Cotação atual, histórico e gráfico do papel: TCSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | -0,65% | -0,01 | 1,52 | 1,54 | 1,52 | 1,58 | 27M | 6.876 |
| 03/12/2019 | 1,32% | 0,02 | 1,53 | 1,52 | 1,51 | 1,61 | 60M | 11.837 |
| 02/12/2019 | 7,86% | 0,11 | 1,51 | 1,42 | 1,39 | 1,51 | 39M | 4.004 |
| 29/11/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,39 | 1,42 | 15M | 4.150 |
| 28/11/2019 | 2,19% | 0,03 | 1,40 | 1,37 | 1,35 | 1,41 | 21M | 3.588 |
| 27/11/2019 | -2,84% | -0,04 | 1,37 | 1,42 | 1,36 | 1,43 | 22M | 5.246 |
| 26/11/2019 | -2,76% | -0,04 | 1,41 | 1,44 | 1,40 | 1,44 | 18M | 5.299 |
| 25/11/2019 | 6,62% | 0,09 | 1,45 | 1,36 | 1,35 | 1,45 | 43M | 6.084 |
| 22/11/2019 | 2,26% | 0,03 | 1,36 | 1,34 | 1,32 | 1,36 | 31M | 28.567 |
| 21/11/2019 | 3,91% | 0,05 | 1,33 | 1,28 | 1,28 | 1,34 | 21M | 5.429 |
| 19/11/2019 | -1,54% | -0,02 | 1,28 | 1,30 | 1,27 | 1,31 | 9M | 3.551 |
| 18/11/2019 | 1,56% | 0,02 | 1,30 | 1,29 | 1,27 | 1,31 | 12M | 3.221 |
| 14/11/2019 | 3,23% | 0,04 | 1,28 | 1,23 | 1,23 | 1,30 | 15M | 5.004 |
| 13/11/2019 | -3,88% | -0,05 | 1,24 | 1,29 | 1,22 | 1,29 | 20M | 6.264 |
| 12/11/2019 | -0,77% | -0,01 | 1,29 | 1,30 | 1,27 | 1,31 | 10M | 2.785 |
| 11/11/2019 | 0,00% | 0,00 | 1,30 | 1,29 | 1,26 | 1,31 | 23M | 5.375 |
| 08/11/2019 | -2,99% | -0,04 | 1,30 | 1,33 | 1,28 | 1,35 | 16M | 9.984 |
| 07/11/2019 | 2,29% | 0,03 | 1,34 | 1,32 | 1,30 | 1,37 | 22M | 2.940 |
| 06/11/2019 | 0,77% | 0,01 | 1,31 | 1,30 | 1,27 | 1,32 | 23M | 3.512 |
| 05/11/2019 | -3,70% | -0,05 | 1,30 | 1,34 | 1,29 | 1,36 | 23M | 3.861 |
| 04/11/2019 | 8,87% | 0,11 | 1,35 | 1,25 | 1,24 | 1,35 | 50M | 9.655 |
| 01/11/2019 | 3,33% | 0,04 | 1,24 | 1,24 | 1,21 | 1,25 | 31M | 4.602 |
| 31/10/2019 | 0,00% | 0,00 | 1,20 | 1,19 | 1,17 | 1,20 | 13M | 1.813 |
| 30/10/2019 | 0,84% | 0,01 | 1,20 | 1,19 | 1,18 | 1,21 | 10M | 1.884 |
| 29/10/2019 | 0,00% | 0,00 | 1,19 | 1,19 | 1,18 | 1,21 | 8M | 1.517 |
| 28/10/2019 | -0,83% | -0,01 | 1,19 | 1,21 | 1,18 | 1,21 | 9M | 2.189 |
| 25/10/2019 | 0,00% | 0,00 | 1,20 | 1,20 | 1,19 | 1,22 | 8M | 1.983 |
| 24/10/2019 | -2,44% | -0,03 | 1,20 | 1,22 | 1,20 | 1,24 | 7M | 1.974 |
