Cotação atual, histórico e gráfico do papel: TESA3

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 TESA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	0,80%	0,22	27,77	27,58	27,55	28,56	498K	70
19/01/2021	-1,64%	-0,46	27,55	28,00	27,55	28,20	513K	81
18/01/2021	-0,50%	-0,14	28,01	28,01	28,01	28,79	1M	199
15/01/2021	-0,53%	-0,15	28,15	28,49	27,15	28,49	1M	167
14/01/2021	-0,07%	-0,02	28,30	28,01	28,01	28,89	985K	224
13/01/2021	0,07%	0,02	28,32	27,96	27,70	29,12	2M	328
12/01/2021	0,71%	0,20	28,30	28,10	28,00	29,59	6M	251
11/01/2021	-3,27%	-0,95	28,10	28,87	28,10	29,52	1M	160
08/01/2021	-1,53%	-0,45	29,05	29,65	28,50	30,00	2M	153
07/01/2021	1,76%	0,51	29,50	29,11	28,29	29,64	1M	170
06/01/2021	-1,16%	-0,34	28,99	29,32	28,36	29,32	758K	138

05/01/2021	7,63%	2,08	29,33	28,00	27,72	29,39	2M	233
04/01/2021	4,77%	1,24	27,25	26,50	25,94	27,50	2M	235
30/12/2020	-0,54%	-0,14	26,01	25,72	25,72	26,90	2M	203
29/12/2020	2,23%	0,57	26,15	25,59	25,45	26,20	523K	75
28/12/2020	-0,27%	-0,07	25,58	26,12	25,05	26,41	1M	132
23/12/2020	-0,47%	-0,12	25,65	25,88	25,56	26,29	621K	74
22/12/2020	-0,46%	-0,12	25,77	25,85	25,74	26,30	443K	68
21/12/2020	-2,67%	-0,71	25,89	26,61	25,00	26,61	1M	215
18/12/2020	-1,15%	-0,31	26,60	27,00	26,60	27,57	360K	88
17/12/2020	2,24%	0,59	26,91	26,39	26,39	27,30	811K	90
16/12/2020	-0,87%	-0,23	26,32	26,83	26,32	27,47	1M	156
15/12/2020	-2,21%	-0,60	26,55	27,18	26,19	27,25	1M	225
14/12/2020	2,03%	0,54	27,15	26,02	26,02	27,99	2M	235
11/12/2020	2,35%	0,61	26,61	25,55	25,53	27,82	2M	177
10/12/2020	-2,59%	-0,69	26,00	27,00	25,97	27,62	1M	245
09/12/2020	-1,51%	-0,41	26,69	27,10	26,61	28,09	1M	247
08/12/2020	-1,81%	-0,50	27,10	27,22	27,00	28,48	2M	340
07/12/2020	-3,12%	-0,89	27,60	28,49	27,42	28,49	2M	350
04/12/2020	-0,73%	-0,21	28,49	28,71	27,81	29,00	2M	262
03/12/2020	0,70%	0,20	28,70	28,50	27,67	29,64	3M	422
02/12/2020	5,83%	1,57	28,50	26,93	26,75	28,99	4M	548
01/12/2020	3,58%	0,93	26,93	26,00	25,55	27,25	4M	608
30/11/2020	2,36%	0,60	26,00	25,19	23,17	28,04	8M	1.116
27/11/2020	35,47%	6,65	25,40	22,99	21,50	25,40	9M	1.421
26/11/2020	1,41%	0,26	18,75	18,37	18,37	19,22	893K	135
25/11/2020	-1,02%	-0,19	18,49	18,35	18,31	19,02	631K	121
24/11/2020	-0,11%	-0,02	18,68	18,65	18,51	19,04	206K	63
23/11/2020	-1,42%	-0,27	18,70	18,97	18,70	19,38	391K	79
20/11/2020	-0,47%	-0,09	18,97	19,08	18,84	19,09	325K	42
19/11/2020	1,98%	0,37	19,06	18,69	18,61	19,15	508K	104
18/11/2020	-2,30%	-0,44	18,69	19,00	18,69	19,20	488K	140
17/11/2020	0,68%	0,13	19,13	18,58	18,50	19,17	929K	235
16/11/2020	-4,57%	-0,91	19,00	19,92	18,81	19,92	1M	312
13/11/2020	6,76%	1,26	19,91	18,30	18,08	19,91	1M	197
