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
10/01/2025	-0,60%	-0,05	8,33	8,39	8,15	8,48	56K	46
09/01/2025	-1,99%	-0,17	8,38	8,55	8,38	8,59	105K	32
08/01/2025	-1,50%	-0,13	8,55	8,61	8,55	8,65	52K	31
07/01/2025	-1,70%	-0,15	8,68	8,66	8,66	8,98	105K	80
06/01/2025	2,44%	0,21	8,83	8,62	8,45	8,84	50K	33
03/01/2025	-0,69%	-0,06	8,62	8,62	8,60	8,73	41K	22
02/01/2025	-1,14%	-0,10	8,68	8,80	8,40	8,80	87K	56

30/12/2024	-2,12%	-0,19	8,78	8,90	8,40	8,90	61K	52
27/12/2024	2,05%	0,18	8,97	8,56	8,50	8,97	95K	75
26/12/2024	0,34%	0,03	8,79	8,76	8,55	8,81	38K	35
23/12/2024	-0,45%	-0,04	8,76	8,78	8,58	8,94	87K	77
20/12/2024	1,50%	0,13	8,80	8,67	8,41	8,80	103K	85
19/12/2024	3,21%	0,27	8,67	8,40	8,40	8,93	116K	79
18/12/2024	-6,77%	-0,61	8,40	8,89	8,40	8,95	154K	88
17/12/2024	-0,11%	-0,01	9,01	8,91	8,85	9,12	76K	60
16/12/2024	-3,11%	-0,29	9,02	9,31	9,01	9,31	38K	33
13/12/2024	-1,79%	-0,17	9,31	9,70	9,18	9,70	122K	93
12/12/2024	-1,25%	-0,12	9,48	9,65	9,38	9,66	94K	86
11/12/2024	3,45%	0,32	9,60	9,09	9,09	9,60	178K	127
10/12/2024	4,15%	0,37	9,28	8,91	8,91	9,45	421K	236
09/12/2024	-1,66%	-0,15	8,91	9,06	8,82	9,16	124K	97
06/12/2024	-0,88%	-0,08	9,06	9,14	9,00	9,23	52K	39
05/12/2024	0,88%	0,08	9,14	9,05	9,00	9,20	70K	56
04/12/2024	0,00%	0,00	9,06	8,96	8,96	9,19	53K	45
03/12/2024	-1,20%	-0,11	9,06	9,15	8,95	9,15	235K	127
02/12/2024	-0,86%	-0,08	9,17	9,32	9,17	9,38	80K	50
29/11/2024	0,33%	0,03	9,25	9,22	9,18	9,36	120K	91
28/11/2024	-2,95%	-0,28	9,22	9,51	9,16	9,51	89K	59
27/11/2024	-0,73%	-0,07	9,50	9,49	9,46	9,75	65K	55
26/11/2024	1,81%	0,17	9,57	9,56	9,44	9,77	86K	58
25/11/2024	1,73%	0,16	9,40	9,25	9,20	9,55	56K	40
22/11/2024	-0,43%	-0,04	9,24	9,35	9,20	9,43	92K	64
21/11/2024	-0,64%	-0,06	9,28	9,21	9,20	9,38	63K	49
19/11/2024	-1,16%	-0,11	9,34	9,35	9,12	9,45	137K	90
18/11/2024	-0,42%	-0,04	9,45	9,42	9,14	9,62	252K	146
14/11/2024	-2,57%	-0,25	9,49	9,63	9,45	9,70	115K	77
13/11/2024	-2,79%	-0,28	9,74	10,00	9,48	10,07	218K	133
12/11/2024	-0,20%	-0,02	10,02	10,16	10,01	10,23	87K	44
11/11/2024	-3,28%	-0,34	10,04	10,48	10,02	10,48	198K	87
08/11/2024	0,29%	0,03	10,38	10,35	10,12	10,50	88K	64
07/11/2024	-0,96%	-0,10	10,35	10,45	10,20	10,77	176K	107
06/11/2024	3,88%	0,39	10,45	10,17	10,17	11,00	384K	204
05/11/2024	-0,20%	-0,02	10,06	10,10	10,00	10,15	250K	71
04/11/2024	3,49%	0,34	10,08	9,84	9,70	10,08	195K	111
01/11/2024	-0,10%	-0,01	9,74	9,85	9,61	9,85	84K	38
31/10/2024	-1,22%	-0,12	9,75	9,89	9,75	9,89	71K	40
30/10/2024	-0,90%	-0,09	9,87	9,99	9,87	10,13	116K	59
29/10/2024	0,61%	0,06	9,96	9,90	9,83	10,03	59K	46
