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
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	-1,53%	-0,37	23,87	24,25	23,38	24,49	953K	195
17/12/2021	1,00%	0,24	24,24	24,00	23,67	24,38	421K	119
16/12/2021	-0,91%	-0,22	24,00	24,49	23,84	24,75	659K	169
15/12/2021	3,77%	0,88	24,22	23,38	23,06	24,22	886K	193
14/12/2021	-4,97%	-1,22	23,34	24,50	23,34	24,50	896K	188
13/12/2021	0,95%	0,23	24,56	24,80	24,39	25,62	1M	269
10/12/2021	-1,74%	-0,43	24,33	25,10	24,00	25,18	778K	189
09/12/2021	0,04%	0,01	24,76	24,88	23,91	25,09	810K	230
08/12/2021	5,36%	1,26	24,75	23,62	23,51	24,84	2M	461
07/12/2021	0,21%	0,05	23,49	23,64	23,37	24,08	999K	284
06/12/2021	5,25%	1,17	23,44	22,30	22,30	23,44	793K	235
03/12/2021	-3,05%	-0,70	22,27	22,97	22,27	23,75	955K	257
02/12/2021	2,04%	0,46	22,97	23,00	22,07	23,25	1M	388
01/12/2021	1,17%	0,26	22,51	22,35	22,03	23,00	1M	285
30/11/2021	-1,11%	-0,25	22,25	22,50	21,50	22,50	880K	280
29/11/2021	0,00%	0,00	22,50	22,90	22,28	23,09	863K	198
26/11/2021	-1,27%	-0,29	22,50	22,49	21,66	22,80	2M	346
25/11/2021	6,15%	1,32	22,79	21,50	21,38	22,85	1M	303
24/11/2021	3,67%	0,76	21,47	21,02	20,74	21,55	1M	271
23/11/2021	-0,62%	-0,13	20,71	20,80	20,38	21,01	781K	192
22/11/2021	1,02%	0,21	20,84	21,05	20,15	21,28	1M	241
19/11/2021	-0,53%	-0,11	20,63	21,19	20,34	21,45	1M	261
18/11/2021	-1,80%	-0,38	20,74	21,47	20,64	21,57	466K	139
17/11/2021	-3,61%	-0,79	21,12	22,47	20,90	22,47	1M	202
16/11/2021	-5,32%	-1,23	21,91	22,91	21,56	23,56	1M	285
12/11/2021	-3,58%	-0,86	23,14	23,70	23,03	24,60	557K	147
11/11/2021	-1,52%	-0,37	24,00	24,61	23,60	24,62	900K	224
10/11/2021	1,80%	0,43	24,37	24,50	23,71	24,85	2M	440
09/11/2021	-1,28%	-0,31	23,94	24,24	23,61	24,90	1M	371
08/11/2021	3,10%	0,73	24,25	23,51	23,51	24,69	1M	251
05/11/2021	5,90%	1,31	23,52	22,76	22,76	23,55	542K	142
04/11/2021	-0,45%	-0,10	22,21	22,31	22,00	22,84	560K	138
03/11/2021	3,86%	0,83	22,31	21,37	21,29	22,64	718K	174
01/11/2021	0,33%	0,07	21,48	21,50	21,25	22,01	548K	148
29/10/2021	-3,43%	-0,76	21,41	21,95	21,30	22,35	1M	260
28/10/2021	-1,73%	-0,39	22,17	22,50	22,05	22,79	785K	209
27/10/2021	-1,57%	-0,36	22,56	22,72	22,33	23,08	776K	217
26/10/2021	-3,13%	-0,74	22,92	23,76	22,65	23,76	621K	176
25/10/2021	2,82%	0,65	23,66	23,55	23,55	24,26	627K	156
22/10/2021	-5,00%	-1,21	23,01	24,25	22,07	24,66	3M	827
21/10/2021	-3,89%	-0,98	24,22	24,96	23,54	25,43	2M	299
20/10/2021	0,76%	0,19	25,20	25,36	25,00	25,85	877K	225
19/10/2021	0,04%	0,01	25,01	25,16	24,94	26,25	2M	483
18/10/2021	3,22%	0,78	25,00	24,23	24,00	25,27	1M	262
15/10/2021	-1,18%	-0,29	24,22	24,56	24,13	24,80	519K	156
14/10/2021	3,86%	0,91	24,51	23,60	23,47	24,62	2M	406
13/10/2021	0,47%	0,11	23,60	23,54	23,54	24,33	2M	318
