Cotação atual, histórico e gráfico do papel: TASA17

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 TASA17:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/09/2022	3,93%	0,34	8,99	8,60	8,08	8,99	25K	5
27/09/2022	-2,81%	-0,25	8,65	8,89	8,60	8,89	18K	12
26/09/2022	-1,22%	-0,11	8,90	9,90	8,80	9,90	152K	31
23/09/2022	-1,96%	-0,18	9,01	9,19	9,01	9,19	6K	5
22/09/2022	0,99%	0,09	9,19	9,11	9,00	9,19	73K	27
21/09/2022	-8,91%	-0,89	9,10	9,99	9,10	9,99	20K	13
20/09/2022	0,00%	0,00	9,99	9,99	9,99	9,99	999	1
19/09/2022	-0,20%	-0,02	9,99	9,99	9,99	9,99	4K	2
15/09/2022	0,00%	0,00	10,01	10,02	10,01	10,02	2K	2
14/09/2022	0,10%	0,01	10,01	10,01	10,01	10,35	10K	6
13/09/2022	-6,02%	-0,64	10,00	10,64	10,00	10,64	8K	4

12/09/2022	2,90%	0,30	10,64	10,03	10,01	10,64	58K	12
09/09/2022	3,50%	0,35	10,34	10,13	10,09	10,34	39K	19
08/09/2022	-1,58%	-0,16	9,99	10,15	9,99	10,15	2K	2
06/09/2022	-0,39%	-0,04	10,15	10,20	10,15	10,69	93K	25
05/09/2022	-3,04%	-0,32	10,19	10,63	10,01	10,63	40K	25
02/09/2022	0,00%	0,00	10,51	10,51	10,51	10,66	20K	12
01/09/2022	-12,34%	-1,48	10,51	10,85	10,30	10,95	22K	18
31/08/2022	10,81%	1,17	11,99	10,82	10,70	11,99	81K	36
30/08/2022	-11,46%	-1,40	10,82	10,85	10,75	11,67	18K	13
26/08/2022	6,17%	0,71	12,22	11,50	11,45	12,22	5K	3
25/08/2022	4,54%	0,50	11,51	11,00	11,00	11,75	56K	7
24/08/2022	-7,94%	-0,95	11,01	10,89	10,89	11,01	46K	13
19/08/2022	3,73%	0,43	11,96	12,49	11,55	12,50	14K	9
18/08/2022	-3,92%	-0,47	11,53	11,98	11,53	11,99	11K	9
17/08/2022	0,00%	0,00	12,00	12,00	12,00	12,00	11K	3
16/08/2022	-4,38%	-0,55	12,00	12,90	12,00	12,90	2K	2
15/08/2022	0,00%	0,00	12,55	12,55	12,55	12,55	13K	2
12/08/2022	-2,71%	-0,35	12,55	11,80	11,79	12,78	27K	21
11/08/2022	3,20%	0,40	12,90	12,50	11,81	12,90	16K	5
10/08/2022	-3,77%	-0,49	12,50	12,00	11,16	12,99	18K	7
09/08/2022	-0,08%	-0,01	12,99	12,51	12,49	12,99	19K	7
08/08/2022	3,92%	0,49	13,00	13,00	13,00	13,00	1K	1
05/08/2022	2,12%	0,26	12,51	12,52	12,51	12,52	11K	7
04/08/2022	-1,92%	-0,24	12,25	12,50	12,08	12,50	31K	5
02/08/2022	-2,42%	-0,31	12,49	12,50	11,83	12,50	6K	3
01/08/2022	0,00%	0,00	12,80	12,80	12,25	12,80	5K	4
29/07/2022	5,09%	0,62	12,80	12,80	12,80	12,80	4K	1
28/07/2022	-0,90%	-0,11	12,18	12,29	11,82	12,29	20K	9
27/07/2022	8,19%	0,93	12,29	11,70	11,70	12,29	36K	11
26/07/2022	-0,96%	-0,11	11,36	11,36	11,36	11,51	10K	4
25/07/2022	1,06%	0,12	11,47	10,75	10,75	11,47	20K	5
22/07/2022	0,00%	0,00	11,35	11,35	11,35	11,35	2K	2
21/07/2022	9,87%	1,02	11,35	10,33	10,33	11,35	17K	3
20/07/2022	0,00%	0,00	10,33	10,33	10,33	10,33	3K	1
