Cotação atual, histórico e gráfico do papel: TESA3
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 |
| 21/02/2019 | -1,80% | -0,25 | 13,65 | 13,66 | 13,65 | 13,72 | 104K | 8 |
| 20/02/2019 | 0,51% | 0,07 | 13,90 | 13,94 | 13,81 | 13,95 | 39K | 9 |
| 19/02/2019 | -0,07% | -0,01 | 13,83 | 13,70 | 13,70 | 13,84 | 109K | 20 |
| 18/02/2019 | 1,54% | 0,21 | 13,84 | 13,67 | 13,66 | 13,85 | 153K | 38 |
| 15/02/2019 | -1,30% | -0,18 | 13,63 | 13,83 | 13,50 | 13,83 | 166K | 33 |
| 14/02/2019 | 2,60% | 0,35 | 13,81 | 13,68 | 13,68 | 13,82 | 84K | 23 |
| 13/02/2019 | -0,96% | -0,13 | 13,46 | 13,60 | 13,33 | 13,60 | 121K | 16 |
| 12/02/2019 | 1,34% | 0,18 | 13,59 | 13,45 | 13,45 | 13,68 | 161K | 21 |
| 11/02/2019 | -2,76% | -0,38 | 13,41 | 13,74 | 13,41 | 13,74 | 125K | 29 |
| 08/02/2019 | 7,23% | 0,93 | 13,79 | 13,29 | 12,75 | 13,96 | 143K | 45 |
| 07/02/2019 | -4,81% | -0,65 | 12,86 | 13,90 | 12,86 | 13,90 | 259K | 88 |
| 06/02/2019 | -2,88% | -0,40 | 13,51 | 13,71 | 13,51 | 13,85 | 288K | 67 |
| 05/02/2019 | -1,00% | -0,14 | 13,91 | 13,94 | 13,81 | 14,08 | 731K | 24 |
| 04/02/2019 | 0,43% | 0,06 | 14,05 | 13,60 | 13,28 | 14,05 | 283K | 34 |
| 01/02/2019 | 0,00% | 0,00 | 13,99 | 13,58 | 13,26 | 13,99 | 338K | 41 |
| 31/01/2019 | 2,19% | 0,30 | 13,99 | 13,59 | 13,23 | 13,99 | 329K | 34 |
| 30/01/2019 | 3,32% | 0,44 | 13,69 | 13,06 | 13,06 | 13,86 | 220K | 40 |
| 29/01/2019 | 0,30% | 0,04 | 13,25 | 13,11 | 13,11 | 13,30 | 253K | 34 |
| 28/01/2019 | -2,51% | -0,34 | 13,21 | 13,27 | 13,21 | 13,58 | 752K | 52 |
| 24/01/2019 | -3,08% | -0,43 | 13,55 | 13,99 | 13,50 | 13,99 | 74K | 11 |
| 23/01/2019 | -0,07% | -0,01 | 13,98 | 13,70 | 13,70 | 13,99 | 167K | 25 |
| 22/01/2019 | 5,19% | 0,69 | 13,99 | 13,30 | 13,30 | 13,99 | 147K | 21 |
| 21/01/2019 | -0,97% | -0,13 | 13,30 | 13,40 | 13,30 | 13,60 | 73K | 18 |
| 18/01/2019 | -3,80% | -0,53 | 13,43 | 13,88 | 13,35 | 13,96 | 62K | 15 |
| 17/01/2019 | -0,21% | -0,03 | 13,96 | 13,99 | 13,90 | 13,99 | 142K | 17 |
| 16/01/2019 | -0,99% | -0,14 | 13,99 | 14,00 | 13,84 | 14,00 | 104K | 20 |
| 15/01/2019 | 3,67% | 0,50 | 14,13 | 13,65 | 13,65 | 14,25 | 333K | 41 |
