Cotação atual, histórico e gráfico do papel: TASA3

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 TASA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-1,42%	-0,24	16,69	16,97	16,69	17,15	492K	131
01/07/2022	4,38%	0,71	16,93	16,34	16,33	16,97	441K	139
30/06/2022	-4,19%	-0,71	16,22	16,51	16,00	16,65	576K	168
29/06/2022	-0,12%	-0,02	16,93	16,95	16,69	17,00	231K	78
28/06/2022	-1,05%	-0,18	16,95	17,21	16,80	17,71	360K	118
27/06/2022	-1,27%	-0,22	17,13	17,35	17,02	17,52	461K	181
24/06/2022	3,71%	0,62	17,35	16,78	16,66	17,35	433K	158
23/06/2022	0,18%	0,03	16,73	16,52	16,52	17,00	396K	146
22/06/2022	0,36%	0,06	16,70	16,60	16,50	16,98	602K	222
21/06/2022	-0,66%	-0,11	16,64	17,00	16,63	17,17	2M	489
20/06/2022	-2,56%	-0,44	16,75	17,20	16,62	17,36	731K	208

17/06/2022	-4,45%	-0,80	17,19	17,73	17,00	17,73	1M	325
15/06/2022	1,64%	0,29	17,99	17,98	17,56	17,99	491K	166
14/06/2022	0,91%	0,16	17,70	17,81	17,54	18,00	695K	235
13/06/2022	-4,62%	-0,85	17,54	18,15	17,49	18,15	778K	272
10/06/2022	-1,61%	-0,30	18,39	18,57	18,00	18,57	351K	127
09/06/2022	-0,85%	-0,16	18,69	18,81	18,40	18,90	679K	213
08/06/2022	-2,53%	-0,49	18,85	19,21	18,62	20,00	1M	536
07/06/2022	-2,57%	-0,51	19,34	19,85	19,00	19,85	1M	410
06/06/2022	-1,93%	-0,39	19,85	20,10	19,76	20,27	770K	189
03/06/2022	-1,27%	-0,26	20,24	20,37	20,14	20,53	706K	206
02/06/2022	1,69%	0,34	20,50	20,17	20,10	20,51	512K	134
01/06/2022	0,80%	0,16	20,16	20,05	19,65	20,31	1M	271
31/05/2022	-3,61%	-0,75	20,00	20,76	20,00	21,00	1M	319
30/05/2022	0,29%	0,06	20,75	20,94	20,60	21,05	494K	112
27/05/2022	1,72%	0,35	20,69	20,39	20,25	20,70	579K	157
26/05/2022	0,59%	0,12	20,34	20,21	20,18	20,62	742K	214
25/05/2022	-0,59%	-0,12	20,22	20,25	20,19	20,71	648K	205
24/05/2022	-0,78%	-0,16	20,34	20,50	20,15	20,57	590K	166
23/05/2022	1,08%	0,22	20,50	20,28	20,28	20,75	540K	150
20/05/2022	-0,59%	-0,12	20,28	20,42	20,27	20,75	773K	224
19/05/2022	0,25%	0,05	20,40	20,50	20,16	20,59	540K	189
18/05/2022	-1,64%	-0,34	20,35	20,61	20,03	20,65	601K	163
17/05/2022	-0,58%	-0,12	20,69	20,80	20,56	21,20	866K	199
16/05/2022	-0,10%	-0,02	20,81	21,01	20,66	21,45	929K	238
13/05/2022	1,07%	0,22	20,83	20,62	20,60	21,00	1M	302
12/05/2022	-0,43%	-0,09	20,61	20,78	19,96	20,96	1M	283
11/05/2022	-6,59%	-1,46	20,70	22,59	20,65	22,60	4M	565
10/05/2022	-1,47%	-0,33	22,16	22,88	22,00	23,02	389K	108
09/05/2022	-2,81%	-0,65	22,49	23,09	22,49	23,24	594K	160
06/05/2022	-2,69%	-0,64	23,14	23,78	23,14	23,84	404K	100
05/05/2022	-1,57%	-0,38	23,78	24,15	23,60	24,40	616K	151
04/05/2022	1,21%	0,29	24,16	23,78	22,98	24,29	982K	262
03/05/2022	0,76%	0,18	23,87	23,82	23,49	23,94	510K	123
02/05/2022	-0,25%	-0,06	23,69	23,89	23,00	23,89	901K	240