28/10/2024	-0,80%	-0,08	9,90	10,03	9,90	10,10	71K	46
25/10/2024	-0,80%	-0,08	9,98	10,06	9,92	10,19	66K	41
24/10/2024	0,60%	0,06	10,06	10,01	10,00	10,18	77K	35
23/10/2024	-3,38%	-0,35	10,00	10,25	10,00	10,29	99K	60
22/10/2024	3,29%	0,33	10,35	10,07	10,07	10,35	108K	57
21/10/2024	-1,76%	-0,18	10,02	10,20	10,02	10,28	95K	60
18/10/2024	-2,86%	-0,30	10,20	10,35	10,20	10,40	80K	53
17/10/2024	2,24%	0,23	10,50	10,25	10,25	10,50	184K	147
16/10/2024	-1,25%	-0,13	10,27	10,36	10,02	10,39	155K	97
15/10/2024	-0,67%	-0,07	10,40	10,46	10,32	10,58	112K	83
14/10/2024	0,96%	0,10	10,47	10,39	10,35	10,50	187K	124
11/10/2024	-2,35%	-0,25	10,37	10,62	10,31	10,62	94K	75
10/10/2024	-1,03%	-0,11	10,62	10,73	10,52	10,73	85K	48
09/10/2024	-1,20%	-0,13	10,73	10,80	10,51	10,80	137K	71
08/10/2024	1,21%	0,13	10,86	10,62	10,46	10,88	115K	62
07/10/2024	0,85%	0,09	10,73	10,62	10,54	10,83	117K	64
04/10/2024	-0,56%	-0,06	10,64	10,70	10,62	10,75	64K	52
03/10/2024	-2,01%	-0,22	10,70	10,90	10,70	10,90	92K	68
02/10/2024	1,58%	0,17	10,92	10,83	10,81	10,94	201K	87
01/10/2024	-0,46%	-0,05	10,75	10,80	10,75	10,93	266K	74
30/09/2024	-1,19%	-0,13	10,80	10,94	10,80	11,14	243K	126
27/09/2024	-0,46%	-0,05	10,93	10,95	10,92	10,96	193K	41
26/09/2024	-0,18%	-0,02	10,98	10,94	10,94	11,00	99K	45
25/09/2024	0,00%	0,00	11,00	11,00	11,00	11,13	111K	63
24/09/2024	0,09%	0,01	11,00	11,08	11,00	11,20	332K	93
23/09/2024	-0,81%	-0,09	10,99	11,07	10,91	11,08	127K	64
20/09/2024	-0,18%	-0,02	11,08	11,05	11,01	11,12	99K	64
19/09/2024	-0,18%	-0,02	11,10	11,12	11,00	11,12	198K	88
18/09/2024	0,09%	0,01	11,12	11,11	11,06	11,23	140K	89
17/09/2024	-1,24%	-0,14	11,11	11,10	11,09	11,24	282K	103
16/09/2024	0,54%	0,06	11,25	11,22	11,12	11,27	140K	68
13/09/2024	0,27%	0,03	11,19	11,23	11,15	11,29	138K	55
12/09/2024	-1,50%	-0,17	11,16	11,33	11,12	11,33	141K	52
11/09/2024	0,71%	0,08	11,33	11,21	11,21	11,41	103K	46
10/09/2024	0,45%	0,05	11,25	11,20	11,17	11,27	54K	29
09/09/2024	-0,27%	-0,03	11,20	11,24	11,19	11,34	80K	38
06/09/2024	-1,14%	-0,13	11,23	11,30	11,15	11,39	103K	59
05/09/2024	1,43%	0,16	11,36	11,27	11,17	11,36	91K	56
04/09/2024	-0,09%	-0,01	11,20	11,17	11,17	11,29	125K	70
03/09/2024	0,00%	0,00	11,21	11,41	11,15	11,41	118K	59
02/09/2024	-1,75%	-0,20	11,21	11,41	11,19	11,48	250K	125
30/08/2024	1,69%	0,19	11,41	11,22	11,18	11,43	155K	93
29/08/2024	0,36%	0,04	11,22	11,18	11,10	11,29	115K	50
28/08/2024	-0,53%	-0,06	11,18	11,01	11,01	11,24	419K	109
27/08/2024	0,27%	0,03	11,24	11,31	11,10	11,31	135K	75
26/08/2024	-0,62%	-0,07	11,21	11,30	11,20	11,34	80K	45
