Cotação atual, histórico e gráfico do papel: TCSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 1,57% | 0,02 | 1,29 | 1,26 | 1,26 | 1,29 | 2M | 1.077 |
| 22/04/2019 | -0,78% | -0,01 | 1,27 | 1,26 | 1,25 | 1,28 | 669K | 379 |
| 18/04/2019 | 0,00% | 0,00 | 1,28 | 1,28 | 1,25 | 1,28 | 985K | 265 |
| 17/04/2019 | 0,00% | 0,00 | 1,28 | 1,27 | 1,25 | 1,28 | 938K | 297 |
| 16/04/2019 | 0,00% | 0,00 | 1,28 | 1,28 | 1,26 | 1,28 | 1M | 325 |
| 15/04/2019 | 0,79% | 0,01 | 1,28 | 1,28 | 1,25 | 1,29 | 2M | 583 |
| 12/04/2019 | -3,05% | -0,04 | 1,27 | 1,29 | 1,27 | 1,30 | 2M | 1.004 |
| 11/04/2019 | 0,00% | 0,00 | 1,31 | 1,31 | 1,29 | 1,32 | 633K | 306 |
| 10/04/2019 | 0,00% | 0,00 | 1,31 | 1,31 | 1,29 | 1,32 | 2M | 349 |
| 09/04/2019 | 1,55% | 0,02 | 1,31 | 1,29 | 1,29 | 1,31 | 1M | 404 |
| 08/04/2019 | 0,78% | 0,01 | 1,29 | 1,29 | 1,29 | 1,31 | 1M | 697 |
| 05/04/2019 | -0,78% | -0,01 | 1,28 | 1,30 | 1,28 | 1,32 | 1M | 643 |
| 04/04/2019 | 0,78% | 0,01 | 1,29 | 1,29 | 1,28 | 1,31 | 1M | 544 |
| 03/04/2019 | -1,54% | -0,02 | 1,28 | 1,30 | 1,28 | 1,32 | 2M | 536 |
| 02/04/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,27 | 1,31 | 979K | 567 |
| 01/04/2019 | -0,76% | -0,01 | 1,30 | 1,32 | 1,29 | 1,33 | 1M | 720 |
| 29/03/2019 | 0,77% | 0,01 | 1,31 | 1,31 | 1,29 | 1,33 | 1M | 1.077 |
| 28/03/2019 | 1,56% | 0,02 | 1,30 | 1,28 | 1,27 | 1,31 | 3M | 1.252 |
| 27/03/2019 | -3,76% | -0,05 | 1,28 | 1,33 | 1,28 | 1,33 | 2M | 727 |
| 26/03/2019 | 1,53% | 0,02 | 1,33 | 1,32 | 1,29 | 1,34 | 2M | 707 |
| 25/03/2019 | 0,00% | 0,00 | 1,31 | 1,32 | 1,30 | 1,33 | 986K | 699 |
| 22/03/2019 | -1,50% | -0,02 | 1,31 | 1,32 | 1,28 | 1,32 | 3M | 1.140 |
| 21/03/2019 | -1,48% | -0,02 | 1,33 | 1,35 | 1,31 | 1,36 | 3M | 1.080 |
| 20/03/2019 | -2,17% | -0,03 | 1,35 | 1,38 | 1,35 | 1,39 | 3M | 629 |
| 19/03/2019 | -0,72% | -0,01 | 1,38 | 1,39 | 1,38 | 1,41 | 6M | 1.289 |
| 18/03/2019 | 5,30% | 0,07 | 1,39 | 1,32 | 1,31 | 1,39 | 7M | 1.520 |
| 15/03/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,30 | 1,34 | 1M | 1.267 |
| 14/03/2019 | -1,49% | -0,02 | 1,32 | 1,34 | 1,31 | 1,35 | 2M | 1.369 |