29/04/2022	0,51%	0,12	23,75	23,95	23,64	24,20	2M	257
28/04/2022	0,77%	0,18	23,63	23,49	23,05	23,84	1M	226
27/04/2022	2,22%	0,51	23,45	23,19	22,50	23,50	1M	306
26/04/2022	0,75%	0,17	22,94	22,78	22,70	23,23	698K	206
25/04/2022	1,70%	0,38	22,77	22,02	21,98	22,80	651K	201
22/04/2022	-4,11%	-0,96	22,39	23,24	22,21	23,24	1M	300
20/04/2022	-10,19%	-2,65	23,35	24,30	23,22	24,30	2M	561
19/04/2022	2,40%	0,61	26,00	25,41	25,40	26,34	3M	551
18/04/2022	3,34%	0,82	25,39	24,85	24,71	25,49	1M	261
14/04/2022	1,74%	0,42	24,57	24,34	24,17	24,90	966K	261
13/04/2022	0,21%	0,05	24,15	24,40	23,73	24,40	593K	199
12/04/2022	-0,66%	-0,16	24,10	24,73	24,08	24,92	508K	114
11/04/2022	-0,16%	-0,04	24,26	24,31	24,13	24,53	1M	181
08/04/2022	-1,06%	-0,26	24,30	24,55	24,11	24,62	536K	110
07/04/2022	0,24%	0,06	24,56	24,50	24,48	24,80	690K	153
06/04/2022	-0,93%	-0,23	24,50	24,70	24,30	24,91	1M	251
05/04/2022	1,44%	0,35	24,73	24,32	24,32	25,31	2M	245
04/04/2022	0,45%	0,11	24,38	24,50	24,10	24,83	1M	261
01/04/2022	-2,53%	-0,63	24,27	25,01	24,10	25,21	4M	1.088
31/03/2022	-3,45%	-0,89	24,90	25,50	24,90	25,57	566K	135
30/03/2022	0,86%	0,22	25,79	25,54	25,24	25,80	526K	143
29/03/2022	1,59%	0,40	25,57	25,17	25,16	25,85	839K	213
28/03/2022	0,68%	0,17	25,17	25,33	24,91	25,49	489K	117
25/03/2022	-3,66%	-0,95	25,00	25,72	25,00	26,16	1M	238
24/03/2022	2,33%	0,59	25,95	25,30	25,30	25,99	650K	146
23/03/2022	2,96%	0,73	25,36	24,49	24,49	25,63	1M	206
22/03/2022	0,04%	0,01	24,63	24,52	24,37	24,90	456K	123
21/03/2022	0,65%	0,16	24,62	24,65	24,22	24,92	407K	103
18/03/2022	0,66%	0,16	24,46	24,31	24,30	24,88	799K	194
17/03/2022	4,29%	1,00	24,30	23,34	23,34	24,44	897K	209
16/03/2022	-0,51%	-0,12	23,30	24,47	23,30	24,47	1M	296
15/03/2022	3,17%	0,72	23,42	22,49	22,41	23,69	674K	173
14/03/2022	-3,40%	-0,80	22,70	23,51	22,70	23,90	378K	126
11/03/2022	-2,89%	-0,70	23,50	23,91	23,27	24,25	417K	84
10/03/2022	7,22%	1,63	24,20	22,56	22,56	24,20	1M	275
09/03/2022	4,54%	0,98	22,57	21,85	21,70	23,08	686K	171
08/03/2022	0,42%	0,09	21,59	21,91	21,44	21,93	319K	103
07/03/2022	-4,87%	-1,10	21,50	22,59	21,50	22,65	521K	155
04/03/2022	-1,31%	-0,30	22,60	22,91	22,45	23,19	476K	126
03/03/2022	-1,72%	-0,40	22,90	23,31	22,90	23,80	880K	202
02/03/2022	3,65%	0,82	23,30	22,49	22,49	23,90	966K	232
25/02/2022	2,18%	0,48	22,48	22,00	22,00	22,49	457K	131
24/02/2022	-1,52%	-0,34	22,00	22,49	21,50	22,49	640K	210
23/02/2022	1,45%	0,32	22,34	22,14	22,14	22,70	364K	110
22/02/2022	0,59%	0,13	22,02	21,80	21,80	22,19	260K	80
21/02/2022	-0,05%	-0,01	21,89	21,91	21,70	22,44	505K	143
18/02/2022	-0,45%	-0,10	21,90	22,01	21,85	22,46	190K	79