23/08/2024	0,98%	0,11	11,28	11,15	11,07	11,37	303K	65
22/08/2024	-1,93%	-0,22	11,17	11,39	11,06	11,45	196K	86
21/08/2024	2,24%	0,25	11,39	11,33	11,28	11,89	473K	212
20/08/2024	1,18%	0,13	11,14	11,04	11,04	11,22	163K	80
19/08/2024	-0,27%	-0,03	11,01	11,05	11,00	11,23	308K	144
16/08/2024	-0,99%	-0,11	11,04	11,15	11,04	11,24	160K	83
15/08/2024	-0,18%	-0,02	11,15	11,15	10,99	11,30	395K	152
14/08/2024	-3,71%	-0,43	11,17	11,36	11,05	11,42	506K	197
13/08/2024	-0,51%	-0,06	11,60	11,74	11,36	11,74	136K	71
12/08/2024	-0,77%	-0,09	11,66	11,76	11,58	12,00	149K	78
09/08/2024	1,73%	0,20	11,75	11,54	11,51	11,75	137K	43
08/08/2024	1,67%	0,19	11,55	11,33	11,33	11,63	231K	110
07/08/2024	1,43%	0,16	11,36	11,20	11,15	11,41	172K	106
06/08/2024	-0,88%	-0,10	11,20	11,30	11,10	11,45	203K	96
05/08/2024	-0,35%	-0,04	11,30	11,25	11,10	11,44	194K	76
02/08/2024	0,71%	0,08	11,34	11,38	11,25	11,44	52K	37
01/08/2024	-3,76%	-0,44	11,26	11,85	11,20	11,85	337K	117
31/07/2024	4,19%	0,47	11,70	11,35	11,33	11,70	172K	87
30/07/2024	-2,69%	-0,31	11,23	11,54	11,22	11,54	128K	55
29/07/2024	-2,53%	-0,30	11,54	11,84	11,51	11,84	114K	49
26/07/2024	1,02%	0,12	11,84	11,81	11,71	11,85	659K	47
25/07/2024	-1,76%	-0,21	11,72	11,84	11,69	11,84	67K	32
24/07/2024	-1,57%	-0,19	11,93	12,00	11,92	12,13	79K	37
23/07/2024	-1,22%	-0,15	12,12	12,13	12,08	12,44	241K	64
22/07/2024	0,66%	0,08	12,27	12,13	12,06	12,28	293K	59
19/07/2024	-2,79%	-0,35	12,19	12,50	12,15	12,50	104K	57
18/07/2024	-1,49%	-0,19	12,54	12,79	12,50	12,79	73K	42
17/07/2024	-0,08%	-0,01	12,73	12,72	12,60	12,75	80K	29
16/07/2024	-0,62%	-0,08	12,74	12,78	12,63	12,80	51K	26
15/07/2024	0,87%	0,11	12,82	12,71	12,41	12,87	129K	64
12/07/2024	0,00%	0,00	12,71	12,72	12,47	12,75	49K	33
11/07/2024	1,19%	0,15	12,71	12,60	12,35	12,73	117K	63
10/07/2024	-0,32%	-0,04	12,56	12,64	12,56	12,75	216K	81
09/07/2024	1,53%	0,19	12,60	12,42	12,31	12,60	59K	29
08/07/2024	-0,32%	-0,04	12,41	12,45	12,30	12,63	84K	31
05/07/2024	0,32%	0,04	12,45	12,31	12,31	12,67	91K	53
04/07/2024	0,32%	0,04	12,41	12,39	12,03	12,99	117K	75
03/07/2024	0,32%	0,04	12,37	12,40	12,00	12,45	64K	33
02/07/2024	1,23%	0,15	12,33	12,07	12,07	12,39	58K	34
01/07/2024	-	-	12,18	12,00	11,96	12,44	233K	108

Date,Open,High,Low,Close,Volume
10-Jan-25,8.39,8.48,8.15,8.33,56016
09-Jan-25,8.55,8.59,8.38,8.38,105324
08-Jan-25,8.61,8.65,8.55,8.55,51773
07-Jan-25,8.66,8.98,8.66,8.68,105074
06-Jan-25,8.62,8.84,8.45,8.83,49798
03-Jan-25,8.62,8.73,8.60,8.62,41492
02-Jan-25,8.80,8.80,8.40,8.68,86578
30-Dec-24,8.90,8.90,8.40,8.78,60545