| 13/03/2019 | 3,08% | 0,04 | 1,34 | 1,31 | 1,30 | 1,36 | 3M | 1.506 |
| 12/03/2019 | 0,78% | 0,01 | 1,30 | 1,29 | 1,28 | 1,32 | 1M | 638 |
| 11/03/2019 | 0,78% | 0,01 | 1,29 | 1,28 | 1,28 | 1,31 | 2M | 808 |
| 08/03/2019 | 0,79% | 0,01 | 1,28 | 1,26 | 1,25 | 1,30 | 2M | 1.091 |
| 07/03/2019 | 0,00% | 0,00 | 1,27 | 1,27 | 1,25 | 1,27 | 2M | 1.238 |
| 06/03/2019 | -1,55% | -0,02 | 1,27 | 1,27 | 1,26 | 1,28 | 601K | 662 |
| 01/03/2019 | 0,78% | 0,01 | 1,29 | 1,28 | 1,26 | 1,29 | 1M | 635 |
| 28/02/2019 | -2,29% | -0,03 | 1,28 | 1,31 | 1,28 | 1,32 | 2M | 997 |
| 27/02/2019 | 2,34% | 0,03 | 1,31 | 1,29 | 1,27 | 1,31 | 2M | 700 |
| 26/02/2019 | -0,78% | -0,01 | 1,28 | 1,29 | 1,27 | 1,29 | 1M | 1.181 |
| 25/02/2019 | -0,77% | -0,01 | 1,29 | 1,31 | 1,27 | 1,31 | 2M | 666 |
| 22/02/2019 | 1,56% | 0,02 | 1,30 | 1,28 | 1,27 | 1,30 | 1M | 471 |
| 21/02/2019 | -2,29% | -0,03 | 1,28 | 1,30 | 1,28 | 1,32 | 3M | 1.725 |
| 20/02/2019 | -1,50% | -0,02 | 1,31 | 1,33 | 1,28 | 1,34 | 2M | 1.082 |
| 19/02/2019 | 2,31% | 0,03 | 1,33 | 1,31 | 1,30 | 1,34 | 1M | 763 |
| 18/02/2019 | -3,70% | -0,05 | 1,30 | 1,36 | 1,27 | 1,36 | 4M | 1.171 |
| 15/02/2019 | 5,47% | 0,07 | 1,35 | 1,29 | 1,27 | 1,35 | 3M | 931 |
| 14/02/2019 | 1,59% | 0,02 | 1,28 | 1,26 | 1,24 | 1,29 | 2M | 605 |
| 13/02/2019 | -0,79% | -0,01 | 1,26 | 1,28 | 1,24 | 1,28 | 2M | 924 |
| 12/02/2019 | 1,60% | 0,02 | 1,27 | 1,27 | 1,25 | 1,27 | 1M | 469 |
| 11/02/2019 | -3,85% | -0,05 | 1,25 | 1,30 | 1,25 | 1,30 | 5M | 1.122 |
| 08/02/2019 | 2,36% | 0,03 | 1,30 | 1,27 | 1,25 | 1,30 | 4M | 1.038 |
| 07/02/2019 | -3,05% | -0,04 | 1,27 | 1,30 | 1,26 | 1,32 | 6M | 1.250 |
| 06/02/2019 | -2,24% | -0,03 | 1,31 | 1,34 | 1,29 | 1,35 | 5M | 2.222 |
| 05/02/2019 | -2,19% | -0,03 | 1,34 | 1,38 | 1,34 | 1,38 | 5M | 1.062 |
| 04/02/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,34 | 1,39 | 2M | 869 |
| 01/02/2019 | -0,72% | -0,01 | 1,38 | 1,38 | 1,36 | 1,40 | 2M | 807 |
| 31/01/2019 | 2,96% | 0,04 | 1,39 | 1,37 | 1,36 | 1,40 | 4M | 928 |
| 30/01/2019 | -2,88% | -0,04 | 1,35 | 1,40 | 1,34 | 1,41 | 4M | 915 |