17/02/2022	-3,51%	-0,80	22,00	23,00	22,00	23,00	866K	318
16/02/2022	0,00%	0,00	22,80	22,82	22,39	23,07	454K	156
15/02/2022	4,25%	0,93	22,80	22,00	21,87	22,80	907K	279
14/02/2022	-0,09%	-0,02	21,87	21,95	21,67	22,03	551K	121
11/02/2022	-0,09%	-0,02	21,89	21,91	21,89	22,59	321K	110
10/02/2022	0,05%	0,01	21,91	21,91	21,82	22,51	462K	110
09/02/2022	-0,27%	-0,06	21,90	21,96	21,67	22,21	491K	163
08/02/2022	0,27%	0,06	21,96	21,90	21,66	22,14	224K	74
07/02/2022	-0,14%	-0,03	21,90	21,72	21,48	22,20	550K	181
04/02/2022	1,01%	0,22	21,93	21,55	21,30	21,99	461K	105
03/02/2022	-2,03%	-0,45	21,71	21,89	21,51	22,16	560K	167
02/02/2022	0,50%	0,11	22,16	21,99	21,66	22,30	926K	291
01/02/2022	-0,14%	-0,03	22,05	22,14	21,86	22,28	614K	172
31/01/2022	0,59%	0,13	22,08	21,95	21,87	22,45	1M	193
28/01/2022	0,09%	0,02	21,95	21,93	21,69	22,20	410K	95
27/01/2022	-0,72%	-0,16	21,93	22,08	21,77	22,35	367K	114
26/01/2022	1,38%	0,30	22,09	22,00	21,80	22,34	520K	146
25/01/2022	2,01%	0,43	21,79	21,23	21,15	21,93	454K	125
24/01/2022	-3,57%	-0,79	21,36	22,15	21,33	22,15	814K	234
21/01/2022	-1,69%	-0,38	22,15	22,22	21,80	22,49	792K	174
20/01/2022	3,25%	0,71	22,53	21,85	21,75	22,69	756K	223
19/01/2022	-0,82%	-0,18	21,82	22,30	21,66	22,43	723K	180
18/01/2022	0,00%	0,00	22,00	22,09	21,50	22,13	383K	117
17/01/2022	-1,03%	-0,23	22,00	21,99	21,88	22,99	420K	99
14/01/2022	0,95%	0,21	22,23	22,30	21,72	22,48	527K	132
13/01/2022	-4,84%	-1,12	22,02	22,75	21,98	23,30	849K	211
12/01/2022	8,84%	1,88	23,14	21,50	21,01	23,60	5M	1.263
11/01/2022	0,24%	0,05	21,26	21,21	21,00	21,50	594K	156
10/01/2022	-0,19%	-0,04	21,21	20,93	20,51	21,34	674K	187
07/01/2022	0,38%	0,08	21,25	20,82	20,60	21,71	570K	188
06/01/2022	0,33%	0,07	21,17	21,39	20,90	21,83	919K	252
05/01/2022	-10,06%	-2,36	21,10	23,40	21,10	23,40	2M	562
04/01/2022	-4,60%	-1,13	23,46	23,93	23,46	23,96	317K	85
03/01/2022	0,33%	0,08	24,59	24,94	24,00	25,16	452K	126
30/12/2021	0,86%	0,21	24,51	24,78	24,36	24,99	829K	192
29/12/2021	4,29%	1,00	24,30	23,49	23,31	24,65	1M	295
28/12/2021	-1,81%	-0,43	23,30	23,80	23,21	24,00	1M	298
27/12/2021	0,98%	0,23	23,73	23,50	23,31	24,01	289K	72
23/12/2021	1,69%	0,39	23,50	23,54	23,40	24,00	568K	174
22/12/2021	-1,78%	-0,42	23,11	23,53	23,11	23,93	445K	119
21/12/2021	-1,42%	-0,34	23,53	24,16	23,51	24,32	316K	100
20/12/2021	-	-	23,87	24,25	23,38	24,49	953K	195

Date,Open,High,Low,Close,Volume
04-Jul-22,16.97,17.15,16.69,16.69,491703
01-Jul-22,16.34,16.97,16.33,16.93,440591
30-Jun-22,16.51,16.65,16.00,16.22,576289
29-Jun-22,16.95,17.00,16.69,16.93,230722
28-Jun-22,17.21,17.71,16.80,16.95,360494
27-Jun-22,17.35,17.52,17.02,17.13,460701
24-Jun-22,16.78,17.35,16.66,17.35,432836
