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
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	4,28%	0,50	12,18	12,00	11,96	12,44	233K	108
28/06/2024	-0,17%	-0,02	11,68	11,69	11,61	11,79	113K	61
27/06/2024	2,90%	0,33	11,70	11,42	11,42	11,70	76K	45
26/06/2024	0,44%	0,05	11,37	11,32	11,26	11,54	117K	51
25/06/2024	0,09%	0,01	11,32	11,31	11,20	11,42	194K	60
24/06/2024	-1,65%	-0,19	11,31	11,53	11,30	11,69	119K	40
21/06/2024	2,50%	0,28	11,50	11,20	11,15	11,55	147K	51
20/06/2024	0,81%	0,09	11,22	11,14	11,13	11,22	119K	34
19/06/2024	0,91%	0,10	11,13	11,05	10,96	11,13	125K	61
18/06/2024	0,00%	0,00	11,03	11,06	11,03	11,15	111K	57
17/06/2024	0,18%	0,02	11,03	11,02	11,01	11,15	85K	50
14/06/2024	0,00%	0,00	11,01	11,10	11,01	11,31	96K	41
13/06/2024	-1,26%	-0,14	11,01	11,15	11,01	11,16	86K	55
12/06/2024	-0,45%	-0,05	11,15	11,25	11,10	11,25	69K	35
11/06/2024	0,54%	0,06	11,20	11,17	11,16	11,27	104K	45
10/06/2024	-1,50%	-0,17	11,14	11,25	11,10	11,33	112K	76
07/06/2024	-1,05%	-0,12	11,31	11,40	11,30	11,43	130K	78
06/06/2024	0,53%	0,06	11,43	11,37	11,25	11,56	309K	98
05/06/2024	-0,35%	-0,04	11,37	11,39	11,35	11,45	469K	134
04/06/2024	-1,89%	-0,22	11,41	11,66	11,40	11,66	214K	105
03/06/2024	-0,09%	-0,01	11,63	11,65	11,56	11,70	195K	119
31/05/2024	-1,69%	-0,20	11,64	11,80	11,59	11,80	194K	107
29/05/2024	-1,33%	-0,16	11,84	12,03	11,84	12,03	235K	131
28/05/2024	-0,41%	-0,05	12,00	12,06	11,96	12,06	90K	51
27/05/2024	-1,23%	-0,15	12,05	12,20	12,04	12,20	140K	72
24/05/2024	-0,16%	-0,02	12,20	12,22	12,10	12,22	173K	52
23/05/2024	0,58%	0,07	12,22	12,22	12,08	12,22	179K	54
22/05/2024	-0,49%	-0,06	12,15	12,21	12,10	12,25	356K	71
21/05/2024	-0,41%	-0,05	12,21	12,25	12,18	12,25	180K	44
20/05/2024	1,32%	0,16	12,26	12,23	12,03	12,47	279K	91
17/05/2024	-1,39%	-0,17	12,10	12,28	12,10	12,28	459K	272
16/05/2024	1,49%	0,18	12,27	12,10	12,10	12,29	279K	68
15/05/2024	-0,49%	-0,06	12,09	12,14	11,90	12,43	192K	93
14/05/2024	0,50%	0,06	12,15	12,10	12,10	12,32	219K	38
13/05/2024	1,09%	0,13	12,09	12,11	12,09	12,26	45K	28
10/05/2024	0,34%	0,04	11,96	11,92	11,92	12,17	137K	52
09/05/2024	-0,25%	-0,03	11,92	11,96	11,90	12,48	94K	48
08/05/2024	-0,17%	-0,02	11,95	11,96	11,80	12,25	275K	93
07/05/2024	-2,92%	-0,36	11,97	12,33	11,96	12,33	353K	101
06/05/2024	-1,75%	-0,22	12,33	12,52	12,33	12,65	237K	68
03/05/2024	0,32%	0,04	12,55	12,52	12,52	12,65	169K	54
02/05/2024	-3,02%	-0,39	12,51	12,60	12,51	12,89	204K	73
30/04/2024	0,70%	0,09	12,90	12,83	12,82	12,98	40K	27
29/04/2024	-0,54%	-0,07	12,81	12,84	12,80	12,89	119K	57
26/04/2024	0,08%	0,01	12,88	13,00	12,85	13,00	104K	43
25/04/2024	-0,54%	-0,07	12,87	13,00	12,87	13,00	78K	31
24/04/2024	-1,45%	-0,19	12,94	13,13	12,91	13,13	65K	31
23/04/2024	-0,15%	-0,02	13,13	13,15	12,93	13,15	71K	26
22/04/2024	0,54%	0,07	13,15	13,09	13,07	13,39	96K	45