| 29/01/2019 | 1,46% | 0,02 | 1,39 | 1,38 | 1,38 | 1,41 | 3M | 2.593 |
| 28/01/2019 | 2,24% | 0,03 | 1,37 | 1,32 | 1,29 | 1,39 | 6M | 2.555 |
| 24/01/2019 | -2,19% | -0,03 | 1,34 | 1,37 | 1,33 | 1,39 | 9M | 8.282 |
| 23/01/2019 | -2,84% | -0,04 | 1,37 | 1,42 | 1,35 | 1,45 | 11M | 5.933 |
| 22/01/2019 | -4,08% | -0,06 | 1,41 | 1,47 | 1,40 | 1,49 | 8M | 2.575 |
| 21/01/2019 | -3,29% | -0,05 | 1,47 | 1,52 | 1,46 | 1,52 | 5M | 2.511 |
| 18/01/2019 | 2,01% | 0,03 | 1,52 | 1,50 | 1,50 | 1,57 | 7M | 1.977 |
| 17/01/2019 | -1,97% | -0,03 | 1,49 | 1,49 | 1,48 | 1,53 | 11M | 5.225 |
| 16/01/2019 | 0,00% | 0,00 | 1,52 | 1,52 | 1,49 | 1,56 | 4M | 3.694 |
| 15/01/2019 | -4,40% | -0,07 | 1,52 | 1,61 | 1,52 | 1,62 | 5M | 1.472 |
| 14/01/2019 | 0,63% | 0,01 | 1,59 | 1,58 | 1,56 | 1,62 | 5M | 1.414 |
| 11/01/2019 | -2,47% | -0,04 | 1,58 | 1,62 | 1,57 | 1,63 | 2M | 1.033 |
| 10/01/2019 | 0,00% | 0,00 | 1,62 | 1,59 | 1,59 | 1,65 | 3M | 1.151 |
| 09/01/2019 | 1,25% | 0,02 | 1,62 | 1,61 | 1,58 | 1,62 | 4M | 1.156 |
| 08/01/2019 | -0,62% | -0,01 | 1,60 | 1,61 | 1,55 | 1,62 | 4M | 1.207 |
| 07/01/2019 | 2,55% | 0,04 | 1,61 | 1,57 | 1,55 | 1,62 | 5M | 2.089 |
| 04/01/2019 | 1,95% | 0,03 | 1,57 | 1,56 | 1,53 | 1,61 | 5M | 1.927 |
| 03/01/2019 | 1,99% | 0,03 | 1,54 | 1,52 | 1,48 | 1,56 | 8M | 2.967 |
| 02/01/2019 | 4,14% | 0,06 | 1,51 | 1,45 | 1,45 | 1,51 | 7M | 1.737 |
| 28/12/2018 | 7,41% | 0,10 | 1,45 | 1,38 | 1,37 | 1,45 | 4M | 1.077 |
| 27/12/2018 | 2,27% | 0,03 | 1,35 | 1,32 | 1,32 | 1,38 | 3M | 812 |
| 26/12/2018 | -2,22% | -0,03 | 1,32 | 1,34 | 1,29 | 1,35 | 5M | 897 |
| 21/12/2018 | -3,57% | -0,05 | 1,35 | 1,41 | 1,33 | 1,42 | 4M | 953 |
| 20/12/2018 | -0,71% | -0,01 | 1,40 | 1,43 | 1,38 | 1,43 | 3M | 2.448 |
| 19/12/2018 | -2,76% | -0,04 | 1,41 | 1,47 | 1,40 | 1,49 | 4M | 2.270 |
| 18/12/2018 | 1,40% | 0,02 | 1,45 | 1,44 | 1,38 | 1,46 | 5M | 2.105 |
| 17/12/2018 | -0,69% | -0,01 | 1,43 | 1,47 | 1,43 | 1,51 | 9M | 3.312 |
| 14/12/2018 | 5,11% | 0,07 | 1,44 | 1,36 | 1,35 | 1,49 | 13M | 3.644 |
| 13/12/2018 | 2,24% | 0,03 | 1,37 | 1,34 | 1,33 | 1,38 | 3M | 1.007 |
