Cotação atual, histórico e gráfico do papel: TASA4

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 TASA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,91%	0,13	14,45	14,49	14,24	14,49	7M	2.418
30/11/2023	-0,28%	-0,04	14,32	14,36	14,25	14,52	7M	2.387
29/11/2023	-0,97%	-0,14	14,36	14,50	14,26	14,74	5M	1.618
28/11/2023	0,76%	0,11	14,50	14,39	14,39	14,60	3M	1.337
27/11/2023	-0,14%	-0,02	14,39	14,41	14,34	14,59	4M	1.399
24/11/2023	-1,23%	-0,18	14,41	14,58	14,41	14,63	3M	1.084
23/11/2023	1,46%	0,21	14,59	14,38	14,34	14,65	5M	977
22/11/2023	1,20%	0,17	14,38	14,24	14,24	14,57	6M	2.250
21/11/2023	-1,32%	-0,19	14,21	14,47	14,21	14,53	7M	2.387
20/11/2023	0,00%	0,00	14,40	14,43	14,27	14,64	6M	2.474
17/11/2023	-1,71%	-0,25	14,40	14,77	14,31	14,78	6M	2.197

16/11/2023	-1,15%	-0,17	14,65	14,82	14,62	14,94	7M	2.469
14/11/2023	2,07%	0,30	14,82	14,56	14,49	15,00	7M	2.416
13/11/2023	2,11%	0,30	14,52	14,27	14,27	14,56	5M	1.901
10/11/2023	0,92%	0,13	14,22	14,12	14,02	14,42	8M	2.323
09/11/2023	-0,70%	-0,10	14,09	14,26	14,03	14,62	10M	3.354
08/11/2023	-7,25%	-1,11	14,19	14,42	13,93	14,76	30M	8.089
07/11/2023	1,86%	0,28	15,30	15,08	14,99	15,48	5M	1.432
06/11/2023	-1,57%	-0,24	15,02	15,21	15,00	15,34	4M	1.453
03/11/2023	2,76%	0,41	15,26	14,95	14,95	15,36	6M	2.253
01/11/2023	0,34%	0,05	14,85	14,71	14,64	14,99	7M	2.240
31/10/2023	0,48%	0,07	14,80	14,85	14,63	14,94	5M	1.816
30/10/2023	-1,07%	-0,16	14,73	14,91	14,65	15,16	7M	2.061
27/10/2023	-3,19%	-0,49	14,89	15,38	14,89	15,59	6M	2.145
26/10/2023	0,00%	0,00	15,38	15,40	15,30	15,74	4M	1.272
25/10/2023	-1,54%	-0,24	15,38	15,70	15,20	15,83	6M	1.824
24/10/2023	-0,95%	-0,15	15,62	15,85	15,52	16,00	3M	1.111
23/10/2023	2,80%	0,43	15,77	15,30	15,29	15,83	4M	1.354
20/10/2023	-0,84%	-0,13	15,34	15,41	15,13	15,55	5M	1.804
19/10/2023	-0,06%	-0,01	15,47	15,49	15,42	16,08	6M	2.142
18/10/2023	-1,96%	-0,31	15,48	15,75	15,45	15,77	4M	1.426
17/10/2023	1,67%	0,26	15,79	15,50	15,43	15,85	5M	1.669
16/10/2023	-0,96%	-0,15	15,53	15,77	15,52	16,00	5M	1.489
13/10/2023	-2,37%	-0,38	15,68	16,02	15,60	16,06	4M	1.456
11/10/2023	-2,67%	-0,44	16,06	16,50	15,90	16,65	5M	1.232
10/10/2023	5,30%	0,83	16,50	15,71	15,70	16,65	10M	2.492
09/10/2023	2,22%	0,34	15,67	15,33	15,10	15,69	5M	1.734
06/10/2023	0,00%	0,00	15,33	15,29	14,92	15,39	5M	1.680
05/10/2023	-0,07%	-0,01	15,33	15,34	15,14	15,56	4M	1.303
04/10/2023	-0,07%	-0,01	15,34	15,08	15,08	15,53	4M	1.376
03/10/2023	-1,03%	-0,16	15,35	15,51	15,25	15,56	6M	1.858
02/10/2023	-3,42%	-0,55	15,51	16,05	15,42	16,06	6M	2.008
29/09/2023	1,77%	0,28	16,06	16,00	15,90	16,20	5M	1.533
28/09/2023	2,00%	0,31	15,78	15,53	15,45	15,91	11M	1.113
27/09/2023	-0,45%	-0,07	15,47	15,62	15,19	15,74	5M	1.767