19/04/2024	1,40%	0,18	13,08	12,90	12,90	13,39	215K	54
18/04/2024	-1,00%	-0,13	12,90	13,06	12,89	13,06	146K	62
17/04/2024	-0,15%	-0,02	13,03	13,05	12,98	13,23	171K	71
16/04/2024	0,46%	0,06	13,05	12,99	12,85	13,13	195K	90
15/04/2024	-2,40%	-0,32	12,99	13,33	12,98	13,33	366K	97
12/04/2024	-1,41%	-0,19	13,31	13,50	13,30	13,61	111K	52
11/04/2024	-1,03%	-0,14	13,50	13,64	13,39	13,64	55K	35
10/04/2024	-1,09%	-0,15	13,64	13,81	13,64	13,88	138K	58
09/04/2024	1,10%	0,15	13,79	13,44	13,42	13,79	143K	66
08/04/2024	3,73%	0,49	13,64	13,15	13,09	13,64	186K	84
05/04/2024	0,54%	0,07	13,15	13,01	13,01	13,50	158K	73
04/04/2024	-0,30%	-0,04	13,08	13,04	13,04	13,42	336K	140
03/04/2024	-1,28%	-0,17	13,12	13,30	13,10	13,32	340K	120
02/04/2024	-2,35%	-0,32	13,29	13,50	13,12	13,60	500K	190
01/04/2024	-0,95%	-0,13	13,61	13,74	13,30	13,86	549K	175
28/03/2024	0,29%	0,04	13,74	13,50	13,38	13,80	176K	99
27/03/2024	0,96%	0,13	13,70	13,56	13,35	13,80	405K	105
26/03/2024	1,65%	0,22	13,57	13,58	13,56	13,80	158K	80
25/03/2024	-4,51%	-0,63	13,35	13,99	13,19	14,17	479K	164
22/03/2024	-0,64%	-0,09	13,98	14,00	13,98	14,12	94K	37
21/03/2024	-0,28%	-0,04	14,07	14,14	14,03	14,23	173K	98
20/03/2024	0,79%	0,11	14,11	14,01	14,00	14,20	106K	55
19/03/2024	0,00%	0,00	14,00	14,25	14,00	14,25	576K	108
18/03/2024	1,38%	0,19	14,00	13,84	13,84	14,01	225K	79
15/03/2024	-0,07%	-0,01	13,81	13,88	13,76	14,00	137K	73
14/03/2024	-0,58%	-0,08	13,82	13,96	13,70	13,96	255K	92
13/03/2024	-1,07%	-0,15	13,90	14,04	13,90	14,12	279K	94
12/03/2024	-0,35%	-0,05	14,05	14,13	14,05	14,13	62K	29
11/03/2024	-0,49%	-0,07	14,10	14,17	14,01	14,25	131K	62
08/03/2024	0,78%	0,11	14,17	14,05	14,00	14,27	141K	66
07/03/2024	-0,57%	-0,08	14,06	14,14	14,01	14,38	337K	88
06/03/2024	0,00%	0,00	14,14	14,24	14,14	14,25	77K	42
05/03/2024	-0,63%	-0,09	14,14	14,23	14,11	14,35	170K	61
04/03/2024	-0,14%	-0,02	14,23	14,25	14,15	14,43	168K	80
01/03/2024	0,71%	0,10	14,25	14,15	14,15	14,37	256K	66
29/02/2024	-0,70%	-0,10	14,15	14,22	14,05	14,24	201K	79
28/02/2024	0,42%	0,06	14,25	14,22	14,13	14,30	268K	60
27/02/2024	0,78%	0,11	14,19	14,10	14,09	14,20	129K	51
26/02/2024	-0,64%	-0,09	14,08	14,17	14,05	14,21	117K	46
23/02/2024	-0,28%	-0,04	14,17	14,27	14,10	14,27	303K	88
22/02/2024	0,35%	0,05	14,21	14,15	14,15	14,36	138K	45
21/02/2024	-0,70%	-0,10	14,16	14,26	14,16	14,44	166K	55
20/02/2024	0,07%	0,01	14,26	14,23	14,19	14,34	270K	74
19/02/2024	-0,42%	-0,06	14,25	14,31	14,20	14,40	119K	53
16/02/2024	0,42%	0,06	14,31	14,30	14,28	14,38	135K	42
15/02/2024	1,35%	0,19	14,25	14,06	14,00	14,25	222K	76
14/02/2024	-0,57%	-0,08	14,06	14,13	14,00	14,18	281K	89
09/02/2024	-1,26%	-0,18	14,14	14,32	14,14	14,39	223K	67
08/02/2024	-0,83%	-0,12	14,32	14,44	14,15	14,46	202K	80
07/02/2024	0,70%	0,10	14,44	14,33	14,26	14,47	225K	65
06/02/2024	1,13%	0,16	14,34	14,19	14,18	14,39	113K	47