| 14/01/2019 | 7,32% | 0,93 | 13,63 | 12,71 | 12,70 | 13,65 | 187K | 36 |
| 11/01/2019 | -1,09% | -0,14 | 12,70 | 12,84 | 12,70 | 13,00 | 127K | 29 |
| 10/01/2019 | 0,63% | 0,08 | 12,84 | 12,53 | 12,52 | 12,85 | 127K | 32 |
| 09/01/2019 | -0,23% | -0,03 | 12,76 | 12,79 | 12,72 | 12,83 | 138K | 24 |
| 08/01/2019 | 1,11% | 0,14 | 12,79 | 12,70 | 12,70 | 12,80 | 151K | 16 |
| 07/01/2019 | 1,20% | 0,15 | 12,65 | 12,60 | 12,55 | 12,80 | 135K | 28 |
| 04/01/2019 | -0,87% | -0,11 | 12,50 | 12,61 | 12,45 | 12,84 | 512K | 38 |
| 03/01/2019 | 1,20% | 0,15 | 12,61 | 12,31 | 12,31 | 12,88 | 191K | 39 |
| 02/01/2019 | 1,80% | 0,22 | 12,46 | 12,35 | 12,17 | 12,71 | 245K | 43 |
| 28/12/2018 | 0,25% | 0,03 | 12,24 | 12,21 | 12,18 | 12,48 | 203K | 30 |
| 27/12/2018 | 0,74% | 0,09 | 12,21 | 12,29 | 12,10 | 12,45 | 145K | 25 |
| 26/12/2018 | -0,49% | -0,06 | 12,12 | 12,17 | 12,07 | 12,18 | 121K | 10 |
| 21/12/2018 | -3,56% | -0,45 | 12,18 | 12,55 | 12,17 | 12,55 | 165K | 38 |
| 20/12/2018 | 4,64% | 0,56 | 12,63 | 12,10 | 12,06 | 12,99 | 204K | 54 |
| 19/12/2018 | -1,79% | -0,22 | 12,07 | 12,29 | 12,07 | 12,29 | 98K | 13 |
| 18/12/2018 | 0,08% | 0,01 | 12,29 | 12,25 | 12,25 | 12,30 | 91K | 7 |
| 17/12/2018 | 0,66% | 0,08 | 12,28 | 12,01 | 12,01 | 12,29 | 42K | 12 |
| 14/12/2018 | -0,16% | -0,02 | 12,20 | 12,10 | 11,92 | 12,20 | 175K | 23 |
| 13/12/2018 | -0,08% | -0,01 | 12,22 | 12,21 | 12,21 | 12,22 | 79K | 9 |
| 12/12/2018 | 0,82% | 0,10 | 12,23 | 12,25 | 12,10 | 12,25 | 236K | 8 |
| 11/12/2018 | 0,66% | 0,08 | 12,13 | 12,06 | 12,05 | 12,15 | 73K | 9 |
| 10/12/2018 | 0,42% | 0,05 | 12,05 | 12,00 | 11,80 | 12,05 | 106K | 16 |
| 07/12/2018 | -1,23% | -0,15 | 12,00 | 12,15 | 11,94 | 12,15 | 155K | 28 |
| 06/12/2018 | 0,41% | 0,05 | 12,15 | 12,10 | 12,06 | 12,15 | 39K | 8 |
| 05/12/2018 | 0,75% | 0,09 | 12,10 | 12,15 | 12,10 | 12,15 | 61K | 7 |
| 04/12/2018 | -2,44% | -0,30 | 12,01 | 12,35 | 12,01 | 12,35 | 364K | 119 |
| 03/12/2018 | -3,60% | -0,46 | 12,31 | 12,89 | 12,24 | 12,90 | 321K | 93 |
| 30/11/2018 | 0,16% | 0,02 | 12,77 | 12,75 | 12,61 | 12,77 | 34K | 14 |
| 29/11/2018 | 0,16% | 0,02 | 12,75 | 12,36 | 12,36 | 12,75 | 64K | 15 |
| 28/11/2018 | 3,41% | 0,42 | 12,73 | 12,31 | 12,31 | 12,79 | 143K | 22 |