| 12/12/2018 | -0,74% | -0,01 | 1,34 | 1,35 | 1,32 | 1,37 | 2M | 1.484 |
| 11/12/2018 | 0,75% | 0,01 | 1,35 | 1,36 | 1,33 | 1,37 | 3M | 1.382 |
| 10/12/2018 | 0,00% | 0,00 | 1,34 | 1,37 | 1,34 | 1,39 | 5M | 1.729 |
| 07/12/2018 | 2,29% | 0,03 | 1,34 | 1,32 | 1,31 | 1,37 | 9M | 2.164 |
| 06/12/2018 | 1,55% | 0,02 | 1,31 | 1,28 | 1,27 | 1,35 | 8M | 2.670 |
| 05/12/2018 | 0,78% | 0,01 | 1,29 | 1,28 | 1,25 | 1,29 | 1M | 351 |
| 04/12/2018 | 0,00% | 0,00 | 1,28 | 1,30 | 1,25 | 1,31 | 3M | 1.266 |
| 03/12/2018 | 3,23% | 0,04 | 1,28 | 1,27 | 1,26 | 1,33 | 7M | 2.363 |
| 30/11/2018 | 0,00% | 0,00 | 1,24 | 1,24 | 1,22 | 1,26 | 2M | 795 |
| 29/11/2018 | 0,00% | 0,00 | 1,24 | 1,25 | 1,21 | 1,26 | 1M | 586 |
| 28/11/2018 | 0,00% | 0,00 | 1,24 | 1,25 | 1,23 | 1,27 | 2M | 873 |
| 27/11/2018 | 4,20% | 0,05 | 1,24 | 1,22 | 1,20 | 1,25 | 3M | 1.337 |
| 26/11/2018 | -4,03% | -0,05 | 1,19 | 1,24 | 1,19 | 1,25 | 2M | 591 |
| 23/11/2018 | -1,59% | -0,02 | 1,24 | 1,25 | 1,21 | 1,26 | 1M | 540 |
| 22/11/2018 | 0,80% | 0,01 | 1,26 | 1,25 | 1,24 | 1,28 | 1M | 473 |
Date,Open,High,Low,Close,Volume
23-Apr-19,1.26,1.29,1.26,1.29,1620116
22-Apr-19,1.26,1.28,1.25,1.27,668881
18-Apr-19,1.28,1.28,1.25,1.28,984809
17-Apr-19,1.27,1.28,1.25,1.28,937907
16-Apr-19,1.28,1.28,1.26,1.28,1460872
15-Apr-19,1.28,1.29,1.25,1.28,1551807
12-Apr-19,1.29,1.30,1.27,1.27,1982598
11-Apr-19,1.31,1.32,1.29,1.31,632872
10-Apr-19,1.31,1.32,1.29,1.31,1916435
09-Apr-19,1.29,1.31,1.29,1.31,1302909
08-Apr-19,1.29,1.31,1.29,1.29,1179745
05-Apr-19,1.30,1.32,1.28,1.28,1131729
04-Apr-19,1.29,1.31,1.28,1.29,1099669
03-Apr-19,1.30,1.32,1.28,1.28,1555605
02-Apr-19,1.30,1.31,1.27,1.30,979091
01-Apr-19,1.32,1.33,1.29,1.30,1246706
29-Mar-19,1.31,1.33,1.29,1.31,1436013
28-Mar-19,1.28,1.31,1.27,1.30,3385615
27-Mar-19,1.33,1.33,1.28,1.28,1898549
26-Mar-19,1.32,1.34,1.29,1.33,1878133
25-Mar-19,1.32,1.33,1.30,1.31,986145
22-Mar-19,1.32,1.32,1.28,1.31,2793014
21-Mar-19,1.35,1.36,1.31,1.33,2842909
20-Mar-19,1.38,1.39,1.35,1.35,3021836
19-Mar-19,1.39,1.41,1.38,1.38,5922474
18-Mar-19,1.32,1.39,1.31,1.39,7257572