05/02/2024	-0,91%	-0,13	14,18	14,30	14,18	14,36	222K	83
02/02/2024	0,07%	0,01	14,31	14,40	14,26	14,40	208K	73
01/02/2024	-0,83%	-0,12	14,30	14,41	14,30	14,47	231K	68
31/01/2024	-0,48%	-0,07	14,42	14,48	14,41	14,79	229K	100
30/01/2024	-0,48%	-0,07	14,49	14,56	14,37	14,56	256K	93
29/01/2024	0,07%	0,01	14,56	14,56	14,50	14,60	224K	79
26/01/2024	-0,27%	-0,04	14,55	14,59	14,55	14,65	124K	59
25/01/2024	-0,34%	-0,05	14,59	14,63	14,53	14,76	111K	46
24/01/2024	-1,21%	-0,18	14,64	14,82	14,64	14,95	200K	65
23/01/2024	0,75%	0,11	14,82	14,71	14,65	14,89	196K	79
22/01/2024	-1,87%	-0,28	14,71	14,76	14,68	14,95	159K	70
19/01/2024	2,74%	0,40	14,99	14,59	14,59	15,14	188K	72
18/01/2024	-1,08%	-0,16	14,59	14,75	14,58	14,90	194K	86
17/01/2024	-0,41%	-0,06	14,75	14,80	14,50	14,97	380K	127
16/01/2024	-	-	14,81	15,07	14,81	15,16	183K	76

Date,Open,High,Low,Close,Volume
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
28-Jun-24,11.69,11.79,11.61,11.68,113385
27-Jun-24,11.42,11.70,11.42,11.70,76432
26-Jun-24,11.32,11.54,11.26,11.37,117019
25-Jun-24,11.31,11.42,11.20,11.32,194121
24-Jun-24,11.53,11.69,11.30,11.31,119119
21-Jun-24,11.20,11.55,11.15,11.50,146550
20-Jun-24,11.14,11.22,11.13,11.22,118505
19-Jun-24,11.05,11.13,10.96,11.13,124592
18-Jun-24,11.06,11.15,11.03,11.03,110618
17-Jun-24,11.02,11.15,11.01,11.03,85245
14-Jun-24,11.10,11.31,11.01,11.01,96367
13-Jun-24,11.15,11.16,11.01,11.01,86346
12-Jun-24,11.25,11.25,11.10,11.15,69145
11-Jun-24,11.17,11.27,11.16,11.20,104497
10-Jun-24,11.25,11.33,11.10,11.14,111754
07-Jun-24,11.40,11.43,11.30,11.31,130349
06-Jun-24,11.37,11.56,11.25,11.43,309492
05-Jun-24,11.39,11.45,11.35,11.37,469177
04-Jun-24,11.66,11.66,11.40,11.41,214448
03-Jun-24,11.65,11.70,11.56,11.63,195146
31-May-24,11.80,11.80,11.59,11.64,193905
29-May-24,12.03,12.03,11.84,11.84,235419
28-May-24,12.06,12.06,11.96,12.00,90057
27-May-24,12.20,12.20,12.04,12.05,140118
24-May-24,12.22,12.22,12.10,12.20,172645
23-May-24,12.22,12.22,12.08,12.22,178743
22-May-24,12.21,12.25,12.10,12.15,356455
21-May-24,12.25,12.25,12.18,12.21,180491
20-May-24,12.23,12.47,12.03,12.26,279082
17-May-24,12.28,12.28,12.10,12.10,459094
16-May-24,12.10,12.29,12.10,12.27,279473
15-May-24,12.14,12.43,11.90,12.09,192440
14-May-24,12.10,12.32,12.10,12.15,219303
13-May-24,12.11,12.26,12.09,12.09,44893
10-May-24,11.92,12.17,11.92,11.96,137388
09-May-24,11.96,12.48,11.90,11.92,93696
08-May-24,11.96,12.25,11.80,11.95,275497
07-May-24,12.33,12.33,11.96,11.97,352844
06-May-24,12.52,12.65,12.33,12.33,236585
03-May-24,12.52,12.65,12.52,12.55,168819
02-May-24,12.60,12.89,12.51,12.51,203698
30-Apr-24,12.83,12.98,12.82,12.90,40023
29-Apr-24,12.84,12.89,12.80,12.81,119309
26-Apr-24,13.00,13.00,12.85,12.88,104340
25-Apr-24,13.00,13.00,12.87,12.87,77512
24-Apr-24,13.13,13.13,12.91,12.94,65042
23-Apr-24,13.15,13.15,12.93,13.13,70694