| 23/10/2019 | 0,00% | 0,00 | 1,23 | 1,23 | 1,21 | 1,25 | 11M | 3.394 |
| 22/10/2019 | 1,65% | 0,02 | 1,23 | 1,20 | 1,19 | 1,25 | 10M | 4.039 |
| 21/10/2019 | 0,83% | 0,01 | 1,21 | 1,21 | 1,17 | 1,21 | 12M | 3.283 |
| 18/10/2019 | -2,44% | -0,03 | 1,20 | 1,23 | 1,18 | 1,24 | 13M | 5.051 |
| 17/10/2019 | 4,24% | 0,05 | 1,23 | 1,18 | 1,17 | 1,23 | 18M | 5.485 |
| 16/10/2019 | 0,00% | 0,00 | 1,18 | 1,19 | 1,17 | 1,20 | 17M | 5.934 |
| 15/10/2019 | -2,48% | -0,03 | 1,18 | 1,21 | 1,17 | 1,22 | 14M | 3.188 |
| 14/10/2019 | -1,63% | -0,02 | 1,21 | 1,23 | 1,20 | 1,24 | 8M | 3.177 |
| 11/10/2019 | -0,81% | -0,01 | 1,23 | 1,24 | 1,22 | 1,26 | 6M | 2.356 |
| 10/10/2019 | 2,48% | 0,03 | 1,24 | 1,21 | 1,21 | 1,28 | 12M | 11.155 |
| 09/10/2019 | 2,54% | 0,03 | 1,21 | 1,19 | 1,17 | 1,22 | 10M | 7.253 |
| 08/10/2019 | 1,72% | 0,02 | 1,18 | 1,17 | 1,16 | 1,18 | 5M | 4.967 |
| 07/10/2019 | -1,69% | -0,02 | 1,16 | 1,19 | 1,15 | 1,20 | 5M | 3.716 |
| 04/10/2019 | 2,61% | 0,03 | 1,18 | 1,16 | 1,15 | 1,19 | 8M | 2.463 |
| 03/10/2019 | -0,86% | -0,01 | 1,15 | 1,15 | 1,13 | 1,19 | 15M | 4.018 |
| 02/10/2019 | -4,92% | -0,06 | 1,16 | 1,21 | 1,15 | 1,21 | 26M | 7.096 |
| 01/10/2019 | -1,61% | -0,02 | 1,22 | 1,24 | 1,21 | 1,25 | 16M | 2.380 |
| 30/09/2019 | 0,00% | 0,00 | 1,24 | 1,25 | 1,23 | 1,25 | 10M | 3.826 |
| 27/09/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,24 | 1,27 | 10M | 2.606 |
| 26/09/2019 | 0,00% | 0,00 | 1,26 | 1,26 | 1,25 | 1,27 | 8M | 1.556 |
| 25/09/2019 | -0,79% | -0,01 | 1,26 | 1,26 | 1,25 | 1,28 | 11M | 3.143 |
| 24/09/2019 | 0,00% | 0,00 | 1,27 | 1,27 | 1,25 | 1,28 | 10M | 1.795 |
| 23/09/2019 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,28 | 5M | 2.115 |
| 20/09/2019 | -1,54% | -0,02 | 1,28 | 1,29 | 1,27 | 1,30 | 10M | 5.743 |
| 19/09/2019 | 0,78% | 0,01 | 1,30 | 1,29 | 1,29 | 1,31 | 12M | 2.055 |
| 18/09/2019 | 0,00% | 0,00 | 1,29 | 1,29 | 1,28 | 1,30 | 12M | 2.319 |
| 17/09/2019 | -0,77% | -0,01 | 1,29 | 1,29 | 1,28 | 1,31 | 20M | 2.353 |
| 16/09/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,28 | 1,32 | 11M | 4.336 |
| 13/09/2019 | -1,52% | -0,02 | 1,30 | 1,32 | 1,29 | 1,34 | 14M | 5.509 |