27-Dec-24,8.56,8.97,8.50,8.97,94534
26-Dec-24,8.76,8.81,8.55,8.79,38139
23-Dec-24,8.78,8.94,8.58,8.76,86554
20-Dec-24,8.67,8.80,8.41,8.80,102580
19-Dec-24,8.40,8.93,8.40,8.67,116202
18-Dec-24,8.89,8.95,8.40,8.40,154110
17-Dec-24,8.91,9.12,8.85,9.01,76012
16-Dec-24,9.31,9.31,9.01,9.02,38159
13-Dec-24,9.70,9.70,9.18,9.31,122000
12-Dec-24,9.65,9.66,9.38,9.48,94079
11-Dec-24,9.09,9.60,9.09,9.60,177963
10-Dec-24,8.91,9.45,8.91,9.28,420605
09-Dec-24,9.06,9.16,8.82,8.91,123519
06-Dec-24,9.14,9.23,9.00,9.06,51718
05-Dec-24,9.05,9.20,9.00,9.14,69940
04-Dec-24,8.96,9.19,8.96,9.06,52701
03-Dec-24,9.15,9.15,8.95,9.06,235072
02-Dec-24,9.32,9.38,9.17,9.17,79835
29-Nov-24,9.22,9.36,9.18,9.25,120335
28-Nov-24,9.51,9.51,9.16,9.22,89339
27-Nov-24,9.49,9.75,9.46,9.50,65155
26-Nov-24,9.56,9.77,9.44,9.57,86348
25-Nov-24,9.25,9.55,9.20,9.40,56346
22-Nov-24,9.35,9.43,9.20,9.24,92481
21-Nov-24,9.21,9.38,9.20,9.28,63106
19-Nov-24,9.35,9.45,9.12,9.34,136510
18-Nov-24,9.42,9.62,9.14,9.45,252413
14-Nov-24,9.63,9.70,9.45,9.49,114530
13-Nov-24,10.00,10.07,9.48,9.74,218010
12-Nov-24,10.16,10.23,10.01,10.02,86985
11-Nov-24,10.48,10.48,10.02,10.04,197801
08-Nov-24,10.35,10.50,10.12,10.38,88096
07-Nov-24,10.45,10.77,10.20,10.35,175612
06-Nov-24,10.17,11.00,10.17,10.45,383740
05-Nov-24,10.10,10.15,10.00,10.06,249635
04-Nov-24,9.84,10.08,9.70,10.08,195221
01-Nov-24,9.85,9.85,9.61,9.74,83737
31-Oct-24,9.89,9.89,9.75,9.75,70761
30-Oct-24,9.99,10.13,9.87,9.87,116325
29-Oct-24,9.90,10.03,9.83,9.96,59456
28-Oct-24,10.03,10.10,9.90,9.90,70812
25-Oct-24,10.06,10.19,9.92,9.98,66222
24-Oct-24,10.01,10.18,10.00,10.06,77405
23-Oct-24,10.25,10.29,10.00,10.00,99136
22-Oct-24,10.07,10.35,10.07,10.35,108007
21-Oct-24,10.20,10.28,10.02,10.02,94825
18-Oct-24,10.35,10.40,10.20,10.20,80073
17-Oct-24,10.25,10.50,10.25,10.50,184200
16-Oct-24,10.36,10.39,10.02,10.27,155058
15-Oct-24,10.46,10.58,10.32,10.40,111790
14-Oct-24,10.39,10.50,10.35,10.47,186709
11-Oct-24,10.62,10.62,10.31,10.37,94325
10-Oct-24,10.73,10.73,10.52,10.62,84666
09-Oct-24,10.80,10.80,10.51,10.73,137125
08-Oct-24,10.62,10.88,10.46,10.86,114942
07-Oct-24,10.62,10.83,10.54,10.73,117136
04-Oct-24,10.70,10.75,10.62,10.64,64129
03-Oct-24,10.90,10.90,10.70,10.70,91742
02-Oct-24,10.83,10.94,10.81,10.92,200708
01-Oct-24,10.80,10.93,10.75,10.75,265921
30-Sep-24,10.94,11.14,10.80,10.80,242688
27-Sep-24,10.95,10.96,10.92,10.93,193343
26-Sep-24,10.94,11.00,10.94,10.98,98688
25-Sep-24,11.00,11.13,11.00,11.00,111440
24-Sep-24,11.08,11.20,11.00,11.00,331986