23-Jun-22,16.52,17.00,16.52,16.73,396206
22-Jun-22,16.60,16.98,16.50,16.70,602394
21-Jun-22,17.00,17.17,16.63,16.64,1730001
20-Jun-22,17.20,17.36,16.62,16.75,730670
17-Jun-22,17.73,17.73,17.00,17.19,1048882
15-Jun-22,17.98,17.99,17.56,17.99,491413
14-Jun-22,17.81,18.00,17.54,17.70,695149
13-Jun-22,18.15,18.15,17.49,17.54,777869
10-Jun-22,18.57,18.57,18.00,18.39,350898
09-Jun-22,18.81,18.90,18.40,18.69,679174
08-Jun-22,19.21,20.00,18.62,18.85,1482259
07-Jun-22,19.85,19.85,19.00,19.34,1287349
06-Jun-22,20.10,20.27,19.76,19.85,770079
03-Jun-22,20.37,20.53,20.14,20.24,705902
02-Jun-22,20.17,20.51,20.10,20.50,512139
01-Jun-22,20.05,20.31,19.65,20.16,1012585
31-May-22,20.76,21.00,20.00,20.00,1441136
30-May-22,20.94,21.05,20.60,20.75,493886
27-May-22,20.39,20.70,20.25,20.69,579015
26-May-22,20.21,20.62,20.18,20.34,741736
25-May-22,20.25,20.71,20.19,20.22,647845
24-May-22,20.50,20.57,20.15,20.34,589888
23-May-22,20.28,20.75,20.28,20.50,540356
20-May-22,20.42,20.75,20.27,20.28,772778
19-May-22,20.50,20.59,20.16,20.40,540106
18-May-22,20.61,20.65,20.03,20.35,600734
17-May-22,20.80,21.20,20.56,20.69,866459
16-May-22,21.01,21.45,20.66,20.81,929340
13-May-22,20.62,21.00,20.60,20.83,1154979
12-May-22,20.78,20.96,19.96,20.61,1190650
11-May-22,22.59,22.60,20.65,20.70,3528708
10-May-22,22.88,23.02,22.00,22.16,389114
09-May-22,23.09,23.24,22.49,22.49,593644
06-May-22,23.78,23.84,23.14,23.14,403825
05-May-22,24.15,24.40,23.60,23.78,616396
04-May-22,23.78,24.29,22.98,24.16,982252
03-May-22,23.82,23.94,23.49,23.87,510168
02-May-22,23.89,23.89,23.00,23.69,901243
29-Apr-22,23.95,24.20,23.64,23.75,1663822
28-Apr-22,23.49,23.84,23.05,23.63,1096106
27-Apr-22,23.19,23.50,22.50,23.45,1214644
26-Apr-22,22.78,23.23,22.70,22.94,697720
25-Apr-22,22.02,22.80,21.98,22.77,651194
22-Apr-22,23.24,23.24,22.21,22.39,1095113
20-Apr-22,24.30,24.30,23.22,23.35,2236888
19-Apr-22,25.41,26.34,25.40,26.00,3008857
18-Apr-22,24.85,25.49,24.71,25.39,1146613
14-Apr-22,24.34,24.90,24.17,24.57,966441
13-Apr-22,24.40,24.40,23.73,24.15,592698
12-Apr-22,24.73,24.92,24.08,24.10,507856
11-Apr-22,24.31,24.53,24.13,24.26,1485733
08-Apr-22,24.55,24.62,24.11,24.30,536226
07-Apr-22,24.50,24.80,24.48,24.56,689816
06-Apr-22,24.70,24.91,24.30,24.50,1099854
05-Apr-22,24.32,25.31,24.32,24.73,1695107
04-Apr-22,24.50,24.83,24.10,24.38,1244600
01-Apr-22,25.01,25.21,24.10,24.27,3744199
31-Mar-22,25.50,25.57,24.90,24.90,565577
30-Mar-22,25.54,25.80,25.24,25.79,525575
29-Mar-22,25.17,25.85,25.16,25.57,839348
28-Mar-22,25.33,25.49,24.91,25.17,488623
25-Mar-22,25.72,26.16,25.00,25.00,1115665
24-Mar-22,25.30,25.99,25.30,25.95,649809
23-Mar-22,24.49,25.63,24.49,25.36,1276222