26/09/2023	-1,46%	-0,23	15,54	15,76	15,54	15,84	6M	1.095
25/09/2023	-2,05%	-0,33	15,77	16,10	15,51	16,10	7M	1.983
22/09/2023	-0,37%	-0,06	16,10	16,20	15,96	16,39	5M	1.473
21/09/2023	-2,18%	-0,36	16,16	16,11	16,10	16,47	6M	1.759
20/09/2023	0,67%	0,11	16,52	16,41	16,35	16,87	8M	1.957
19/09/2023	-1,03%	-0,17	16,41	16,58	16,28	16,71	5M	1.653
18/09/2023	-0,66%	-0,11	16,58	16,59	16,49	16,82	9M	1.629
15/09/2023	0,66%	0,11	16,69	16,60	16,03	16,69	11M	2.342
14/09/2023	-0,06%	-0,01	16,58	16,63	16,42	17,08	13M	3.333
13/09/2023	3,56%	0,57	16,59	16,01	16,01	16,72	20M	4.932
12/09/2023	3,76%	0,58	16,02	15,43	15,36	16,03	13M	3.159
11/09/2023	1,78%	0,27	15,44	15,22	15,20	15,50	9M	2.932
08/09/2023	0,13%	0,02	15,17	15,24	15,12	15,25	4M	1.107
06/09/2023	-0,39%	-0,06	15,15	15,22	15,12	15,37	6M	1.852
05/09/2023	-0,26%	-0,04	15,21	15,25	15,07	15,40	5M	1.566
04/09/2023	-1,99%	-0,31	15,25	15,41	15,24	15,55	5M	1.563
01/09/2023	4,71%	0,70	15,56	15,14	14,89	15,56	14M	3.418
31/08/2023	-2,24%	-0,34	14,86	15,20	14,75	15,30	7M	1.929
30/08/2023	0,26%	0,04	15,20	15,24	15,16	15,40	5M	1.486
29/08/2023	0,86%	0,13	15,16	15,07	14,90	15,32	9M	2.499
28/08/2023	2,95%	0,43	15,03	14,65	14,65	15,03	19M	1.520
25/08/2023	-0,14%	-0,02	14,60	14,69	14,52	14,79	8M	2.252
24/08/2023	-0,95%	-0,14	14,62	14,75	14,56	14,92	9M	2.210
23/08/2023	0,34%	0,05	14,76	14,72	14,51	14,83	8M	2.406
22/08/2023	0,41%	0,06	14,71	14,65	14,51	14,86	6M	1.653
21/08/2023	-1,15%	-0,17	14,65	14,82	14,59	14,94	14M	2.655
18/08/2023	1,02%	0,15	14,82	14,70	14,52	14,95	9M	2.730
17/08/2023	-2,20%	-0,33	14,67	15,02	14,51	15,05	11M	3.171
16/08/2023	0,27%	0,04	15,00	15,02	14,86	15,16	8M	1.828
15/08/2023	0,07%	0,01	14,96	15,14	14,83	15,14	8M	1.752
14/08/2023	0,34%	0,05	14,95	14,92	14,69	15,23	11M	2.488
11/08/2023	-0,80%	-0,12	14,90	15,02	14,64	15,14	8M	1.569
10/08/2023	-0,66%	-0,10	15,02	15,10	14,90	15,13	7M	1.240
09/08/2023	-0,72%	-0,11	15,12	15,23	14,93	15,34	7M	1.264
08/08/2023	-2,06%	-0,32	15,23	15,42	15,19	15,61	6M	1.427
07/08/2023	-0,96%	-0,15	15,55	15,70	15,37	15,82	7M	1.640
04/08/2023	0,45%	0,07	15,70	15,60	15,60	15,94	9M	2.260
03/08/2023	2,22%	0,34	15,63	15,47	15,40	15,77	8M	1.493
02/08/2023	0,72%	0,11	15,29	15,26	15,25	15,50	8M	2.001
01/08/2023	2,22%	0,33	15,18	14,88	14,88	15,51	16M	3.616
31/07/2023	0,47%	0,07	14,85	14,78	14,77	14,99	8M	1.661
28/07/2023	1,51%	0,22	14,78	14,56	14,50	14,80	8M	1.702
27/07/2023	0,69%	0,10	14,56	14,48	14,44	14,65	10M	2.260
26/07/2023	-1,70%	-0,25	14,46	14,75	14,40	14,83	15M	3.077
25/07/2023	0,41%	0,06	14,71	14,70	14,65	14,93	9M	2.688
24/07/2023	1,17%	0,17	14,65	14,35	14,35	14,74	9M	1.604
21/07/2023	-1,23%	-0,18	14,48	14,65	14,30	14,66	17M	3.369
20/07/2023	0,48%	0,07	14,66	14,60	14,55	14,75	5M	1.271