| 12/09/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,30 | 1,33 | 9M | 2.844 |
| 11/09/2019 | 1,54% | 0,02 | 1,32 | 1,31 | 1,30 | 1,34 | 15M | 8.789 |
| 10/09/2019 | -0,76% | -0,01 | 1,30 | 1,30 | 1,28 | 1,31 | 10M | 1.982 |
| 09/09/2019 | -2,24% | -0,03 | 1,31 | 1,34 | 1,30 | 1,36 | 12M | 3.741 |
| 06/09/2019 | -0,74% | -0,01 | 1,34 | 1,35 | 1,32 | 1,37 | 8M | 2.139 |
| 05/09/2019 | -1,46% | -0,02 | 1,35 | 1,37 | 1,32 | 1,39 | 12M | 3.889 |
| 04/09/2019 | -3,52% | -0,05 | 1,37 | 1,43 | 1,36 | 1,44 | 26M | 5.008 |
| 03/09/2019 | -0,70% | -0,01 | 1,42 | 1,42 | 1,40 | 1,47 | 26M | 7.925 |
| 02/09/2019 | 2,88% | 0,04 | 1,43 | 1,37 | 1,37 | 1,47 | 54M | 19.331 |
| 30/08/2019 | 4,51% | 0,06 | 1,39 | 1,35 | 1,31 | 1,39 | 29M | 7.759 |
| 29/08/2019 | 4,72% | 0,06 | 1,33 | 1,28 | 1,27 | 1,34 | 11M | 3.087 |
| 28/08/2019 | 0,79% | 0,01 | 1,27 | 1,26 | 1,23 | 1,27 | 6M | 1.986 |
| 27/08/2019 | 1,61% | 0,02 | 1,26 | 1,25 | 1,22 | 1,27 | 10M | 1.258 |
| 26/08/2019 | -3,88% | -0,05 | 1,24 | 1,31 | 1,22 | 1,31 | 16M | 3.060 |
| 23/08/2019 | -3,01% | -0,04 | 1,29 | 1,32 | 1,26 | 1,34 | 15M | 2.377 |
| 22/08/2019 | -2,21% | -0,03 | 1,33 | 1,37 | 1,33 | 1,37 | 13M | 2.679 |
| 21/08/2019 | 6,25% | 0,08 | 1,36 | 1,30 | 1,29 | 1,38 | 35M | 3.933 |
| 20/08/2019 | -1,54% | -0,02 | 1,28 | 1,30 | 1,25 | 1,30 | 12M | 7.357 |
| 19/08/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,28 | 1,31 | 12M | 2.940 |
| 16/08/2019 | -0,77% | -0,01 | 1,29 | 1,33 | 1,28 | 1,34 | 23M | 5.718 |
| 15/08/2019 | 0,78% | 0,01 | 1,30 | 1,31 | 1,25 | 1,31 | 45M | 5.887 |
| 14/08/2019 | -2,27% | -0,03 | 1,29 | 1,31 | 1,28 | 1,32 | 28M | 9.515 |
| 13/08/2019 | 2,33% | 0,03 | 1,32 | 1,30 | 1,29 | 1,33 | 21M | 4.947 |
| 12/08/2019 | -3,73% | -0,05 | 1,29 | 1,33 | 1,29 | 1,34 | 21M | 4.482 |
| 09/08/2019 | -1,47% | -0,02 | 1,34 | 1,30 | 1,28 | 1,39 | 89M | 10.397 |
| 08/08/2019 | 4,62% | 0,06 | 1,36 | 1,34 | 1,30 | 1,40 | 81M | 27.487 |
| 07/08/2019 | 2,36% | 0,03 | 1,30 | 1,26 | 1,25 | 1,30 | 35M | 5.574 |
| 06/08/2019 | 3,25% | 0,04 | 1,27 | 1,25 | 1,23 | 1,27 | 23M | 3.879 |
| 05/08/2019 | -0,81% | -0,01 | 1,23 | 1,23 | 1,21 | 1,24 | 16M | 3.153 |