23-Sep-24,11.07,11.08,10.91,10.99,126541
20-Sep-24,11.05,11.12,11.01,11.08,98536
19-Sep-24,11.12,11.12,11.00,11.10,198067
18-Sep-24,11.11,11.23,11.06,11.12,140057
17-Sep-24,11.10,11.24,11.09,11.11,282358
16-Sep-24,11.22,11.27,11.12,11.25,139732
13-Sep-24,11.23,11.29,11.15,11.19,137940
12-Sep-24,11.33,11.33,11.12,11.16,141144
11-Sep-24,11.21,11.41,11.21,11.33,103201
10-Sep-24,11.20,11.27,11.17,11.25,53829
09-Sep-24,11.24,11.34,11.19,11.20,79811
06-Sep-24,11.30,11.39,11.15,11.23,102612
05-Sep-24,11.27,11.36,11.17,11.36,91038
04-Sep-24,11.17,11.29,11.17,11.20,124904
03-Sep-24,11.41,11.41,11.15,11.21,118327
02-Sep-24,11.41,11.48,11.19,11.21,250263
30-Aug-24,11.22,11.43,11.18,11.41,154605
29-Aug-24,11.18,11.29,11.10,11.22,115049
28-Aug-24,11.01,11.24,11.01,11.18,418956
27-Aug-24,11.31,11.31,11.10,11.24,135141
26-Aug-24,11.30,11.34,11.20,11.21,80014
23-Aug-24,11.15,11.37,11.07,11.28,302755
22-Aug-24,11.39,11.45,11.06,11.17,195984
21-Aug-24,11.33,11.89,11.28,11.39,472671
20-Aug-24,11.04,11.22,11.04,11.14,162553
19-Aug-24,11.05,11.23,11.00,11.01,308109
16-Aug-24,11.15,11.24,11.04,11.04,160136
15-Aug-24,11.15,11.30,10.99,11.15,394786
14-Aug-24,11.36,11.42,11.05,11.17,506101
13-Aug-24,11.74,11.74,11.36,11.60,136245
12-Aug-24,11.76,12.00,11.58,11.66,149397
09-Aug-24,11.54,11.75,11.51,11.75,137400
08-Aug-24,11.33,11.63,11.33,11.55,231441
07-Aug-24,11.20,11.41,11.15,11.36,171663
06-Aug-24,11.30,11.45,11.10,11.20,203355
05-Aug-24,11.25,11.44,11.10,11.30,194246
02-Aug-24,11.38,11.44,11.25,11.34,52201
01-Aug-24,11.85,11.85,11.20,11.26,337089
31-Jul-24,11.35,11.70,11.33,11.70,171663
30-Jul-24,11.54,11.54,11.22,11.23,128482
29-Jul-24,11.84,11.84,11.51,11.54,113504
26-Jul-24,11.81,11.85,11.71,11.84,659026
25-Jul-24,11.84,11.84,11.69,11.72,67134
24-Jul-24,12.00,12.13,11.92,11.93,79041
23-Jul-24,12.13,12.44,12.08,12.12,240861
22-Jul-24,12.13,12.28,12.06,12.27,293482
19-Jul-24,12.50,12.50,12.15,12.19,104313
18-Jul-24,12.79,12.79,12.50,12.54,73276
17-Jul-24,12.72,12.75,12.60,12.73,79920
16-Jul-24,12.78,12.80,12.63,12.74,50822
15-Jul-24,12.71,12.87,12.41,12.82,129495
12-Jul-24,12.72,12.75,12.47,12.71,49323
11-Jul-24,12.60,12.73,12.35,12.71,117097
10-Jul-24,12.64,12.75,12.56,12.56,215668
09-Jul-24,12.42,12.60,12.31,12.60,58898
08-Jul-24,12.45,12.63,12.30,12.41,84195
05-Jul-24,12.31,12.67,12.31,12.45,90989
04-Jul-24,12.39,12.99,12.03,12.41,116580
03-Jul-24,12.40,12.45,12.00,12.37,63795
02-Jul-24,12.07,12.39,12.07,12.33,57567
01-Jul-24,12.00,12.44,11.96,12.18,232684

*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