-1,34	13,89	14,00	13,89	14,38	21K	5
17/09/2021	-7,08%	-1,16	15,23	16,20	15,23	16,20	16K	7
16/09/2021	-1,86%	-0,31	16,39	16,10	16,00	16,60	60K	11

15/09/2021	7,46%	1,16	16,70	15,54	15,54	16,81	887K	31
14/09/2021	3,60%	0,54	15,54	14,30	14,30	15,55	54K	10
13/09/2021	1,21%	0,18	15,00	14,50	14,10	15,00	16K	9
10/09/2021	2,21%	0,32	14,82	14,33	14,33	15,00	25K	7
09/09/2021	1,75%	0,25	14,50	13,99	13,10	14,50	82K	15
08/09/2021	-2,40%	-0,35	14,25	14,99	14,25	15,04	79K	11
06/09/2021	-8,75%	-1,40	14,60	14,71	14,24	14,98	884K	25
03/09/2021	2,24%	0,35	16,00	15,65	15,65	16,00	24K	4
02/09/2021	-4,86%	-0,80	15,65	15,65	15,65	15,70	13K	7
01/09/2021	-2,66%	-0,45	16,45	16,00	16,00	16,80	34K	14
31/08/2021	-2,09%	-0,36	16,90	16,92	16,80	16,92	74K	13
30/08/2021	0,58%	0,10	17,26	17,50	17,26	17,50	7K	3
27/08/2021	-2,39%	-0,42	17,16	18,58	17,16	18,58	11K	4
26/08/2021	-4,35%	-0,80	17,58	17,50	17,01	17,95	320K	33
25/08/2021	2,11%	0,38	18,38	18,01	17,66	18,50	186K	27
24/08/2021	2,80%	0,49	18,00	18,00	17,50	18,00	36K	6
23/08/2021	-1,07%	-0,19	17,51	17,70	17,51	17,70	19K	4
20/08/2021	2,61%	0,45	17,70	17,50	17,50	17,70	27K	2
19/08/2021	0,00%	0,00	17,25	17,25	17,25	17,25	2K	1
18/08/2021	2,19%	0,37	17,25	16,85	16,85	18,00	60K	11
17/08/2021	-3,54%	-0,62	16,88	17,50	16,88	17,50	37K	6
16/08/2021	-5,91%	-1,10	17,50	18,51	17,50	18,51	21K	5
13/08/2021	-5,68%	-1,12	18,60	18,60	18,60	18,60	17K	1
12/08/2021	-1,89%	-0,38	19,72	19,20	18,90	19,99	95K	17
11/08/2021	-3,60%	-0,75	20,10	20,00	20,00	20,19	181K	22
10/08/2021	-0,95%	-0,20	20,85	21,30	20,85	21,60	135K	24
09/08/2021	3,90%	0,79	21,05	21,00	20,50	21,34	238K	21
06/08/2021	1,20%	0,24	20,26	20,03	20,03	20,29	26K	4
05/08/2021	-1,18%	-0,24	20,02	20,11	20,02	20,11	20K	8
04/08/2021	-1,41%	-0,29	20,26	20,21	20,21	20,60	37K	12
03/08/2021	1,73%	0,35	20,55	20,00	20,00	20,55	55K	12
02/08/2021	-0,98%	-0,20	20,20	20,95	20,20	21,04	128K	31
30/07/2021	-1,92%	-0,40	20,40	20,40	19,80	20,40	22K	8
29/07/2021	7,00%	1,36	20,80	19,90	19,90	20,86	242K	22
28/07/2021	-0,31%	-0,06	19,44	18,21	18,21	19,44	23K	8
27/07/2021	-4,88%	-1,00	19,50	19,00	19,00	19,50	25K	5
26/07/2021	-2,38%	-0,50	20,50	20,00	20,00	20,50	8K	3
23/07/2021	-0,94%	-0,20	21,00	20,00	20,00	21,00	53K	12
21/07/2021	0,00%	0,00	21,20	21,78	20,90	21,78	43K	5
20/07/2021	1,00%	0,21	21,20	21,50	21,10	21,75	38K	10
19/07/2021	-4,59%	-1,01	20,99	20,35	20,29	20,99	62K	12
16/07/2021	0,00%	0,00	22,00	22,40	22,00	22,80	36K	7
15/07/2021	0,82%	0,18	22,00	22,50	21,90	22,85	167K	18