| 02/08/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,22 | 1,29 | 28M | 4.386 |
| 01/08/2019 | 1,61% | 0,02 | 1,26 | 1,25 | 1,24 | 1,29 | 59M | 10.107 |
| 31/07/2019 | 0,81% | 0,01 | 1,24 | 1,25 | 1,22 | 1,29 | 38M | 5.738 |
| 30/07/2019 | 0,00% | 0,00 | 1,23 | 1,23 | 1,21 | 1,24 | 22M | 3.873 |
| 29/07/2019 | -0,81% | -0,01 | 1,23 | 1,26 | 1,22 | 1,27 | 24M | 3.405 |
| 26/07/2019 | 0,81% | 0,01 | 1,24 | 1,24 | 1,23 | 1,25 | 14M | 4.282 |
| 25/07/2019 | -0,81% | -0,01 | 1,23 | 1,25 | 1,21 | 1,26 | 17M | 9.268 |
| 24/07/2019 | -0,80% | -0,01 | 1,24 | 1,25 | 1,23 | 1,27 | 23M | 15.775 |
| 23/07/2019 | -2,34% | -0,03 | 1,25 | 1,29 | 1,24 | 1,31 | 28M | 6.451 |
| 22/07/2019 | 3,23% | 0,04 | 1,28 | 1,26 | 1,23 | 1,32 | 67M | 14.687 |
| 19/07/2019 | -13,29% | -0,19 | 1,24 | 1,32 | 1,19 | 1,33 | 162M | 45.572 |
| 18/07/2019 | -9,49% | -0,15 | 1,43 | 1,39 | 1,31 | 1,46 | 116M | 17.020 |
| 17/07/2019 | -7,06% | -0,12 | 1,58 | 1,70 | 1,57 | 1,72 | 20M | 4.369 |
| 16/07/2019 | 6,25% | 0,10 | 1,70 | 1,62 | 1,57 | 1,70 | 17M | 3.488 |
| 15/07/2019 | 2,56% | 0,04 | 1,60 | 1,53 | 1,49 | 1,73 | 25M | 4.640 |
Date,Open,High,Low,Close,Volume
04-Dec-19,1.54,1.58,1.52,1.52,27373474
03-Dec-19,1.52,1.61,1.51,1.53,60392142
02-Dec-19,1.42,1.51,1.39,1.51,38657368
29-Nov-19,1.40,1.42,1.39,1.40,15375540
28-Nov-19,1.37,1.41,1.35,1.40,21145445
27-Nov-19,1.42,1.43,1.36,1.37,22365988
26-Nov-19,1.44,1.44,1.40,1.41,18362570
25-Nov-19,1.36,1.45,1.35,1.45,43084438
22-Nov-19,1.34,1.36,1.32,1.36,31144895
21-Nov-19,1.28,1.34,1.28,1.33,20893078
19-Nov-19,1.30,1.31,1.27,1.28,8960165
18-Nov-19,1.29,1.31,1.27,1.30,11521919
14-Nov-19,1.23,1.30,1.23,1.28,14612122
13-Nov-19,1.29,1.29,1.22,1.24,20321893
12-Nov-19,1.30,1.31,1.27,1.29,9665091
11-Nov-19,1.29,1.31,1.26,1.30,22795318
08-Nov-19,1.33,1.35,1.28,1.30,15851532
07-Nov-19,1.32,1.37,1.30,1.34,21874780
06-Nov-19,1.30,1.32,1.27,1.31,23231653
05-Nov-19,1.34,1.36,1.29,1.30,22537328
04-Nov-19,1.25,1.35,1.24,1.35,49611532
01-Nov-19,1.24,1.25,1.21,1.24,31029036
31-Oct-19,1.19,1.20,1.17,1.20,12701816
30-Oct-19,1.19,1.21,1.18,1.20,9861005
29-Oct-19,1.19,1.21,1.18,1.19,7842750