12/11/2020	-2,20%	-0,42	18,65	18,55	18,48	19,90	1M	195
11/11/2020	4,32%	0,79	19,07	18,40	17,69	19,07	3M	196
10/11/2020	1,56%	0,28	18,28	17,80	17,34	18,56	1M	242
09/11/2020	3,93%	0,68	18,00	17,26	16,72	18,00	1M	214
06/11/2020	-2,59%	-0,46	17,32	17,13	17,13	17,99	1M	181
05/11/2020	4,65%	0,79	17,78	17,00	17,00	18,00	718K	182
04/11/2020	2,97%	0,49	16,99	16,37	16,37	17,70	440K	106
03/11/2020	1,10%	0,18	16,50	16,32	16,32	17,00	388K	115
30/10/2020	-2,57%	-0,43	16,32	16,76	16,32	17,30	728K	158
29/10/2020	0,30%	0,05	16,75	16,61	16,61	17,10	314K	103
28/10/2020	-1,47%	-0,25	16,70	16,70	16,70	16,98	369K	128
27/10/2020	0,00%	0,00	16,95	17,01	16,82	17,09	429K	132
26/10/2020	-0,70%	-0,12	16,95	17,01	16,86	17,15	257K	75
23/10/2020	-1,78%	-0,31	17,07	17,60	17,05	17,60	447K	81
22/10/2020	0,17%	0,03	17,38	17,13	17,13	17,61	188K	54
21/10/2020	0,58%	0,10	17,35	17,28	17,27	17,71	195K	58
20/10/2020	0,88%	0,15	17,25	17,01	17,01	17,50	255K	87
19/10/2020	0,88%	0,15	17,10	17,10	17,07	17,39	419K	114
16/10/2020	-0,47%	-0,08	16,95	17,08	16,87	17,70	527K	179
15/10/2020	-1,16%	-0,20	17,03	17,23	16,83	17,31	353K	98
14/10/2020	-0,58%	-0,10	17,23	17,33	17,23	17,50	346K	62
13/10/2020	0,17%	0,03	17,33	17,32	17,20	17,59	369K	74
09/10/2020	0,00%	0,00	17,30	17,30	17,30	18,19	1M	136
08/10/2020	2,43%	0,41	17,30	16,95	16,78	17,76	496K	131
07/10/2020	0,84%	0,14	16,89	16,87	16,76	17,00	216K	89
06/10/2020	-2,05%	-0,35	16,75	17,17	16,65	17,28	462K	122
05/10/2020	0,41%	0,07	17,10	17,08	17,01	17,41	561K	100
02/10/2020	-5,39%	-0,97	17,03	18,00	17,03	18,00	384K	106
01/10/2020	3,45%	0,60	18,00	17,38	17,20	18,37	457K	124
30/09/2020	-1,02%	-0,18	17,40	17,96	17,40	17,96	834K	107
29/09/2020	1,56%	0,27	17,58	17,40	17,01	17,58	444K	149
28/09/2020	-1,93%	-0,34	17,31	17,65	17,30	17,99	538K	179
25/09/2020	-0,28%	-0,05	17,65	17,69	17,30	17,74	275K	122
24/09/2020	0,00%	0,00	17,70	17,53	17,30	17,99	560K	203
23/09/2020	-3,70%	-0,68	17,70	18,59	17,55	18,76	1M	274
22/09/2020	2,57%	0,46	18,38	17,98	17,75	18,40	448K	114
21/09/2020	-2,02%	-0,37	17,92	17,74	17,70	18,50	1M	199
18/09/2020	0,83%	0,15	18,29	18,25	17,88	18,50	785K	155
17/09/2020	1,80%	0,32	18,14	17,76	17,62	18,25	1M	158
16/09/2020	2,35%	0,41	17,82	17,40	17,40	18,00	153K	47
15/09/2020	-0,68%	-0,12	17,41	17,74	17,41	17,82	428K	77
14/09/2020	2,94%	0,50	17,53	17,13	17,13	17,60	422K	107
11/09/2020	-1,33%	-0,23	17,03	17,56	17,01	17,56	407K	92
10/09/2020	-0,63%	-0,11	17,26	17,26	17,26	17,57	179K	55
09/09/2020	-0,17%	-0,03	17,37	17,42	17,35	17,62	129K	48
08/09/2020	-1,14%	-0,20	17,40	17,60	17,11	17,71	734K	187
04/09/2020	-2,17%	-0,39	17,60	17,95	17,56	17,95	456K	99
03/09/2020	-0,06%	-0,01	17,99	18,04	17,52	18,23	657K	167