18/07/2022	3,20%	0,32	10,33	10,02	9,82	10,33	29K	9
15/07/2022	0,00%	0,00	10,01	10,01	10,01	10,01	8K	2
13/07/2022	0,10%	0,01	10,01	10,01	10,01	10,01	13K	4
12/07/2022	0,00%	0,00	10,00	10,00	9,97	10,00	43K	7
11/07/2022	-2,44%	-0,25	10,00	10,00	10,00	10,00	5K	1
08/07/2022	2,50%	0,25	10,25	10,56	10,25	10,56	19K	9
04/07/2022	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
01/07/2022	0,00%	0,00	10,00	9,99	9,99	10,00	10K	4
29/06/2022	-0,10%	-0,01	10,00	10,00	9,43	10,00	7K	3
28/06/2022	0,00%	0,00	10,01	10,01	10,01	10,01	7K	3
27/06/2022	2,14%	0,21	10,01	10,01	10,01	10,01	10K	1
24/06/2022	0,00%	0,00	9,80	9,80	9,80	9,80	980	1
22/06/2022	1,03%	0,10	9,80	9,80	9,80	9,80	2K	2
21/06/2022	-5,64%	-0,58	9,70	9,99	9,70	10,00	97K	10
20/06/2022	-1,15%	-0,12	10,28	9,81	9,81	10,28	15K	5
17/06/2022	-9,96%	-1,15	10,40	11,50	10,40	11,50	6K	5
15/06/2022	0,00%	0,00	11,55	11,55	11,55	11,55	1K	1
14/06/2022	-2,45%	-0,29	11,55	10,70	10,34	11,55	23K	13
10/06/2022	-0,08%	-0,01	11,84	11,84	11,84	11,84	1K	1
09/06/2022	-0,67%	-0,08	11,85	11,93	11,85	11,93	89K	6
08/06/2022	-6,06%	-0,77	11,93	11,93	11,93	11,93	6K	1
07/06/2022	-3,05%	-0,40	12,70	12,76	12,70	12,76	27K	6
06/06/2022	-2,96%	-0,40	13,10	13,38	13,03	13,38	10K	4
03/06/2022	0,00%	0,00	13,50	13,50	13,50	13,50	11K	2
02/06/2022	2,97%	0,39	13,50	13,45	13,45	13,50	3K	2
01/06/2022	-3,25%	-0,44	13,11	13,11	13,10	13,11	25K	7
31/05/2022	1,80%	0,24	13,55	13,31	13,31	13,55	76K	9
30/05/2022	0,08%	0,01	13,31	13,31	13,31	13,31	7K	1
27/05/2022	-4,93%	-0,69	13,30	13,29	13,29	13,32	24K	4
26/05/2022	-0,07%	-0,01	13,99	13,99	13,99	13,99	1K	1
25/05/2022	5,98%	0,79	14,00	13,60	13,50	14,00	30K	11
24/05/2022	0,00%	0,00	13,21	13,21	13,21	13,21	1K	1
19/05/2022	-2,15%	-0,29	13,21	13,21	13,21	13,21	7K	1
18/05/2022	-3,64%	-0,51	13,50	13,31	13,31	13,50	5K	2
17/05/2022	2,19%	0,30	14,01	14,25	14,01	14,25	8K	4
16/05/2022	0,00%	0,00	13,71	13,71	13,71	13,71	7K	1
13/05/2022	3,86%	0,51	13,71	13,51	13,51	13,71	18K	7
12/05/2022	-6,98%	-0,99	13,20	13,50	13,20	14,19	46K	12
11/05/2022	-7,19%	-1,10	14,19	14,86	14,19	14,99	46K	15
10/05/2022	-4,38%	-0,70	15,29	16,98	15,11	16,98	9K	4
09/05/2022	-4,31%	-0,72	15,99	16,00	15,99	16,00	18K	2
05/05/2022	-1,65%	-0,28	16,71	16,61	16,60	17,20	91K	15
04/05/2022	4,17%	0,68	16,99	16,36	16,21	16,99	29K	5
03/05/2022	0,06%	0,01	16,31	16,50	16,31	16,51	40K	9
02/05/2022	-0,61%	-0,10	16,30	16,39	16,07	16,39	39K	5
29/04/2022	5,81%	0,90	16,40	16,10	16,04	17,28	144K	24
27/04/2022	-3,43%	-0,55	15,50	16,30	15,50	16,50	39K	6
26/04/2022	4,90%	0,75	16,05	16,00	15,73	16,70	82K	18