19/07/2023	0,21%	0,03	14,59	14,58	14,40	14,60	8M	1.933
18/07/2023	-0,55%	-0,08	14,56	14,71	14,40	14,75	10M	2.651
17/07/2023	0,27%	0,04	14,64	14,67	14,49	14,69	7M	2.709
14/07/2023	-0,68%	-0,10	14,60	14,74	14,50	14,80	9M	2.401
13/07/2023	-0,47%	-0,07	14,70	14,83	14,66	14,87	6M	1.797
12/07/2023	-0,40%	-0,06	14,77	14,91	14,70	14,99	6M	1.892
11/07/2023	-0,27%	-0,04	14,83	14,88	14,68	14,95	9M	2.010
10/07/2023	-1,20%	-0,18	14,87	15,15	14,82	15,20	6M	1.725
07/07/2023	0,13%	0,02	15,05	15,17	15,00	15,42	8M	1.977
06/07/2023	-1,70%	-0,26	15,03	15,24	15,00	15,36	7M	1.854
05/07/2023	0,59%	0,09	15,29	15,16	15,09	15,50	8M	2.511
04/07/2023	-0,33%	-0,05	15,20	15,25	15,02	15,37	4M	1.606
03/07/2023	1,19%	0,18	15,25	15,20	15,06	15,49	9M	2.986
30/06/2023	2,52%	0,37	15,07	14,80	14,79	15,21	12M	2.817
29/06/2023	0,82%	0,12	14,70	14,61	14,46	14,81	6M	1.697
28/06/2023	-0,55%	-0,08	14,58	14,66	14,50	14,72	7M	2.090
27/06/2023	-1,48%	-0,22	14,66	14,78	14,55	14,96	7M	2.264
26/06/2023	-0,33%	-0,05	14,88	15,00	14,83	15,14	7M	1.839
23/06/2023	2,26%	0,33	14,93	14,59	14,59	15,27	12M	3.345
22/06/2023	-0,07%	-0,01	14,60	14,69	14,46	14,82	8M	2.290
21/06/2023	-2,14%	-0,32	14,61	14,93	14,45	15,00	15M	3.075
20/06/2023	-0,80%	-0,12	14,93	15,06	14,86	15,12	6M	1.959
19/06/2023	0,33%	0,05	15,05	15,13	14,94	15,13	5M	1.365
16/06/2023	-0,86%	-0,13	15,00	15,13	14,85	15,24	7M	1.579
15/06/2023	0,60%	0,09	15,13	15,03	14,95	15,19	7M	2.314
14/06/2023	1,08%	0,16	15,04	14,88	14,85	15,15	8M	1.927
13/06/2023	-1,06%	-0,16	14,88	15,11	14,59	15,24	21M	3.385
12/06/2023	-2,02%	-0,31	15,04	15,60	14,76	15,64	23M	3.432
09/06/2023	0,59%	0,09	15,35	15,29	15,06	16,01	38M	6.732
07/06/2023	1,26%	0,19	15,26	15,16	15,01	15,71	12M	3.403
06/06/2023	1,01%	0,15	15,07	14,90	14,85	15,29	7M	2.101
05/06/2023	-1,26%	-0,19	14,92	15,16	14,81	15,30	7M	2.550
02/06/2023	-0,07%	-0,01	15,11	15,21	15,11	15,49	10M	3.449
01/06/2023	1,54%	0,23	15,12	15,14	14,59	15,35	14M	4.508
31/05/2023	-1,72%	-0,26	14,89	15,22	14,75	15,28	14M	3.534
30/05/2023	-1,11%	-0,17	15,15	15,37	14,98	15,45	7M	1.628
29/05/2023	3,37%	0,50	15,32	14,87	14,86	15,38	9M	1.755
26/05/2023	2,28%	0,33	14,82	14,60	14,54	14,83	9M	2.463
25/05/2023	0,42%	0,06	14,49	14,43	14,40	14,84	10M	2.369
24/05/2023	-1,03%	-0,15	14,43	14,66	14,24	14,76	8M	2.822
23/05/2023	-	-	14,58	14,66	14,39	14,88	7M	2.309

Date,Open,High,Low,Close,Volume
01-Dec-23,14.49,14.49,14.24,14.45,7247380
30-Nov-23,14.36,14.52,14.25,14.32,6749826
29-Nov-23,14.50,14.74,14.26,14.36,4795552
28-Nov-23,14.39,14.60,14.39,14.50,3299477
27-Nov-23,14.41,14.59,14.34,14.39,3903945
24-Nov-23,14.58,14.63,14.41,14.41,3092716
23-Nov-23,14.38,14.65,14.34,14.59,5199257
22-Nov-23,14.24,14.57,14.24,14.38,6076594