| 27/11/2018 | -0,57% | -0,07 | 12,31 | 12,38 | 12,25 | 12,74 | 166K | 23 |
| 26/11/2018 | -0,96% | -0,12 | 12,38 | 12,49 | 12,25 | 12,50 | 244K | 22 |
| 23/11/2018 | -0,40% | -0,05 | 12,50 | 12,50 | 12,22 | 12,50 | 142K | 29 |
| 22/11/2018 | -0,95% | -0,12 | 12,55 | 12,55 | 12,52 | 12,57 | 79K | 12 |
| 21/11/2018 | -0,08% | -0,01 | 12,67 | 12,31 | 12,31 | 12,67 | 76K | 20 |
| 19/11/2018 | -0,86% | -0,11 | 12,68 | 12,57 | 12,57 | 12,75 | 77K | 14 |
| 16/11/2018 | 1,51% | 0,19 | 12,79 | 12,33 | 12,33 | 12,79 | 242K | 21 |
| 14/11/2018 | 0,40% | 0,05 | 12,60 | 12,55 | 12,55 | 12,65 | 182K | 10 |
| 13/11/2018 | 1,13% | 0,14 | 12,55 | 12,40 | 12,22 | 12,60 | 201K | 23 |
| 12/11/2018 | -1,51% | -0,19 | 12,41 | 12,50 | 12,37 | 12,50 | 7M | 17 |
| 09/11/2018 | 1,29% | 0,16 | 12,60 | 12,53 | 12,26 | 12,65 | 7M | 37 |
| 08/11/2018 | 3,49% | 0,42 | 12,44 | 12,13 | 12,12 | 12,79 | 246K | 77 |
| 07/11/2018 | -4,91% | -0,62 | 12,02 | 12,51 | 12,02 | 12,70 | 208K | 37 |
| 06/11/2018 | -0,08% | -0,01 | 12,64 | 12,66 | 12,60 | 12,90 | 101K | 21 |
| 05/11/2018 | -2,54% | -0,33 | 12,65 | 12,98 | 12,65 | 12,98 | 228K | 40 |
| 01/11/2018 | 3,84% | 0,48 | 12,98 | 12,51 | 12,50 | 12,98 | 346K | 48 |
| 31/10/2018 | -2,34% | -0,30 | 12,50 | 12,85 | 12,50 | 13,00 | 302K | 23 |
| 30/10/2018 | 0,79% | 0,10 | 12,80 | 13,00 | 12,80 | 13,10 | 143K | 24 |
| 29/10/2018 | -3,79% | -0,50 | 12,70 | 13,96 | 12,70 | 13,96 | 287K | 49 |
| 26/10/2018 | 0,38% | 0,05 | 13,20 | 13,19 | 13,13 | 13,20 | 147K | 16 |
| 25/10/2018 | -0,38% | -0,05 | 13,15 | 13,00 | 12,46 | 13,20 | 393K | 48 |
| 24/10/2018 | 0,76% | 0,10 | 13,20 | 13,00 | 12,80 | 13,20 | 114K | 27 |
| 23/10/2018 | 8,35% | 1,01 | 13,10 | 12,05 | 12,05 | 13,76 | 647K | 120 |
| 22/10/2018 | 9,91% | 1,09 | 12,09 | 10,99 | 10,99 | 12,16 | 625K | 121 |
| 19/10/2018 | 3,29% | 0,35 | 11,00 | 10,75 | 10,75 | 11,00 | 60K | 14 |
| 18/10/2018 | 1,43% | 0,15 | 10,65 | 10,50 | 10,50 | 10,65 | 85K | 10 |
| 17/10/2018 | 1,65% | 0,17 | 10,50 | 10,25 | 10,23 | 10,50 | 124K | 11 |
| 16/10/2018 | 0,19% | 0,02 | 10,33 | 10,37 | 10,33 | 10,50 | 56K | 14 |
| 15/10/2018 | -2,27% | -0,24 | 10,31 | 10,60 | 10,30 | 10,60 | 143K | 13 |