25/04/2022	0,66%	0,10	15,30	15,20	15,20	15,30	30K	2
22/04/2022	-6,17%	-1,00	15,20	15,94	15,02	15,95	72K	17
20/04/2022	-10,60%	-1,92	16,20	16,50	16,20	16,51	68K	16
19/04/2022	0,39%	0,07	18,12	17,97	17,61	18,29	212K	26
18/04/2022	5,37%	0,92	18,05	17,92	17,50	18,09	272K	55
14/04/2022	0,00%	0,00	17,13	17,13	17,13	17,13	2K	1
12/04/2022	-2,23%	-0,39	17,13	17,52	17,13	17,52	9K	2
11/04/2022	0,92%	0,16	17,52	17,36	17,35	17,52	23K	4
08/04/2022	-3,02%	-0,54	17,36	17,91	17,26	17,91	43K	8
05/04/2022	4,68%	0,80	17,90	17,53	17,35	18,15	77K	15
04/04/2022	-2,29%	-0,40	17,10	17,20	16,91	17,20	151K	35
01/04/2022	-2,78%	-0,50	17,50	17,78	17,50	17,78	26K	6
31/03/2022	-0,55%	-0,10	18,00	18,00	18,00	18,00	2K	1
30/03/2022	-3,47%	-0,65	18,10	18,50	18,03	18,50	29K	8
29/03/2022	4,17%	0,75	18,75	18,01	18,01	18,89	6K	3
28/03/2022	-2,65%	-0,49	18,00	18,00	17,80	18,00	52K	10
25/03/2022	-2,68%	-0,51	18,49	18,12	18,05	18,49	20K	6
24/03/2022	2,87%	0,53	19,00	18,54	18,54	19,00	60K	8
23/03/2022	4,76%	0,84	18,47	17,99	17,99	18,60	127K	26
22/03/2022	-0,23%	-0,04	17,63	17,67	17,63	17,68	7K	4
21/03/2022	-0,73%	-0,13	17,67	17,50	17,30	17,67	21K	3
18/03/2022	2,71%	0,47	17,80	16,95	16,95	17,95	46K	10
17/03/2022	4,40%	0,73	17,33	16,97	16,97	17,47	39K	14
16/03/2022	3,75%	0,60	16,60	16,92	16,45	17,00	81K	19
15/03/2022	0,69%	0,11	16,00	16,29	15,99	16,49	59K	11
14/03/2022	-6,75%	-1,15	15,89	16,59	15,40	16,59	33K	5
11/03/2022	0,95%	0,16	17,04	17,00	17,00	17,04	7K	2
10/03/2022	5,76%	0,92	16,88	15,09	14,99	16,88	154K	29
09/03/2022	7,47%	1,11	15,96	15,00	15,00	15,96	54K	15
08/03/2022	2,34%	0,34	14,85	14,52	14,50	14,85	32K	9
07/03/2022	-3,78%	-0,57	14,51	14,79	14,51	14,79	12K	8
04/03/2022	-2,46%	-0,38	15,08	15,55	14,91	15,55	44K	14
03/03/2022	1,05%	0,16	15,46	15,89	15,38	16,28	63K	20
02/03/2022	2,89%	0,43	15,30	14,93	14,93	16,00	52K	17
25/02/2022	0,47%	0,07	14,87	14,90	14,87	14,95	36K	12
24/02/2022	-0,94%	-0,14	14,80	14,94	14,20	14,94	37K	11
23/02/2022	3,03%	0,44	14,94	14,60	14,50	15,00	52K	19
22/02/2022	2,98%	0,42	14,50	14,50	14,50	14,50	1K	1
21/02/2022	0,07%	0,01	14,08	14,49	14,08	14,71	50K	20
18/02/2022	-2,63%	-0,38	14,07	14,18	14,07	14,18	13K	7
17/02/2022	-	-	14,45	14,50	14,45	14,50	6K	2

Date,Open,High,Low,Close,Volume
28-Sep-22,8.60,8.99,8.08,8.99,25012
27-Sep-22,8.89,8.89,8.60,8.65,18189
26-Sep-22,9.90,9.90,8.80,8.90,151528
23-Sep-22,9.19,9.19,9.01,9.01,6356
22-Sep-22,9.11,9.19,9.00,9.19,73324
21-Sep-22,9.99,9.99,9.10,9.10,19651
20-Sep-22,9.99,9.99,9.99,9.99,999
19-Sep-22,9.99,9.99,9.99,9.99,3996