28-Oct-19,1.21,1.21,1.18,1.19,8614644
25-Oct-19,1.20,1.22,1.19,1.20,8268386
24-Oct-19,1.22,1.24,1.20,1.20,7058741
23-Oct-19,1.23,1.25,1.21,1.23,10694191
22-Oct-19,1.20,1.25,1.19,1.23,10013387
21-Oct-19,1.21,1.21,1.17,1.21,12099744
18-Oct-19,1.23,1.24,1.18,1.20,13414964
17-Oct-19,1.18,1.23,1.17,1.23,17981863
16-Oct-19,1.19,1.20,1.17,1.18,17313712
15-Oct-19,1.21,1.22,1.17,1.18,14058969
14-Oct-19,1.23,1.24,1.20,1.21,8438677
11-Oct-19,1.24,1.26,1.22,1.23,5922601
10-Oct-19,1.21,1.28,1.21,1.24,11959837
09-Oct-19,1.19,1.22,1.17,1.21,9946959
08-Oct-19,1.17,1.18,1.16,1.18,5349299
07-Oct-19,1.19,1.20,1.15,1.16,5272317
04-Oct-19,1.16,1.19,1.15,1.18,7979753
03-Oct-19,1.15,1.19,1.13,1.15,14802063
02-Oct-19,1.21,1.21,1.15,1.16,26262002
01-Oct-19,1.24,1.25,1.21,1.22,16447225
30-Sep-19,1.25,1.25,1.23,1.24,9882219
27-Sep-19,1.26,1.27,1.24,1.24,9820169
26-Sep-19,1.26,1.27,1.25,1.26,8366678
25-Sep-19,1.26,1.28,1.25,1.26,10627499
24-Sep-19,1.27,1.28,1.25,1.27,10021085
23-Sep-19,1.28,1.28,1.27,1.27,5029249
20-Sep-19,1.29,1.30,1.27,1.28,9807876
19-Sep-19,1.29,1.31,1.29,1.30,12359631
18-Sep-19,1.29,1.30,1.28,1.29,11948954
17-Sep-19,1.29,1.31,1.28,1.29,19944692
16-Sep-19,1.30,1.32,1.28,1.30,11239491
13-Sep-19,1.32,1.34,1.29,1.30,13623180
12-Sep-19,1.33,1.33,1.30,1.32,8766358
11-Sep-19,1.31,1.34,1.30,1.32,15332182
10-Sep-19,1.30,1.31,1.28,1.30,9631767
09-Sep-19,1.34,1.36,1.30,1.31,12373399
06-Sep-19,1.35,1.37,1.32,1.34,8175620
05-Sep-19,1.37,1.39,1.32,1.35,11708156
04-Sep-19,1.43,1.44,1.36,1.37,26306092
03-Sep-19,1.42,1.47,1.40,1.42,25776999
02-Sep-19,1.37,1.47,1.37,1.43,54146486
30-Aug-19,1.35,1.39,1.31,1.39,29071366
29-Aug-19,1.28,1.34,1.27,1.33,10981360
28-Aug-19,1.26,1.27,1.23,1.27,6380658
27-Aug-19,1.25,1.27,1.22,1.26,9610094
26-Aug-19,1.31,1.31,1.22,1.24,15989248
23-Aug-19,1.32,1.34,1.26,1.29,14536771
22-Aug-19,1.37,1.37,1.33,1.33,12867054
21-Aug-19,1.30,1.38,1.29,1.36,35200760
20-Aug-19,1.30,1.30,1.25,1.28,12138124
19-Aug-19,1.30,1.31,1.28,1.30,11579831
16-Aug-19,1.33,1.34,1.28,1.29,22879711
15-Aug-19,1.31,1.31,1.25,1.30,44918648
14-Aug-19,1.31,1.32,1.28,1.29,28417050
13-Aug-19,1.30,1.33,1.29,1.32,20937295