21-Nov-23,14.47,14.53,14.21,14.21,6637735
20-Nov-23,14.43,14.64,14.27,14.40,6067998
17-Nov-23,14.77,14.78,14.31,14.40,6087976
16-Nov-23,14.82,14.94,14.62,14.65,7164022
14-Nov-23,14.56,15.00,14.49,14.82,6802212
13-Nov-23,14.27,14.56,14.27,14.52,5414631
10-Nov-23,14.12,14.42,14.02,14.22,7792685
09-Nov-23,14.26,14.62,14.03,14.09,9620076
08-Nov-23,14.42,14.76,13.93,14.19,30187085
07-Nov-23,15.08,15.48,14.99,15.30,5029955
06-Nov-23,15.21,15.34,15.00,15.02,3987945
03-Nov-23,14.95,15.36,14.95,15.26,6347992
01-Nov-23,14.71,14.99,14.64,14.85,6524258
31-Oct-23,14.85,14.94,14.63,14.80,5120331
30-Oct-23,14.91,15.16,14.65,14.73,6923965
27-Oct-23,15.38,15.59,14.89,14.89,6114527
26-Oct-23,15.40,15.74,15.30,15.38,3518499
25-Oct-23,15.70,15.83,15.20,15.38,5727376
24-Oct-23,15.85,16.00,15.52,15.62,3229310
23-Oct-23,15.30,15.83,15.29,15.77,4123402
20-Oct-23,15.41,15.55,15.13,15.34,5240898
19-Oct-23,15.49,16.08,15.42,15.47,6361549
18-Oct-23,15.75,15.77,15.45,15.48,4055585
17-Oct-23,15.50,15.85,15.43,15.79,4685362
16-Oct-23,15.77,16.00,15.52,15.53,4840683
13-Oct-23,16.02,16.06,15.60,15.68,3800613
11-Oct-23,16.50,16.65,15.90,16.06,4673136
10-Oct-23,15.71,16.65,15.70,16.50,9655724
09-Oct-23,15.33,15.69,15.10,15.67,4792859
06-Oct-23,15.29,15.39,14.92,15.33,4859055
05-Oct-23,15.34,15.56,15.14,15.33,3565103
04-Oct-23,15.08,15.53,15.08,15.34,3843649
03-Oct-23,15.51,15.56,15.25,15.35,5769552
02-Oct-23,16.05,16.06,15.42,15.51,5731615
29-Sep-23,16.00,16.20,15.90,16.06,4563484
28-Sep-23,15.53,15.91,15.45,15.78,10967397
27-Sep-23,15.62,15.74,15.19,15.47,5156042
26-Sep-23,15.76,15.84,15.54,15.54,5583159
25-Sep-23,16.10,16.10,15.51,15.77,6857065
22-Sep-23,16.20,16.39,15.96,16.10,5392950
21-Sep-23,16.11,16.47,16.10,16.16,6055313
20-Sep-23,16.41,16.87,16.35,16.52,8464158
19-Sep-23,16.58,16.71,16.28,16.41,5311992
18-Sep-23,16.59,16.82,16.49,16.58,8814715
15-Sep-23,16.60,16.69,16.03,16.69,11032645
14-Sep-23,16.63,17.08,16.42,16.58,12985986
13-Sep-23,16.01,16.72,16.01,16.59,19837271
12-Sep-23,15.43,16.03,15.36,16.02,12605791
11-Sep-23,15.22,15.50,15.20,15.44,9348218
08-Sep-23,15.24,15.25,15.12,15.17,4071783
06-Sep-23,15.22,15.37,15.12,15.15,5650373
05-Sep-23,15.25,15.40,15.07,15.21,4701592
04-Sep-23,15.41,15.55,15.24,15.25,4798141
01-Sep-23,15.14,15.56,14.89,15.56,14437485
31-Aug-23,15.20,15.30,14.75,14.86,6653985
30-Aug-23,15.24,15.40,15.16,15.20,5309876
29-Aug-23,15.07,15.32,14.90,15.16,8583136
28-Aug-23,14.65,15.03,14.65,15.03,19063432
25-Aug-23,14.69,14.79,14.52,14.60,7697658
24-Aug-23,14.75,14.92,14.56,14.62,8580514
23-Aug-23,14.72,14.83,14.51,14.76,7824630
22-Aug-23,14.65,14.86,14.51,14.71,5773864
21-Aug-23,14.82,14.94,14.59,14.65,13633626
18-Aug-23,14.70,14.95,14.52,14.82,9338519