11/10/2021	4,17%	0,94	23,49	22,99	22,91	23,73	712K	214
08/10/2021	-0,97%	-0,22	22,55	23,10	22,54	23,45	886K	280
07/10/2021	4,83%	1,05	22,77	21,38	21,37	22,77	1M	238
06/10/2021	0,93%	0,20	21,72	21,30	20,57	21,99	1M	340
05/10/2021	-1,37%	-0,30	21,52	21,91	21,35	21,99	795K	283
04/10/2021	-4,13%	-0,94	21,82	22,76	21,82	23,11	856K	220
01/10/2021	2,15%	0,48	22,76	22,26	22,04	22,80	581K	142
30/09/2021	-0,93%	-0,21	22,28	22,64	21,93	23,12	1M	246
29/09/2021	0,90%	0,20	22,49	22,40	21,79	22,65	811K	160
28/09/2021	-0,98%	-0,22	22,29	22,51	21,70	22,51	752K	195
27/09/2021	-3,35%	-0,78	22,51	23,50	22,41	23,50	881K	218
24/09/2021	-0,09%	-0,02	23,29	23,50	22,97	23,60	619K	127
23/09/2021	0,00%	0,00	23,31	23,21	23,21	23,98	813K	274
22/09/2021	1,88%	0,43	23,31	22,74	22,74	23,85	662K	172
21/09/2021	5,15%	1,12	22,88	22,27	21,90	22,88	1M	243
20/09/2021	-7,09%	-1,66	21,76	23,06	21,37	23,06	2M	526
17/09/2021	-1,51%	-0,36	23,42	23,78	22,29	23,78	1M	266
16/09/2021	-2,14%	-0,52	23,78	23,61	23,61	24,33	669K	143
15/09/2021	5,70%	1,31	24,30	22,74	22,71	24,30	1M	414
14/09/2021	3,75%	0,83	22,99	22,03	22,03	23,41	766K	221
13/09/2021	0,14%	0,03	22,16	22,48	21,96	22,57	545K	128
10/09/2021	1,84%	0,40	22,13	22,16	22,05	22,83	1M	208
09/09/2021	0,84%	0,18	21,73	21,98	21,21	22,35	941K	240
08/09/2021	-3,19%	-0,71	21,55	22,25	21,35	22,68	1M	484
06/09/2021	2,77%	0,60	22,26	21,52	21,48	22,41	621K	159
03/09/2021	-2,04%	-0,45	21,66	22,15	21,08	22,68	2M	496
02/09/2021	-3,45%	-0,79	22,11	22,53	22,11	23,50	1M	315
01/09/2021	-2,97%	-0,70	22,90	23,65	22,73	23,80	1M	391
31/08/2021	-5,11%	-1,27	23,60	24,86	23,00	24,86	5M	1.107
30/08/2021	-1,11%	-0,28	24,87	24,53	24,50	25,50	562K	156
27/08/2021	1,70%	0,42	25,15	25,03	24,81	25,28	529K	140
26/08/2021	-4,26%	-1,10	24,73	25,25	24,57	25,55	1M	221
25/08/2021	2,50%	0,63	25,83	25,54	25,21	26,24	1M	211
24/08/2021	0,44%	0,11	25,20	25,05	25,05	25,91	796K	196
23/08/2021	0,36%	0,09	25,09	25,33	24,85	26,00	966K	207
20/08/2021	0,48%	0,12	25,00	24,58	24,52	25,55	646K	161
19/08/2021	0,20%	0,05	24,88	24,43	23,79	24,97	1M	379
18/08/2021	3,46%	0,83	24,83	23,97	23,50	25,00	1M	358
17/08/2021	-2,04%	-0,50	24,00	24,83	23,00	24,83	2M	497
16/08/2021	-5,73%	-1,49	24,50	25,18	23,81	25,23	3M	595
13/08/2021	-1,85%	-0,49	25,99	26,52	25,46	26,93	1M	296
12/08/2021	-1,82%	-0,49	26,48	26,76	26,14	26,76	1M	355
11/08/2021	-2,32%	-0,64	26,97	27,04	26,45	28,00	2M	536
10/08/2021	-1,25%	-0,35	27,61	28,21	27,61	28,60	1M	293
09/08/2021	4,10%	1,10	27,96	27,09	27,09	28,12	2M	381
06/08/2021	1,24%	0,33	26,86	26,57	26,20	26,99	594K	153
05/08/2021	-1,85%	-0,50	26,53	27,07	26,29	27,50	1M	342
04/08/2021	-1,74%	-0,48	27,03	27,53	26,29	27,88	2M	357