22-Mar-22,24.52,24.90,24.37,24.63,456081
21-Mar-22,24.65,24.92,24.22,24.62,407398
18-Mar-22,24.31,24.88,24.30,24.46,798725
17-Mar-22,23.34,24.44,23.34,24.30,897063
16-Mar-22,24.47,24.47,23.30,23.30,1433418
15-Mar-22,22.49,23.69,22.41,23.42,673684
14-Mar-22,23.51,23.90,22.70,22.70,377804
11-Mar-22,23.91,24.25,23.27,23.50,417258
10-Mar-22,22.56,24.20,22.56,24.20,1350874
09-Mar-22,21.85,23.08,21.70,22.57,686414
08-Mar-22,21.91,21.93,21.44,21.59,318624
07-Mar-22,22.59,22.65,21.50,21.50,521172
04-Mar-22,22.91,23.19,22.45,22.60,475855
03-Mar-22,23.31,23.80,22.90,22.90,880076
02-Mar-22,22.49,23.90,22.49,23.30,965902
25-Feb-22,22.00,22.49,22.00,22.48,456827
24-Feb-22,22.49,22.49,21.50,22.00,640441
23-Feb-22,22.14,22.70,22.14,22.34,363565
22-Feb-22,21.80,22.19,21.80,22.02,259799
21-Feb-22,21.91,22.44,21.70,21.89,505115
18-Feb-22,22.01,22.46,21.85,21.90,189716
17-Feb-22,23.00,23.00,22.00,22.00,866060
16-Feb-22,22.82,23.07,22.39,22.80,454059
15-Feb-22,22.00,22.80,21.87,22.80,906662
14-Feb-22,21.95,22.03,21.67,21.87,551384
11-Feb-22,21.91,22.59,21.89,21.89,320777
10-Feb-22,21.91,22.51,21.82,21.91,461550
09-Feb-22,21.96,22.21,21.67,21.90,490680
08-Feb-22,21.90,22.14,21.66,21.96,224172
07-Feb-22,21.72,22.20,21.48,21.90,550434
04-Feb-22,21.55,21.99,21.30,21.93,461117
03-Feb-22,21.89,22.16,21.51,21.71,560431
02-Feb-22,21.99,22.30,21.66,22.16,925641
01-Feb-22,22.14,22.28,21.86,22.05,614255
31-Jan-22,21.95,22.45,21.87,22.08,1069733
28-Jan-22,21.93,22.20,21.69,21.95,410227
27-Jan-22,22.08,22.35,21.77,21.93,367242
26-Jan-22,22.00,22.34,21.80,22.09,519748
25-Jan-22,21.23,21.93,21.15,21.79,453582
24-Jan-22,22.15,22.15,21.33,21.36,814281
21-Jan-22,22.22,22.49,21.80,22.15,792228
20-Jan-22,21.85,22.69,21.75,22.53,756233
19-Jan-22,22.30,22.43,21.66,21.82,723336
18-Jan-22,22.09,22.13,21.50,22.00,383293
17-Jan-22,21.99,22.99,21.88,22.00,419917
14-Jan-22,22.30,22.48,21.72,22.23,527026
13-Jan-22,22.75,23.30,21.98,22.02,849250
12-Jan-22,21.50,23.60,21.01,23.14,4524600
11-Jan-22,21.21,21.50,21.00,21.26,594441
10-Jan-22,20.93,21.34,20.51,21.21,673599
07-Jan-22,20.82,21.71,20.60,21.25,569862
06-Jan-22,21.39,21.83,20.90,21.17,918550
05-Jan-22,23.40,23.40,21.10,21.10,2465904
04-Jan-22,23.93,23.96,23.46,23.46,317285
03-Jan-22,24.94,25.16,24.00,24.59,452130
30-Dec-21,24.78,24.99,24.36,24.51,828871
29-Dec-21,23.49,24.65,23.31,24.30,1352224
28-Dec-21,23.80,24.00,23.21,23.30,1243686
27-Dec-21,23.50,24.01,23.31,23.73,288989
23-Dec-21,23.54,24.00,23.40,23.50,568302
22-Dec-21,23.53,23.93,23.11,23.11,444542
21-Dec-21,24.16,24.32,23.51,23.53,316286
20-Dec-21,24.25,24.49,23.38,23.87,953465

*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: TASA3