12-Aug-19,1.33,1.34,1.29,1.29,20896533
09-Aug-19,1.30,1.39,1.28,1.34,88621484
08-Aug-19,1.34,1.40,1.30,1.36,81449404
07-Aug-19,1.26,1.30,1.25,1.30,35480182
06-Aug-19,1.25,1.27,1.23,1.27,23351495
05-Aug-19,1.23,1.24,1.21,1.23,15971581
02-Aug-19,1.26,1.29,1.22,1.24,27642709
01-Aug-19,1.25,1.29,1.24,1.26,58881515
31-Jul-19,1.25,1.29,1.22,1.24,38045505
30-Jul-19,1.23,1.24,1.21,1.23,21743185
29-Jul-19,1.26,1.27,1.22,1.23,23651870
26-Jul-19,1.24,1.25,1.23,1.24,14119168
25-Jul-19,1.25,1.26,1.21,1.23,16521813
24-Jul-19,1.25,1.27,1.23,1.24,22778816
23-Jul-19,1.29,1.31,1.24,1.25,28229440
22-Jul-19,1.26,1.32,1.23,1.28,66552370
19-Jul-19,1.32,1.33,1.19,1.24,162221990
18-Jul-19,1.39,1.46,1.31,1.43,116225725
17-Jul-19,1.70,1.72,1.57,1.58,19683956
16-Jul-19,1.62,1.70,1.57,1.70,17139997
15-Jul-19,1.53,1.73,1.49,1.60,24565486
12-Jul-19,1.67,1.70,1.54,1.56,24565486
11-Jul-19,1.80,1.82,1.63,1.67,24565486
10-Jul-19,1.90,2.10,1.81,1.87,24565486
08-Jul-19,1.38,1.92,1.38,1.78,24565486
05-Jul-19,1.36,1.37,1.34,1.37,24565486
04-Jul-19,1.33,1.37,1.33,1.35,24565486
03-Jul-19,1.30,1.35,1.30,1.32,24565486
02-Jul-19,1.32,1.32,1.30,1.31,24565486
01-Jul-19,1.33,1.34,1.31,1.32,24565486
28-Jun-19,1.32,1.34,1.30,1.33,24565486
27-Jun-19,1.37,1.39,1.32,1.32,24565486
26-Jun-19,1.36,1.40,1.36,1.37,24565486
25-Jun-19,1.34,1.43,1.32,1.36,24565486
24-Jun-19,1.34,1.36,1.31,1.34,24565486
21-Jun-19,1.35,1.36,1.33,1.35,24565486
19-Jun-19,1.33,1.36,1.32,1.34,24565486
18-Jun-19,1.36,1.39,1.33,1.33,24565486
17-Jun-19,1.38,1.38,1.36,1.36,24565486
14-Jun-19,1.37,1.40,1.35,1.37,24565486
13-Jun-19,1.38,1.38,1.36,1.37,24565486
12-Jun-19,1.38,1.40,1.35,1.38,24565486
11-Jun-19,1.34,1.40,1.34,1.37,24565486
10-Jun-19,1.37,1.38,1.34,1.34,24565486
07-Jun-19,1.39,1.43,1.36,1.38,24565486
06-Jun-19,1.27,1.39,1.27,1.39,24565486
05-Jun-19,1.28,1.28,1.27,1.27,24565486
04-Jun-19,1.28,1.28,1.26,1.27,24565486
03-Jun-19,1.27,1.29,1.25,1.26,24565486
31-May-19,1.28,1.29,1.27,1.27,24565486
30-May-19,1.29,1.30,1.28,1.28,24565486
29-May-19,1.29,1.29,1.27,1.28,24565486
28-May-19,1.29,1.30,1.28,1.29,24565486
27-May-19,1.30,1.31,1.28,1.29,24565486
*exoneração de responsabilidade