03/08/2021	1,03%	0,28	27,51	27,24	26,15	27,65	1M	291
02/08/2021	2,37%	0,63	27,23	26,60	26,60	28,27	3M	696
30/07/2021	0,00%	0,00	26,60	26,70	26,22	27,50	5M	888
29/07/2021	4,15%	1,06	26,60	25,79	25,39	26,90	2M	367
28/07/2021	-3,04%	-0,80	25,54	26,52	25,21	26,52	2M	431
27/07/2021	-0,23%	-0,06	26,34	26,43	25,21	26,59	2M	405
26/07/2021	-2,33%	-0,63	26,40	27,46	26,38	27,81	2M	459
23/07/2021	0,30%	0,08	27,03	26,98	25,80	27,32	2M	437
22/07/2021	-2,99%	-0,83	26,95	27,77	26,85	27,78	1M	316
21/07/2021	0,43%	0,12	27,78	27,75	27,30	28,47	3M	426
20/07/2021	1,50%	0,41	27,66	27,35	27,06	28,20	2M	365
19/07/2021	-2,47%	-0,69	27,25	27,89	26,79	27,89	2M	436
16/07/2021	-	-	27,94	28,24	27,71	29,20	2M	369

Date,Open,High,Low,Close,Volume
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
17-Dec-21,24.00,24.38,23.67,24.24,420857
16-Dec-21,24.49,24.75,23.84,24.00,658766
15-Dec-21,23.38,24.22,23.06,24.22,885734
14-Dec-21,24.50,24.50,23.34,23.34,895572
13-Dec-21,24.80,25.62,24.39,24.56,1286595
10-Dec-21,25.10,25.18,24.00,24.33,777994
09-Dec-21,24.88,25.09,23.91,24.76,809555
08-Dec-21,23.62,24.84,23.51,24.75,2047927
07-Dec-21,23.64,24.08,23.37,23.49,998596
06-Dec-21,22.30,23.44,22.30,23.44,792568
03-Dec-21,22.97,23.75,22.27,22.27,955195
02-Dec-21,23.00,23.25,22.07,22.97,1488014
01-Dec-21,22.35,23.00,22.03,22.51,1106983
30-Nov-21,22.50,22.50,21.50,22.25,880447
29-Nov-21,22.90,23.09,22.28,22.50,862587
26-Nov-21,22.49,22.80,21.66,22.50,1542078
25-Nov-21,21.50,22.85,21.38,22.79,1179439
24-Nov-21,21.02,21.55,20.74,21.47,1081854
23-Nov-21,20.80,21.01,20.38,20.71,780964
22-Nov-21,21.05,21.28,20.15,20.84,1024577
19-Nov-21,21.19,21.45,20.34,20.63,1050043
18-Nov-21,21.47,21.57,20.64,20.74,465983
17-Nov-21,22.47,22.47,20.90,21.12,1080892
16-Nov-21,22.91,23.56,21.56,21.91,1151345
12-Nov-21,23.70,24.60,23.03,23.14,556911
11-Nov-21,24.61,24.62,23.60,24.00,899526
10-Nov-21,24.50,24.85,23.71,24.37,1612859
09-Nov-21,24.24,24.90,23.61,23.94,1496408
08-Nov-21,23.51,24.69,23.51,24.25,1150703
05-Nov-21,22.76,23.55,22.76,23.52,541536
04-Nov-21,22.31,22.84,22.00,22.21,559730
03-Nov-21,21.37,22.64,21.29,22.31,718473
01-Nov-21,21.50,22.01,21.25,21.48,548494
29-Oct-21,21.95,22.35,21.30,21.41,1024684
28-Oct-21,22.50,22.79,22.05,22.17,785095
27-Oct-21,22.72,23.08,22.33,22.56,775637
26-Oct-21,23.76,23.76,22.65,22.92,620640
25-Oct-21,23.55,24.26,23.55,23.66,626954
22-Oct-21,24.25,24.66,22.07,23.01,3367563
21-Oct-21,24.96,25.43,23.54,24.22,1635519
20-Oct-21,25.36,25.85,25.00,25.20,877353
19-Oct-21,25.16,26.25,24.94,25.01,1697914
18-Oct-21,24.23,25.27,24.00,25.00,1054925
15-Oct-21,24.56,24.80,24.13,24.22,518818
14-Oct-21,23.60,24.62,23.47,24.51,1653393