15-Mar-19,1.33,1.34,1.30,1.32,1211465
14-Mar-19,1.34,1.35,1.31,1.32,2237083
13-Mar-19,1.31,1.36,1.30,1.34,3474367
12-Mar-19,1.29,1.32,1.28,1.30,1460664
11-Mar-19,1.28,1.31,1.28,1.29,1649990
08-Mar-19,1.26,1.30,1.25,1.28,2084794
07-Mar-19,1.27,1.27,1.25,1.27,1712433
06-Mar-19,1.27,1.28,1.26,1.27,600823
01-Mar-19,1.28,1.29,1.26,1.29,1272859
28-Feb-19,1.31,1.32,1.28,1.28,2406403
27-Feb-19,1.29,1.31,1.27,1.31,1720705
26-Feb-19,1.29,1.29,1.27,1.28,1486369
25-Feb-19,1.31,1.31,1.27,1.29,1709335
22-Feb-19,1.28,1.30,1.27,1.30,1391852
21-Feb-19,1.30,1.32,1.28,1.28,2919257
20-Feb-19,1.33,1.34,1.28,1.31,1905589
19-Feb-19,1.31,1.34,1.30,1.33,1370723
18-Feb-19,1.36,1.36,1.27,1.30,3551862
15-Feb-19,1.29,1.35,1.27,1.35,3046777
14-Feb-19,1.26,1.29,1.24,1.28,2202310
13-Feb-19,1.28,1.28,1.24,1.26,1982248
12-Feb-19,1.27,1.27,1.25,1.27,1271834
11-Feb-19,1.30,1.30,1.25,1.25,4840324
08-Feb-19,1.27,1.30,1.25,1.30,4103813
07-Feb-19,1.30,1.32,1.26,1.27,5894094
06-Feb-19,1.34,1.35,1.29,1.31,5250103
05-Feb-19,1.38,1.38,1.34,1.34,5350463
04-Feb-19,1.38,1.39,1.34,1.37,2314800
01-Feb-19,1.38,1.40,1.36,1.38,2397110
31-Jan-19,1.37,1.40,1.36,1.39,4029049
30-Jan-19,1.40,1.41,1.34,1.35,3838954
29-Jan-19,1.38,1.41,1.38,1.39,2654970
28-Jan-19,1.32,1.39,1.29,1.37,5557834
24-Jan-19,1.37,1.39,1.33,1.34,9151902
23-Jan-19,1.42,1.45,1.35,1.37,10871382
22-Jan-19,1.47,1.49,1.40,1.41,7617300
21-Jan-19,1.52,1.52,1.46,1.47,4592532
18-Jan-19,1.50,1.57,1.50,1.52,7308705
17-Jan-19,1.49,1.53,1.48,1.49,11169582
16-Jan-19,1.52,1.56,1.49,1.52,4356917
15-Jan-19,1.61,1.62,1.52,1.52,4857646
14-Jan-19,1.58,1.62,1.56,1.59,4983302
11-Jan-19,1.62,1.63,1.57,1.58,2306283
10-Jan-19,1.59,1.65,1.59,1.62,3218628
09-Jan-19,1.61,1.62,1.58,1.62,4491358
08-Jan-19,1.61,1.62,1.55,1.60,4069605
07-Jan-19,1.57,1.62,1.55,1.61,4918145
04-Jan-19,1.56,1.61,1.53,1.57,5003269
03-Jan-19,1.52,1.56,1.48,1.54,7752774
02-Jan-19,1.45,1.51,1.45,1.51,7411460
28-Dec-18,1.38,1.45,1.37,1.45,3678758
27-Dec-18,1.32,1.38,1.32,1.35,3408151
26-Dec-18,1.34,1.35,1.29,1.32,4694493
21-Dec-18,1.41,1.42,1.33,1.35,3952082