02/09/2020	0,95%	0,17	18,00	17,83	17,79	18,04	477K	64
01/09/2020	4,82%	0,82	17,83	17,50	17,50	18,15	1M	310
31/08/2020	-0,87%	-0,15	17,01	17,74	17,01	17,86	1M	209
28/08/2020	-0,81%	-0,14	17,16	17,48	17,00	18,19	1M	276
27/08/2020	-0,35%	-0,06	17,30	17,25	16,91	17,80	1M	184
26/08/2020	-2,42%	-0,43	17,36	17,95	17,21	18,00	1M	246
25/08/2020	-0,34%	-0,06	17,79	17,86	17,09	17,99	2M	237
24/08/2020	0,56%	0,10	17,85	17,75	17,63	18,20	527K	178
21/08/2020	-1,33%	-0,24	17,75	18,02	17,64	18,25	2M	268
20/08/2020	0,33%	0,06	17,99	17,93	17,57	18,30	781K	189
19/08/2020	0,62%	0,11	17,93	17,82	17,55	18,09	382K	144
18/08/2020	0,22%	0,04	17,82	18,19	17,70	18,20	492K	186
17/08/2020	3,31%	0,57	17,78	17,15	16,71	17,89	3M	526
14/08/2020	-3,31%	-0,59	17,21	18,19	17,21	18,19	642K	169
13/08/2020	2,59%	0,45	17,80	17,50	17,00	18,05	678K	196
12/08/2020	-1,42%	-0,25	17,35	17,50	17,22	17,79	446K	144
11/08/2020	-1,12%	-0,20	17,60	18,00	17,60	18,09	492K	147
10/08/2020	1,71%	0,30	17,80	17,03	17,03	18,04	810K	209
07/08/2020	0,29%	0,05	17,50	17,00	17,00	17,50	450K	107
06/08/2020	0,40%	0,07	17,45	17,38	16,51	17,45	1M	201
05/08/2020	-0,34%	-0,06	17,38	17,69	17,15	17,99	498K	120
04/08/2020	-1,19%	-0,21	17,44	17,70	17,07	17,94	604K	179
03/08/2020	5,06%	0,85	17,65	17,01	17,01	17,70	632K	199
31/07/2020	-4,82%	-0,85	16,80	17,26	16,80	17,83	944K	238
30/07/2020	-0,95%	-0,17	17,65	17,83	16,95	17,98	1M	263
29/07/2020	-1,55%	-0,28	17,82	18,10	17,82	18,30	882K	230
28/07/2020	0,11%	0,02	18,10	18,49	17,77	18,49	1M	226
27/07/2020	0,95%	0,17	18,08	18,44	18,01	18,68	624K	190
24/07/2020	-2,45%	-0,45	17,91	18,36	17,51	18,61	982K	278
23/07/2020	-1,92%	-0,36	18,36	18,35	18,35	19,10	821K	217
22/07/2020	-0,43%	-0,08	18,72	18,80	18,45	19,10	1M	252
21/07/2020	1,73%	0,32	18,80	18,50	18,42	18,85	821K	196
20/07/2020	1,93%	0,35	18,48	18,21	18,06	18,76	1M	273
17/07/2020	-0,93%	-0,17	18,13	18,00	18,00	19,00	2M	332
16/07/2020	4,81%	0,84	18,30	17,80	17,43	18,70	3M	646
15/07/2020	1,87%	0,32	17,46	17,41	17,31	17,65	630K	126
14/07/2020	0,82%	0,14	17,14	17,00	16,66	17,40	839K	141
13/07/2020	-2,30%	-0,40	17,00	17,60	17,00	17,75	623K	135
10/07/2020	1,40%	0,24	17,40	17,45	17,18	17,76	489K	101
09/07/2020	-1,38%	-0,24	17,16	17,40	17,07	17,62	647K	145
08/07/2020	-	-	17,40	17,40	17,30	17,70	490K	124

Date,Open,High,Low,Close,Volume
20-Jan-21,27.58,28.56,27.55,27.77,498292
19-Jan-21,28.00,28.20,27.55,27.55,513065
18-Jan-21,28.01,28.79,28.01,28.01,1250358
15-Jan-21,28.49,28.49,27.15,28.15,1017783
14-Jan-21,28.01,28.89,28.01,28.30,984880
13-Jan-21,27.96,29.12,27.70,28.32,1788615
12-Jan-21,28.10,29.59,28.00,28.30,5582533
11-Jan-21,28.87,29.52,28.10,28.10,1332913
08-Jan-21,29.65,30.00,28.50,29.05,1971623