13-Oct-21,23.54,24.33,23.54,23.60,1697473
11-Oct-21,22.99,23.73,22.91,23.49,711553
08-Oct-21,23.10,23.45,22.54,22.55,886365
07-Oct-21,21.38,22.77,21.37,22.77,1031720
06-Oct-21,21.30,21.99,20.57,21.72,1086472
05-Oct-21,21.91,21.99,21.35,21.52,794832
04-Oct-21,22.76,23.11,21.82,21.82,855925
01-Oct-21,22.26,22.80,22.04,22.76,581414
30-Sep-21,22.64,23.12,21.93,22.28,1036568
29-Sep-21,22.40,22.65,21.79,22.49,810596
28-Sep-21,22.51,22.51,21.70,22.29,751723
27-Sep-21,23.50,23.50,22.41,22.51,880938
24-Sep-21,23.50,23.60,22.97,23.29,618669
23-Sep-21,23.21,23.98,23.21,23.31,813017
22-Sep-21,22.74,23.85,22.74,23.31,662294
21-Sep-21,22.27,22.88,21.90,22.88,1229485
20-Sep-21,23.06,23.06,21.37,21.76,2126468
17-Sep-21,23.78,23.78,22.29,23.42,1147011
16-Sep-21,23.61,24.33,23.61,23.78,669337
15-Sep-21,22.74,24.30,22.71,24.30,1431519
14-Sep-21,22.03,23.41,22.03,22.99,765917
13-Sep-21,22.48,22.57,21.96,22.16,544796
10-Sep-21,22.16,22.83,22.05,22.13,1021777
09-Sep-21,21.98,22.35,21.21,21.73,940864
08-Sep-21,22.25,22.68,21.35,21.55,1450333
06-Sep-21,21.52,22.41,21.48,22.26,621086
03-Sep-21,22.15,22.68,21.08,21.66,2073775
02-Sep-21,22.53,23.50,22.11,22.11,1424999
01-Sep-21,23.65,23.80,22.73,22.90,1480660
31-Aug-21,24.86,24.86,23.00,23.60,5030311
30-Aug-21,24.53,25.50,24.50,24.87,562223
27-Aug-21,25.03,25.28,24.81,25.15,528740
26-Aug-21,25.25,25.55,24.57,24.73,1039304
25-Aug-21,25.54,26.24,25.21,25.83,1031085
24-Aug-21,25.05,25.91,25.05,25.20,796249
23-Aug-21,25.33,26.00,24.85,25.09,965814
20-Aug-21,24.58,25.55,24.52,25.00,646421
19-Aug-21,24.43,24.97,23.79,24.88,1463012
18-Aug-21,23.97,25.00,23.50,24.83,1296857
17-Aug-21,24.83,24.83,23.00,24.00,2115270
16-Aug-21,25.18,25.23,23.81,24.50,2748449
13-Aug-21,26.52,26.93,25.46,25.99,1245727
12-Aug-21,26.76,26.76,26.14,26.48,1423738
11-Aug-21,27.04,28.00,26.45,26.97,2139062
10-Aug-21,28.21,28.60,27.61,27.61,1258643
09-Aug-21,27.09,28.12,27.09,27.96,1912208
06-Aug-21,26.57,26.99,26.20,26.86,594172
05-Aug-21,27.07,27.50,26.29,26.53,1316023
04-Aug-21,27.53,27.88,26.29,27.03,1549348
03-Aug-21,27.24,27.65,26.15,27.51,1154249
02-Aug-21,26.60,28.27,26.60,27.23,3259474
30-Jul-21,26.70,27.50,26.22,26.60,4500112
29-Jul-21,25.79,26.90,25.39,26.60,1574468
28-Jul-21,26.52,26.52,25.21,25.54,1819355
27-Jul-21,26.43,26.59,25.21,26.34,1658080
26-Jul-21,27.46,27.81,26.38,26.40,2332719
23-Jul-21,26.98,27.32,25.80,27.03,2172590
22-Jul-21,27.77,27.78,26.85,26.95,1388443
21-Jul-21,27.75,28.47,27.30,27.78,2667724
20-Jul-21,27.35,28.20,27.06,27.66,1837023
19-Jul-21,27.89,27.89,26.79,27.25,2080534
16-Jul-21,28.24,29.20,27.71,27.94,2176957

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TASA3

cotações, gráficos e mais...