20-Dec-18,1.43,1.43,1.38,1.40,3157514
19-Dec-18,1.47,1.49,1.40,1.41,4144049
18-Dec-18,1.44,1.46,1.38,1.45,5293772
17-Dec-18,1.47,1.51,1.43,1.43,8945767
14-Dec-18,1.36,1.49,1.35,1.44,13061653
13-Dec-18,1.34,1.38,1.33,1.37,3102397
12-Dec-18,1.35,1.37,1.32,1.34,1966440
11-Dec-18,1.36,1.37,1.33,1.35,2622176
10-Dec-18,1.37,1.39,1.34,1.34,4961363
07-Dec-18,1.32,1.37,1.31,1.34,9308400
06-Dec-18,1.28,1.35,1.27,1.31,7606694
05-Dec-18,1.28,1.29,1.25,1.29,1104461
04-Dec-18,1.30,1.31,1.25,1.28,2984037
03-Dec-18,1.27,1.33,1.26,1.28,6618314
30-Nov-18,1.24,1.26,1.22,1.24,2318088
29-Nov-18,1.25,1.26,1.21,1.24,1432563
28-Nov-18,1.25,1.27,1.23,1.24,2204515
27-Nov-18,1.22,1.25,1.20,1.24,3430394
26-Nov-18,1.24,1.25,1.19,1.19,2056265
23-Nov-18,1.25,1.26,1.21,1.24,1347147
22-Nov-18,1.25,1.28,1.24,1.26,1397024
21-Nov-18,1.21,1.27,1.18,1.25,1397024
19-Nov-18,1.26,1.28,1.20,1.21,1397024
16-Nov-18,1.20,1.24,1.18,1.24,1397024
14-Nov-18,1.15,1.20,1.15,1.17,1397024
13-Nov-18,1.20,1.20,1.13,1.17,1397024
12-Nov-18,1.23,1.25,1.18,1.18,1397024
09-Nov-18,1.27,1.27,1.17,1.24,1397024
08-Nov-18,1.33,1.34,1.24,1.27,1397024
07-Nov-18,1.34,1.37,1.29,1.33,1397024
06-Nov-18,1.34,1.36,1.31,1.34,1397024
05-Nov-18,1.35,1.35,1.32,1.34,1397024
01-Nov-18,1.37,1.37,1.30,1.32,1397024
31-Oct-18,1.37,1.39,1.34,1.35,1397024
30-Oct-18,1.37,1.39,1.33,1.37,1397024
29-Oct-18,1.44,1.45,1.32,1.37,1397024
26-Oct-18,1.34,1.38,1.20,1.38,1397024
25-Oct-18,1.40,1.40,1.34,1.35,1397024
24-Oct-18,1.39,1.45,1.37,1.37,1397024
23-Oct-18,1.31,1.39,1.27,1.36,1397024
22-Oct-18,1.26,1.34,1.26,1.33,1397024
19-Oct-18,1.23,1.27,1.22,1.24,1397024
18-Oct-18,1.25,1.27,1.21,1.22,1397024
17-Oct-18,1.25,1.28,1.22,1.24,1397024
16-Oct-18,1.13,1.32,1.13,1.25,1397024
15-Oct-18,1.11,1.13,1.11,1.11,1397024
11-Oct-18,1.10,1.14,1.09,1.10,1397024
10-Oct-18,1.13,1.13,1.07,1.10,1397024
09-Oct-18,1.10,1.21,1.07,1.11,1397024
08-Oct-18,1.09,1.13,1.07,1.09,1397024
05-Oct-18,1.04,1.06,1.02,1.03,1397024
04-Oct-18,1.01,1.04,1.00,1.04,1397024
03-Oct-18,1.02,1.05,0.99,1.02,1397024
02-Oct-18,0.96,1.01,0.95,0.99,1397024
*exoneração de responsabilidade