14/07/2021	0,55%	0,12	21,82	20,82	20,80	22,78	277K	21
13/07/2021	0,46%	0,10	21,70	21,85	21,61	21,85	24K	5
12/07/2021	-1,37%	-0,30	21,60	21,58	21,58	21,87	11K	4
08/07/2021	4,73%	0,99	21,90	20,89	20,89	22,49	265K	39
07/07/2021	-0,43%	-0,09	20,91	21,00	20,90	21,79	19K	7
06/07/2021	0,05%	0,01	21,00	20,98	19,70	21,98	265K	47
05/07/2021	13,64%	2,52	20,99	19,08	19,08	20,99	736K	121
02/07/2021	3,36%	0,60	18,47	17,90	17,80	18,50	178K	36
01/07/2021	-0,11%	-0,02	17,87	17,00	17,00	17,87	18K	6
30/06/2021	5,86%	0,99	17,89	16,79	16,79	17,89	84K	18
29/06/2021	-1,29%	-0,22	16,90	16,90	16,90	16,90	30K	5
28/06/2021	0,18%	0,03	17,12	16,50	16,50	17,12	18K	2
25/06/2021	2,09%	0,35	17,09	16,33	16,17	17,09	16K	3
24/06/2021	-1,53%	-0,26	16,74	16,90	16,63	16,90	47K	9
23/06/2021	1,49%	0,25	17,00	17,00	17,00	17,00	2K	1
22/06/2021	0,06%	0,01	16,75	16,99	16,74	17,05	62K	13
21/06/2021	-6,43%	-1,15	16,74	16,58	16,10	16,89	32K	11
18/06/2021	5,86%	0,99	17,89	16,84	16,65	17,89	134K	6
17/06/2021	1,87%	0,31	16,90	16,89	15,30	16,90	108K	14
16/06/2021	-0,96%	-0,16	16,59	16,55	16,05	16,80	67K	14
15/06/2021	-2,33%	-0,40	16,75	16,54	16,53	16,99	29K	8
14/06/2021	-4,19%	-0,75	17,15	17,69	17,01	18,00	99K	23
11/06/2021	2,23%	0,39	17,90	17,73	17,70	18,00	274K	23
10/06/2021	-4,79%	-0,88	17,51	17,50	17,50	17,60	152K	18
09/06/2021	4,79%	0,84	18,39	16,51	16,51	18,39	156K	19
08/06/2021	-1,40%	-0,25	17,55	17,83	17,55	17,83	39K	9
07/06/2021	-1,11%	-0,20	17,80	18,44	17,50	18,44	81K	18
04/06/2021	1,69%	0,30	18,00	18,05	17,98	18,05	36K	6
02/06/2021	-5,35%	-1,00	17,70	18,15	17,60	18,15	165K	31
01/06/2021	-3,16%	-0,61	18,70	19,31	18,01	19,31	159K	38
31/05/2021	2,93%	0,55	19,31	19,19	18,97	20,18	309K	42
28/05/2021	-0,42%	-0,08	18,76	18,83	18,76	18,99	32K	8
27/05/2021	0,91%	0,17	18,84	18,67	18,43	18,84	24K	7
26/05/2021	-1,16%	-0,22	18,67	19,00	18,01	19,00	84K	19
25/05/2021	1,29%	0,24	18,89	19,39	18,65	19,39	8K	4
24/05/2021	5,13%	0,91	18,65	17,70	17,70	18,80	168K	37
21/05/2021	0,11%	0,02	17,74	17,72	17,25	17,74	33K	9
20/05/2021	-2,26%	-0,41	17,72	18,10	17,50	18,10	126K	18
19/05/2021	3,66%	0,64	18,13	17,18	17,18	18,45	223K	30
18/05/2021	2,82%	0,48	17,49	17,01	16,91	17,49	44K	15
17/05/2021	0,06%	0,01	17,01	17,00	17,00	17,69	48K	15
14/05/2021	-1,05%	-0,18	17,00	17,87	16,53	17,87	25K	11
13/05/2021	4,12%	0,68	17,18	17,29	16,61	17,29	81K	16
12/05/2021	-5,17%	-0,90	16,50	17,40	16,50	18,61	348K	33
11/05/2021	-5,43%	-1,00	17,40	18,01	17,40	18,01	310K	23