07-Jan-21,29.11,29.64,28.29,29.50,1074490
06-Jan-21,29.32,29.32,28.36,28.99,757867
05-Jan-21,28.00,29.39,27.72,29.33,1615686
04-Jan-21,26.50,27.50,25.94,27.25,1958478
30-Dec-20,25.72,26.90,25.72,26.01,1791129
29-Dec-20,25.59,26.20,25.45,26.15,522613
28-Dec-20,26.12,26.41,25.05,25.58,1082702
23-Dec-20,25.88,26.29,25.56,25.65,620659
22-Dec-20,25.85,26.30,25.74,25.77,443355
21-Dec-20,26.61,26.61,25.00,25.89,1094923
18-Dec-20,27.00,27.57,26.60,26.60,359863
17-Dec-20,26.39,27.30,26.39,26.91,811364
16-Dec-20,26.83,27.47,26.32,26.32,1017061
15-Dec-20,27.18,27.25,26.19,26.55,1158710
14-Dec-20,26.02,27.99,26.02,27.15,1657239
11-Dec-20,25.55,27.82,25.53,26.61,2184798
10-Dec-20,27.00,27.62,25.97,26.00,1095080
09-Dec-20,27.10,28.09,26.61,26.69,1318657
08-Dec-20,27.22,28.48,27.00,27.10,1699517
07-Dec-20,28.49,28.49,27.42,27.60,2246402
04-Dec-20,28.71,29.00,27.81,28.49,1765705
03-Dec-20,28.50,29.64,27.67,28.70,3479514
02-Dec-20,26.93,28.99,26.75,28.50,4006320
01-Dec-20,26.00,27.25,25.55,26.93,3699002
30-Nov-20,25.19,28.04,23.17,26.00,7505340
27-Nov-20,22.99,25.40,21.50,25.40,8971518
26-Nov-20,18.37,19.22,18.37,18.75,892858
25-Nov-20,18.35,19.02,18.31,18.49,630761
24-Nov-20,18.65,19.04,18.51,18.68,206027
23-Nov-20,18.97,19.38,18.70,18.70,391024
20-Nov-20,19.08,19.09,18.84,18.97,325059
19-Nov-20,18.69,19.15,18.61,19.06,507932
18-Nov-20,19.00,19.20,18.69,18.69,488052
17-Nov-20,18.58,19.17,18.50,19.13,929245
16-Nov-20,19.92,19.92,18.81,19.00,1337511
13-Nov-20,18.30,19.91,18.08,19.91,1033443
12-Nov-20,18.55,19.90,18.48,18.65,1019454
11-Nov-20,18.40,19.07,17.69,19.07,2609006
10-Nov-20,17.80,18.56,17.34,18.28,1152742
09-Nov-20,17.26,18.00,16.72,18.00,1456381
06-Nov-20,17.13,17.99,17.13,17.32,1083895
05-Nov-20,17.00,18.00,17.00,17.78,718231
04-Nov-20,16.37,17.70,16.37,16.99,440227
03-Nov-20,16.32,17.00,16.32,16.50,387878
30-Oct-20,16.76,17.30,16.32,16.32,728348
29-Oct-20,16.61,17.10,16.61,16.75,313601
28-Oct-20,16.70,16.98,16.70,16.70,369188
27-Oct-20,17.01,17.09,16.82,16.95,428871
26-Oct-20,17.01,17.15,16.86,16.95,256726
23-Oct-20,17.60,17.60,17.05,17.07,446955
22-Oct-20,17.13,17.61,17.13,17.38,188384
21-Oct-20,17.28,17.71,17.27,17.35,195026
20-Oct-20,17.01,17.50,17.01,17.25,254817
19-Oct-20,17.10,17.39,17.07,17.10,418596
16-Oct-20,17.08,17.70,16.87,16.95,527247
15-Oct-20,17.23,17.31,16.83,17.03,352805
14-Oct-20,17.33,17.50,17.23,17.23,346381
13-Oct-20,17.32,17.59,17.20,17.33,369239
09-Oct-20,17.30,18.19,17.30,17.30,1000008
08-Oct-20,16.95,17.76,16.78,17.30,495842
07-Oct-20,16.87,17.00,16.76,16.89,215778
06-Oct-20,17.17,17.28,16.65,16.75,462374
05-Oct-20,17.08,17.41,17.01,17.10,560940