17-Aug-23,15.02,15.05,14.51,14.67,11030759
16-Aug-23,15.02,15.16,14.86,15.00,7500544
15-Aug-23,15.14,15.14,14.83,14.96,7586345
14-Aug-23,14.92,15.23,14.69,14.95,11105914
11-Aug-23,15.02,15.14,14.64,14.90,7649380
10-Aug-23,15.10,15.13,14.90,15.02,6826403
09-Aug-23,15.23,15.34,14.93,15.12,6557671
08-Aug-23,15.42,15.61,15.19,15.23,6122744
07-Aug-23,15.70,15.82,15.37,15.55,7008006
04-Aug-23,15.60,15.94,15.60,15.70,8726776
03-Aug-23,15.47,15.77,15.40,15.63,7812847
02-Aug-23,15.26,15.50,15.25,15.29,8249926
01-Aug-23,14.88,15.51,14.88,15.18,15939413
31-Jul-23,14.78,14.99,14.77,14.85,7597374
28-Jul-23,14.56,14.80,14.50,14.78,7652838
27-Jul-23,14.48,14.65,14.44,14.56,9988250
26-Jul-23,14.75,14.83,14.40,14.46,14989661
25-Jul-23,14.70,14.93,14.65,14.71,8847001
24-Jul-23,14.35,14.74,14.35,14.65,8565879
21-Jul-23,14.65,14.66,14.30,14.48,17186540
20-Jul-23,14.60,14.75,14.55,14.66,4952049
19-Jul-23,14.58,14.60,14.40,14.59,7642876
18-Jul-23,14.71,14.75,14.40,14.56,10343395
17-Jul-23,14.67,14.69,14.49,14.64,7375566
14-Jul-23,14.74,14.80,14.50,14.60,8638106
13-Jul-23,14.83,14.87,14.66,14.70,6056144
12-Jul-23,14.91,14.99,14.70,14.77,6172600
11-Jul-23,14.88,14.95,14.68,14.83,8576916
10-Jul-23,15.15,15.20,14.82,14.87,6244664
07-Jul-23,15.17,15.42,15.00,15.05,7867517
06-Jul-23,15.24,15.36,15.00,15.03,6585088
05-Jul-23,15.16,15.50,15.09,15.29,7629513
04-Jul-23,15.25,15.37,15.02,15.20,4364184
03-Jul-23,15.20,15.49,15.06,15.25,9000950
30-Jun-23,14.80,15.21,14.79,15.07,11846615
29-Jun-23,14.61,14.81,14.46,14.70,5815146
28-Jun-23,14.66,14.72,14.50,14.58,6723952
27-Jun-23,14.78,14.96,14.55,14.66,6984448
26-Jun-23,15.00,15.14,14.83,14.88,6867908
23-Jun-23,14.59,15.27,14.59,14.93,12314271
22-Jun-23,14.69,14.82,14.46,14.60,8221349
21-Jun-23,14.93,15.00,14.45,14.61,15380000
20-Jun-23,15.06,15.12,14.86,14.93,6423905
19-Jun-23,15.13,15.13,14.94,15.05,4656180
16-Jun-23,15.13,15.24,14.85,15.00,7418378
15-Jun-23,15.03,15.19,14.95,15.13,7491134
14-Jun-23,14.88,15.15,14.85,15.04,7783579
13-Jun-23,15.11,15.24,14.59,14.88,21115675
12-Jun-23,15.60,15.64,14.76,15.04,23234344
09-Jun-23,15.29,16.01,15.06,15.35,38163796
07-Jun-23,15.16,15.71,15.01,15.26,12250718
06-Jun-23,14.90,15.29,14.85,15.07,7063740
05-Jun-23,15.16,15.30,14.81,14.92,6955583
02-Jun-23,15.21,15.49,15.11,15.11,10179309
01-Jun-23,15.14,15.35,14.59,15.12,13969760
31-May-23,15.22,15.28,14.75,14.89,13601302
30-May-23,15.37,15.45,14.98,15.15,6760822
29-May-23,14.87,15.38,14.86,15.32,8865082
26-May-23,14.60,14.83,14.54,14.82,8738820
25-May-23,14.43,14.84,14.40,14.49,9920190
24-May-23,14.66,14.76,14.24,14.43,7661129
23-May-23,14.66,14.88,14.39,14.58,7445568

*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: TASA4