10/05/2021	-5,15%	-1,00	18,40	19,40	18,40	19,40	142K	15
07/05/2021	-1,27%	-0,25	19,40	19,50	19,06	19,95	273K	29
06/05/2021	3,48%	0,66	19,65	19,98	19,09	20,15	515K	56
05/05/2021	-0,05%	-0,01	18,99	19,01	18,50	19,01	182K	24
04/05/2021	-4,95%	-0,99	19,00	19,97	18,99	20,13	111K	29
03/05/2021	2,62%	0,51	19,99	19,89	19,48	21,50	297K	47
30/04/2021	0,15%	0,03	19,48	19,45	18,48	20,40	938K	82
29/04/2021	5,25%	0,97	19,45	17,97	17,97	19,45	377K	66
28/04/2021	2,67%	0,48	18,48	17,86	17,50	18,48	73K	15
27/04/2021	1,07%	0,19	18,00	18,05	18,00	18,10	29K	5
26/04/2021	-1,06%	-0,19	17,81	18,69	17,81	18,69	34K	13
23/04/2021	0,28%	0,05	18,00	18,38	18,00	18,79	178K	18
22/04/2021	7,49%	1,25	17,95	16,69	16,69	18,10	263K	33
20/04/2021	2,45%	0,40	16,70	16,42	16,42	17,00	124K	30
19/04/2021	-2,22%	-0,37	16,30	16,41	16,10	16,80	46K	15
16/04/2021	0,12%	0,02	16,67	16,64	16,45	16,89	33K	13
15/04/2021	2,15%	0,35	16,65	17,00	16,21	17,19	115K	27
14/04/2021	-1,03%	-0,17	16,30	16,51	16,30	17,00	50K	13
13/04/2021	-5,34%	-0,93	16,47	17,49	16,01	17,49	42K	12
12/04/2021	-0,57%	-0,10	17,40	17,50	17,40	17,50	3K	2
09/04/2021	5,55%	0,92	17,50	17,85	17,01	17,85	94K	28
08/04/2021	4,94%	0,78	16,58	15,51	15,20	16,58	134K	30
07/04/2021	-5,45%	-0,91	15,80	16,49	15,63	16,49	188K	40
06/04/2021	1,58%	0,26	16,71	16,77	16,71	17,10	52K	10
05/04/2021	0,49%	0,08	16,45	16,17	16,05	16,45	68K	7
01/04/2021	-1,92%	-0,32	16,37	16,50	15,91	16,50	13K	4
31/03/2021	4,31%	0,69	16,69	16,93	16,40	16,93	119K	18
30/03/2021	1,52%	0,24	16,00	16,69	16,00	16,69	26K	8
29/03/2021	-6,08%	-1,02	15,76	16,39	15,76	16,39	87K	11
26/03/2021	-4,60%	-0,81	16,78	17,74	16,66	17,75	38K	12
25/03/2021	5,01%	0,84	17,59	16,60	16,60	17,74	34K	8
24/03/2021	-2,67%	-0,46	16,75	17,42	16,50	17,42	125K	19
23/03/2021	-1,66%	-0,29	17,21	16,90	16,90	18,35	112K	24
22/03/2021	-1,69%	-0,30	17,50	17,75	16,80	18,99	134K	45
19/03/2021	-	-	17,80	20,00	17,80	20,65	970K	171

Date,Open,High,Low,Close,Volume
30-Sep-21,15.01,15.01,14.01,14.20,43160
29-Sep-21,14.00,15.39,14.00,15.39,54693
28-Sep-21,14.26,14.26,13.20,13.40,32484
27-Sep-21,16.02,16.17,15.19,15.19,40823
24-Sep-21,15.86,16.00,15.00,15.80,52420
23-Sep-21,16.00,16.22,15.20,16.22,99650
22-Sep-21,15.85,15.85,15.85,15.85,9491
21-Sep-21,14.75,14.75,14.75,14.75,2950
20-Sep-21,14.00,14.38,13.89,13.89,21160
17-Sep-21,16.20,16.20,15.23,15.23,15639
16-Sep-21,16.10,16.60,16.00,16.39,59729
15-Sep-21,15.54,16.81,15.54,16.70,887096
14-Sep-21,14.30,15.55,14.30,15.54,53531
13-Sep-21,14.50,15.00,14.10,15.00,16009