02-Oct-20,18.00,18.00,17.03,17.03,383794
01-Oct-20,17.38,18.37,17.20,18.00,457378
30-Sep-20,17.96,17.96,17.40,17.40,834203
29-Sep-20,17.40,17.58,17.01,17.58,444308
28-Sep-20,17.65,17.99,17.30,17.31,538202
25-Sep-20,17.69,17.74,17.30,17.65,274657
24-Sep-20,17.53,17.99,17.30,17.70,559937
23-Sep-20,18.59,18.76,17.55,17.70,1357598
22-Sep-20,17.98,18.40,17.75,18.38,447663
21-Sep-20,17.74,18.50,17.70,17.92,1015898
18-Sep-20,18.25,18.50,17.88,18.29,785144
17-Sep-20,17.76,18.25,17.62,18.14,1196498
16-Sep-20,17.40,18.00,17.40,17.82,153122
15-Sep-20,17.74,17.82,17.41,17.41,427942
14-Sep-20,17.13,17.60,17.13,17.53,422291
11-Sep-20,17.56,17.56,17.01,17.03,407163
10-Sep-20,17.26,17.57,17.26,17.26,179097
09-Sep-20,17.42,17.62,17.35,17.37,129123
08-Sep-20,17.60,17.71,17.11,17.40,733684
04-Sep-20,17.95,17.95,17.56,17.60,455620
03-Sep-20,18.04,18.23,17.52,17.99,657122
02-Sep-20,17.83,18.04,17.79,18.00,477263
01-Sep-20,17.50,18.15,17.50,17.83,1404982
31-Aug-20,17.74,17.86,17.01,17.01,1110724
28-Aug-20,17.48,18.19,17.00,17.16,1403596
27-Aug-20,17.25,17.80,16.91,17.30,1151016
26-Aug-20,17.95,18.00,17.21,17.36,1159096
25-Aug-20,17.86,17.99,17.09,17.79,1874560
24-Aug-20,17.75,18.20,17.63,17.85,526639
21-Aug-20,18.02,18.25,17.64,17.75,1566990
20-Aug-20,17.93,18.30,17.57,17.99,780663
19-Aug-20,17.82,18.09,17.55,17.93,382227
18-Aug-20,18.19,18.20,17.70,17.82,491624
17-Aug-20,17.15,17.89,16.71,17.78,2946317
14-Aug-20,18.19,18.19,17.21,17.21,641731
13-Aug-20,17.50,18.05,17.00,17.80,678370
12-Aug-20,17.50,17.79,17.22,17.35,446154
11-Aug-20,18.00,18.09,17.60,17.60,492232
10-Aug-20,17.03,18.04,17.03,17.80,809572
07-Aug-20,17.00,17.50,17.00,17.50,449594
06-Aug-20,17.38,17.45,16.51,17.45,1076258
05-Aug-20,17.69,17.99,17.15,17.38,498185
04-Aug-20,17.70,17.94,17.07,17.44,604267
03-Aug-20,17.01,17.70,17.01,17.65,632418
31-Jul-20,17.26,17.83,16.80,16.80,943788
30-Jul-20,17.83,17.98,16.95,17.65,1070261
29-Jul-20,18.10,18.30,17.82,17.82,881955
28-Jul-20,18.49,18.49,17.77,18.10,1121875
27-Jul-20,18.44,18.68,18.01,18.08,624439
24-Jul-20,18.36,18.61,17.51,17.91,981720
23-Jul-20,18.35,19.10,18.35,18.36,820818
22-Jul-20,18.80,19.10,18.45,18.72,1217564
21-Jul-20,18.50,18.85,18.42,18.80,821107
20-Jul-20,18.21,18.76,18.06,18.48,1315893
17-Jul-20,18.00,19.00,18.00,18.13,2016231
16-Jul-20,17.80,18.70,17.43,18.30,3353708
15-Jul-20,17.41,17.65,17.31,17.46,629991
14-Jul-20,17.00,17.40,16.66,17.14,839061
13-Jul-20,17.60,17.75,17.00,17.00,623329
10-Jul-20,17.45,17.76,17.18,17.40,488682
09-Jul-20,17.40,17.62,17.07,17.16,646669
08-Jul-20,17.40,17.70,17.30,17.40,490280

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TESA3

cotações, gráficos e mais...