15-Sep-22,10.02,10.02,10.01,10.01,2003
14-Sep-22,10.01,10.35,10.01,10.01,10087
13-Sep-22,10.64,10.64,10.00,10.00,8141
12-Sep-22,10.03,10.64,10.01,10.64,58131
09-Sep-22,10.13,10.34,10.09,10.34,38724
08-Sep-22,10.15,10.15,9.99,9.99,2014
06-Sep-22,10.20,10.69,10.15,10.15,92987
05-Sep-22,10.63,10.63,10.01,10.19,39633
02-Sep-22,10.51,10.66,10.51,10.51,20040
01-Sep-22,10.85,10.95,10.30,10.51,21594
31-Aug-22,10.82,11.99,10.70,11.99,80909
30-Aug-22,10.85,11.67,10.75,10.82,17582
26-Aug-22,11.50,12.22,11.45,12.22,4667
25-Aug-22,11.00,11.75,11.00,11.51,56387
24-Aug-22,10.89,11.01,10.89,11.01,45818
19-Aug-22,12.49,12.50,11.55,11.96,13504
18-Aug-22,11.98,11.99,11.53,11.53,10617
17-Aug-22,12.00,12.00,12.00,12.00,10800
16-Aug-22,12.90,12.90,12.00,12.00,2490
15-Aug-22,12.55,12.55,12.55,12.55,12550
12-Aug-22,11.80,12.78,11.79,12.55,27132
11-Aug-22,12.50,12.90,11.81,12.90,16028
10-Aug-22,12.00,12.99,11.16,12.50,18215
09-Aug-22,12.51,12.99,12.49,12.99,18800
08-Aug-22,13.00,13.00,13.00,13.00,1300
05-Aug-22,12.52,12.52,12.51,12.51,11266
04-Aug-22,12.50,12.50,12.08,12.25,31015
02-Aug-22,12.50,12.50,11.83,12.49,6048
01-Aug-22,12.80,12.80,12.25,12.80,5010
29-Jul-22,12.80,12.80,12.80,12.80,3840
28-Jul-22,12.29,12.29,11.82,12.18,20374
27-Jul-22,11.70,12.29,11.70,12.29,35851
26-Jul-22,11.36,11.51,11.36,11.36,10269
25-Jul-22,10.75,11.47,10.75,11.47,20159
22-Jul-22,11.35,11.35,11.35,11.35,2270
21-Jul-22,10.33,11.35,10.33,11.35,17125
20-Jul-22,10.33,10.33,10.33,10.33,3099
18-Jul-22,10.02,10.33,9.82,10.33,28613
15-Jul-22,10.01,10.01,10.01,10.01,8008
13-Jul-22,10.01,10.01,10.01,10.01,13013
12-Jul-22,10.00,10.00,9.97,10.00,42981
11-Jul-22,10.00,10.00,10.00,10.00,5000
08-Jul-22,10.56,10.56,10.25,10.25,18630
04-Jul-22,10.00,10.00,10.00,10.00,1000
01-Jul-22,9.99,10.00,9.99,10.00,9996
29-Jun-22,10.00,10.00,9.43,10.00,6715
28-Jun-22,10.01,10.01,10.01,10.01,7006
27-Jun-22,10.01,10.01,10.01,10.01,10010
24-Jun-22,9.80,9.80,9.80,9.80,980
22-Jun-22,9.80,9.80,9.80,9.80,1960
21-Jun-22,9.99,10.00,9.70,9.70,97399
20-Jun-22,9.81,10.28,9.81,10.28,15184
17-Jun-22,11.50,11.50,10.40,10.40,6351
15-Jun-22,11.55,11.55,11.55,11.55,1155
14-Jun-22,10.70,11.55,10.34,11.55,22994
10-Jun-22,11.84,11.84,11.84,11.84,1184
09-Jun-22,11.93,11.93,11.85,11.85,88931
08-Jun-22,11.93,11.93,11.93,11.93,5965
07-Jun-22,12.76,12.76,12.70,12.70,26686
06-Jun-22,13.38,13.38,13.03,13.10,10476
03-Jun-22,13.50,13.50,13.50,13.50,10800
02-Jun-22,13.45,13.50,13.45,13.50,2695
01-Jun-22,13.11,13.11,13.10,13.11,24907
31-May-22,13.31,13.55,13.31,13.55,75626