10-Sep-21,14.33,15.00,14.33,14.82,25414
09-Sep-21,13.99,14.50,13.10,14.50,81510
08-Sep-21,14.99,15.04,14.25,14.25,79147
06-Sep-21,14.71,14.98,14.24,14.60,884359
03-Sep-21,15.65,16.00,15.65,16.00,23510
02-Sep-21,15.65,15.70,15.65,15.65,12532
01-Sep-21,16.00,16.80,16.00,16.45,33777
31-Aug-21,16.92,16.92,16.80,16.90,74133
30-Aug-21,17.50,17.50,17.26,17.26,6928
27-Aug-21,18.58,18.58,17.16,17.16,10544
26-Aug-21,17.50,17.95,17.01,17.58,320207
25-Aug-21,18.01,18.50,17.66,18.38,186248
24-Aug-21,18.00,18.00,17.50,18.00,35950
23-Aug-21,17.70,17.70,17.51,17.51,19301
20-Aug-21,17.50,17.70,17.50,17.70,26510
19-Aug-21,17.25,17.25,17.25,17.25,1725
18-Aug-21,16.85,18.00,16.85,17.25,59597
17-Aug-21,17.50,17.50,16.88,16.88,36563
16-Aug-21,18.51,18.51,17.50,17.50,21352
13-Aug-21,18.60,18.60,18.60,18.60,16740
12-Aug-21,19.20,19.99,18.90,19.72,94909
11-Aug-21,20.00,20.19,20.00,20.10,180564
10-Aug-21,21.30,21.60,20.85,20.85,134899
09-Aug-21,21.00,21.34,20.50,21.05,237983
06-Aug-21,20.03,20.29,20.03,20.26,26324
05-Aug-21,20.11,20.11,20.02,20.02,20090
04-Aug-21,20.21,20.60,20.21,20.26,36559
03-Aug-21,20.00,20.55,20.00,20.55,54827
02-Aug-21,20.95,21.04,20.20,20.20,127690
30-Jul-21,20.40,20.40,19.80,20.40,21902
29-Jul-21,19.90,20.86,19.90,20.80,242200
28-Jul-21,18.21,19.44,18.21,19.44,23121
27-Jul-21,19.00,19.50,19.00,19.50,25221
26-Jul-21,20.00,20.50,20.00,20.50,8100
23-Jul-21,20.00,21.00,20.00,21.00,53175
21-Jul-21,21.78,21.78,20.90,21.20,42515
20-Jul-21,21.50,21.75,21.10,21.20,38485
19-Jul-21,20.35,20.99,20.29,20.99,61500
16-Jul-21,22.40,22.80,22.00,22.00,36073
15-Jul-21,22.50,22.85,21.90,22.00,166667
14-Jul-21,20.82,22.78,20.80,21.82,277415
13-Jul-21,21.85,21.85,21.61,21.70,23913
12-Jul-21,21.58,21.87,21.58,21.60,10843
08-Jul-21,20.89,22.49,20.89,21.90,265064
07-Jul-21,21.00,21.79,20.90,20.91,18911
06-Jul-21,20.98,21.98,19.70,21.00,264860
05-Jul-21,19.08,20.99,19.08,20.99,735701
02-Jul-21,17.90,18.50,17.80,18.47,177935
01-Jul-21,17.00,17.87,17.00,17.87,17545
30-Jun-21,16.79,17.89,16.79,17.89,83620
29-Jun-21,16.90,16.90,16.90,16.90,30369
28-Jun-21,16.50,17.12,16.50,17.12,18212
25-Jun-21,16.33,17.09,16.17,17.09,16342
24-Jun-21,16.90,16.90,16.63,16.74,46786
23-Jun-21,17.00,17.00,17.00,17.00,1700
22-Jun-21,16.99,17.05,16.74,16.75,62214
21-Jun-21,16.58,16.89,16.10,16.74,31501
18-Jun-21,16.84,17.89,16.65,17.89,133787
17-Jun-21,16.89,16.90,15.30,16.90,107591
16-Jun-21,16.55,16.80,16.05,16.59,67250
15-Jun-21,16.54,16.99,16.53,16.75,28709