22-Apr-24,13.09,13.39,13.07,13.15,96284
19-Apr-24,12.90,13.39,12.90,13.08,215145
18-Apr-24,13.06,13.06,12.89,12.90,145976
17-Apr-24,13.05,13.23,12.98,13.03,170858
16-Apr-24,12.99,13.13,12.85,13.05,194850
15-Apr-24,13.33,13.33,12.98,12.99,365556
12-Apr-24,13.50,13.61,13.30,13.31,110852
11-Apr-24,13.64,13.64,13.39,13.50,55380
10-Apr-24,13.81,13.88,13.64,13.64,137908
09-Apr-24,13.44,13.79,13.42,13.79,142646
08-Apr-24,13.15,13.64,13.09,13.64,186215
05-Apr-24,13.01,13.50,13.01,13.15,157939
04-Apr-24,13.04,13.42,13.04,13.08,336291
03-Apr-24,13.30,13.32,13.10,13.12,340022
02-Apr-24,13.50,13.60,13.12,13.29,499762
01-Apr-24,13.74,13.86,13.30,13.61,548532
28-Mar-24,13.50,13.80,13.38,13.74,175605
27-Mar-24,13.56,13.80,13.35,13.70,404741
26-Mar-24,13.58,13.80,13.56,13.57,158126
25-Mar-24,13.99,14.17,13.19,13.35,479407
22-Mar-24,14.00,14.12,13.98,13.98,93872
21-Mar-24,14.14,14.23,14.03,14.07,173411
20-Mar-24,14.01,14.20,14.00,14.11,105513
19-Mar-24,14.25,14.25,14.00,14.00,576451
18-Mar-24,13.84,14.01,13.84,14.00,224783
15-Mar-24,13.88,14.00,13.76,13.81,137390
14-Mar-24,13.96,13.96,13.70,13.82,254507
13-Mar-24,14.04,14.12,13.90,13.90,279489
12-Mar-24,14.13,14.13,14.05,14.05,61977
11-Mar-24,14.17,14.25,14.01,14.10,130678
08-Mar-24,14.05,14.27,14.00,14.17,141293
07-Mar-24,14.14,14.38,14.01,14.06,336930
06-Mar-24,14.24,14.25,14.14,14.14,76633
05-Mar-24,14.23,14.35,14.11,14.14,170211
04-Mar-24,14.25,14.43,14.15,14.23,167790
01-Mar-24,14.15,14.37,14.15,14.25,256209
29-Feb-24,14.22,14.24,14.05,14.15,200928
28-Feb-24,14.22,14.30,14.13,14.25,268249
27-Feb-24,14.10,14.20,14.09,14.19,128866
26-Feb-24,14.17,14.21,14.05,14.08,117342
23-Feb-24,14.27,14.27,14.10,14.17,303191
22-Feb-24,14.15,14.36,14.15,14.21,137981
21-Feb-24,14.26,14.44,14.16,14.16,165845
20-Feb-24,14.23,14.34,14.19,14.26,269729
19-Feb-24,14.31,14.40,14.20,14.25,118788
16-Feb-24,14.30,14.38,14.28,14.31,134636
15-Feb-24,14.06,14.25,14.00,14.25,222498
14-Feb-24,14.13,14.18,14.00,14.06,281195
09-Feb-24,14.32,14.39,14.14,14.14,222929
08-Feb-24,14.44,14.46,14.15,14.32,202136
07-Feb-24,14.33,14.47,14.26,14.44,225222
06-Feb-24,14.19,14.39,14.18,14.34,113044
05-Feb-24,14.30,14.36,14.18,14.18,222180
02-Feb-24,14.40,14.40,14.26,14.31,207888
01-Feb-24,14.41,14.47,14.30,14.30,231295
31-Jan-24,14.48,14.79,14.41,14.42,228759
30-Jan-24,14.56,14.56,14.37,14.49,256145
29-Jan-24,14.56,14.60,14.50,14.56,223821
26-Jan-24,14.59,14.65,14.55,14.55,124057
25-Jan-24,14.63,14.76,14.53,14.59,111000
24-Jan-24,14.82,14.95,14.64,14.64,200436
23-Jan-24,14.71,14.89,14.65,14.82,195909
22-Jan-24,14.76,14.95,14.68,14.71,158599
19-Jan-24,14.59,15.14,14.59,14.99,187903
18-Jan-24,14.75,14.90,14.58,14.59,193504
17-Jan-24,14.80,14.97,14.50,14.75,380381
16-Jan-24,15.07,15.16,14.81,14.81,183051

*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