30-May-22,13.31,13.31,13.31,13.31,6655
27-May-22,13.29,13.32,13.29,13.30,23929
26-May-22,13.99,13.99,13.99,13.99,1399
25-May-22,13.60,14.00,13.50,14.00,30000
24-May-22,13.21,13.21,13.21,13.21,1321
19-May-22,13.21,13.21,13.21,13.21,6605
18-May-22,13.31,13.50,13.31,13.50,5381
17-May-22,14.25,14.25,14.01,14.01,8487
16-May-22,13.71,13.71,13.71,13.71,6855
13-May-22,13.51,13.71,13.51,13.71,17778
12-May-22,13.50,14.19,13.20,13.20,46321
11-May-22,14.86,14.99,14.19,14.19,46049
10-May-22,16.98,16.98,15.11,15.29,9361
09-May-22,16.00,16.00,15.99,15.99,17590
05-May-22,16.61,17.20,16.60,16.71,91406
04-May-22,16.36,16.99,16.21,16.99,29431
03-May-22,16.50,16.51,16.31,16.31,39521
02-May-22,16.39,16.39,16.07,16.30,38940
29-Apr-22,16.10,17.28,16.04,16.40,144128
27-Apr-22,16.30,16.50,15.50,15.50,39363
26-Apr-22,16.00,16.70,15.73,16.05,81685
25-Apr-22,15.20,15.30,15.20,15.30,30500
22-Apr-22,15.94,15.95,15.02,15.20,71546
20-Apr-22,16.50,16.51,16.20,16.20,68500
19-Apr-22,17.97,18.29,17.61,18.12,212210
18-Apr-22,17.92,18.09,17.50,18.05,271500
14-Apr-22,17.13,17.13,17.13,17.13,1713
12-Apr-22,17.52,17.52,17.13,17.13,8721
11-Apr-22,17.36,17.52,17.35,17.52,22658
08-Apr-22,17.91,17.91,17.26,17.36,42541
05-Apr-22,17.53,18.15,17.35,17.90,77032
04-Apr-22,17.20,17.20,16.91,17.10,151093
01-Apr-22,17.78,17.78,17.50,17.50,26412
31-Mar-22,18.00,18.00,18.00,18.00,1800
30-Mar-22,18.50,18.50,18.03,18.10,29088
29-Mar-22,18.01,18.89,18.01,18.75,5565
28-Mar-22,18.00,18.00,17.80,18.00,51955
25-Mar-22,18.12,18.49,18.05,18.49,19931
24-Mar-22,18.54,19.00,18.54,19.00,59869
23-Mar-22,17.99,18.60,17.99,18.47,126958
22-Mar-22,17.67,17.68,17.63,17.63,7065
21-Mar-22,17.50,17.67,17.30,17.67,20897
18-Mar-22,16.95,17.95,16.95,17.80,46200
17-Mar-22,16.97,17.47,16.97,17.33,39247
16-Mar-22,16.92,17.00,16.45,16.60,81080
15-Mar-22,16.29,16.49,15.99,16.00,58572
14-Mar-22,16.59,16.59,15.40,15.89,32511
11-Mar-22,17.00,17.04,17.00,17.04,6804
10-Mar-22,15.09,16.88,14.99,16.88,154140
09-Mar-22,15.00,15.96,15.00,15.96,54386
08-Mar-22,14.52,14.85,14.50,14.85,31975
07-Mar-22,14.79,14.79,14.51,14.51,11708
04-Mar-22,15.55,15.55,14.91,15.08,44070
03-Mar-22,15.89,16.28,15.38,15.46,63491
02-Mar-22,14.93,16.00,14.93,15.30,51725
25-Feb-22,14.90,14.95,14.87,14.87,35792
24-Feb-22,14.94,14.94,14.20,14.80,36624
23-Feb-22,14.60,15.00,14.50,14.94,52155
22-Feb-22,14.50,14.50,14.50,14.50,1450
21-Feb-22,14.49,14.71,14.08,14.08,50295
18-Feb-22,14.18,14.18,14.07,14.07,12698
17-Feb-22,14.50,14.50,14.45,14.45,5795

*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: TASA17