14-Jun-21,17.69,18.00,17.01,17.15,98638
11-Jun-21,17.73,18.00,17.70,17.90,273869
10-Jun-21,17.50,17.60,17.50,17.51,152489
09-Jun-21,16.51,18.39,16.51,18.39,155560
08-Jun-21,17.83,17.83,17.55,17.55,38709
07-Jun-21,18.44,18.44,17.50,17.80,80711
04-Jun-21,18.05,18.05,17.98,18.00,36003
02-Jun-21,18.15,18.15,17.60,17.70,164663
01-Jun-21,19.31,19.31,18.01,18.70,158833
31-May-21,19.19,20.18,18.97,19.31,308955
28-May-21,18.83,18.99,18.76,18.76,32205
27-May-21,18.67,18.84,18.43,18.84,24262
26-May-21,19.00,19.00,18.01,18.67,83924
25-May-21,19.39,19.39,18.65,18.89,7583
24-May-21,17.70,18.80,17.70,18.65,167629
21-May-21,17.72,17.74,17.25,17.74,33338
20-May-21,18.10,18.10,17.50,17.72,126120
19-May-21,17.18,18.45,17.18,18.13,222978
18-May-21,17.01,17.49,16.91,17.49,43504
17-May-21,17.00,17.69,17.00,17.01,47833
14-May-21,17.87,17.87,16.53,17.00,25466
13-May-21,17.29,17.29,16.61,17.18,81167
12-May-21,17.40,18.61,16.50,16.50,347582
11-May-21,18.01,18.01,17.40,17.40,310170
10-May-21,19.40,19.40,18.40,18.40,141847
07-May-21,19.50,19.95,19.06,19.40,272567
06-May-21,19.98,20.15,19.09,19.65,514769
05-May-21,19.01,19.01,18.50,18.99,182290
04-May-21,19.97,20.13,18.99,19.00,110939
03-May-21,19.89,21.50,19.48,19.99,296817
30-Apr-21,19.45,20.40,18.48,19.48,938097
29-Apr-21,17.97,19.45,17.97,19.45,377364
28-Apr-21,17.86,18.48,17.50,18.48,72602
27-Apr-21,18.05,18.10,18.00,18.00,28865
26-Apr-21,18.69,18.69,17.81,17.81,34437
23-Apr-21,18.38,18.79,18.00,18.00,177849
22-Apr-21,16.69,18.10,16.69,17.95,263176
20-Apr-21,16.42,17.00,16.42,16.70,124018
19-Apr-21,16.41,16.80,16.10,16.30,45700
16-Apr-21,16.64,16.89,16.45,16.67,33369
15-Apr-21,17.00,17.19,16.21,16.65,114954
14-Apr-21,16.51,17.00,16.30,16.30,49511
13-Apr-21,17.49,17.49,16.01,16.47,42135
12-Apr-21,17.50,17.50,17.40,17.40,3490
09-Apr-21,17.85,17.85,17.01,17.50,93711
08-Apr-21,15.51,16.58,15.20,16.58,134273
07-Apr-21,16.49,16.49,15.63,15.80,187556
06-Apr-21,16.77,17.10,16.71,16.71,52136
05-Apr-21,16.17,16.45,16.05,16.45,68438
01-Apr-21,16.50,16.50,15.91,16.37,12892
31-Mar-21,16.93,16.93,16.40,16.69,118518
30-Mar-21,16.69,16.69,16.00,16.00,26150
29-Mar-21,16.39,16.39,15.76,15.76,87314
26-Mar-21,17.74,17.75,16.66,16.78,37527
25-Mar-21,16.60,17.74,16.60,17.59,33881
24-Mar-21,17.42,17.42,16.50,16.75,125292
23-Mar-21,16.90,18.35,16.90,17.21,111823
22-Mar-21,17.75,18.99,16.80,17.50,133782
19-Mar-21,20.00,20.65,17.80,17.80,969956

*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: TASA15