| 11/10/2018 | -3,21% | -0,35 | 10,55 | 11,00 | 10,55 | 11,00 | 166K | 41 |
| 10/10/2018 | -0,09% | -0,01 | 10,90 | 10,90 | 10,90 | 11,00 | 98K | 12 |
| 09/10/2018 | 2,73% | 0,29 | 10,91 | 10,75 | 10,75 | 11,10 | 336K | 30 |
| 08/10/2018 | 0,38% | 0,04 | 10,62 | 10,58 | 10,58 | 10,85 | 234K | 29 |
| 05/10/2018 | -0,94% | -0,10 | 10,58 | 10,26 | 10,26 | 10,60 | 107K | 21 |
| 04/10/2018 | 5,12% | 0,52 | 10,68 | 10,30 | 10,12 | 10,69 | 108K | 64 |
| 03/10/2018 | -2,21% | -0,23 | 10,16 | 10,50 | 10,16 | 10,50 | 182K | 51 |
| 02/10/2018 | 0,97% | 0,10 | 10,39 | 10,31 | 10,20 | 10,47 | 427K | 25 |
| 01/10/2018 | 2,29% | 0,23 | 10,29 | 10,07 | 10,07 | 10,30 | 34K | 11 |
| 28/09/2018 | -3,27% | -0,34 | 10,06 | 10,39 | 9,93 | 10,40 | 156K | 37 |
| 27/09/2018 | 0,48% | 0,05 | 10,40 | 10,21 | 10,21 | 10,45 | 97K | 9 |
| 26/09/2018 | -0,96% | -0,10 | 10,35 | 10,16 | 10,15 | 10,35 | 127K | 6 |
| 25/09/2018 | 2,96% | 0,30 | 10,45 | 10,14 | 10,14 | 10,45 | 67K | 12 |
| 24/09/2018 | -1,26% | -0,13 | 10,15 | 10,20 | 10,15 | 10,30 | 65K | 13 |
| 21/09/2018 | -0,19% | -0,02 | 10,28 | 10,25 | 10,25 | 10,50 | 78K | 14 |
Date,Open,High,Low,Close,Volume
21-Feb-19,13.66,13.72,13.65,13.65,104232
20-Feb-19,13.94,13.95,13.81,13.90,39012
19-Feb-19,13.70,13.84,13.70,13.83,109107
18-Feb-19,13.67,13.85,13.66,13.84,152865
15-Feb-19,13.83,13.83,13.50,13.63,166403
14-Feb-19,13.68,13.82,13.68,13.81,83630
13-Feb-19,13.60,13.60,13.33,13.46,121297
12-Feb-19,13.45,13.68,13.45,13.59,160672
11-Feb-19,13.74,13.74,13.41,13.41,125208
08-Feb-19,13.29,13.96,12.75,13.79,143065
07-Feb-19,13.90,13.90,12.86,12.86,259440
06-Feb-19,13.71,13.85,13.51,13.51,287975
05-Feb-19,13.94,14.08,13.81,13.91,731090
04-Feb-19,13.60,14.05,13.28,14.05,283450
01-Feb-19,13.58,13.99,13.26,13.99,338016
31-Jan-19,13.59,13.99,13.23,13.99,329410
30-Jan-19,13.06,13.86,13.06,13.69,219686
29-Jan-19,13.11,13.30,13.11,13.25,253033
28-Jan-19,13.27,13.58,13.21,13.21,751807
24-Jan-19,13.99,13.99,13.50,13.55,73603
23-Jan-19,13.70,13.99,13.70,13.98,167037
22-Jan-19,13.30,13.99,13.30,13.99,147075
21-Jan-19,13.40,13.60,13.30,13.30,73135
18-Jan-19,13.88,13.96,13.35,13.43,61754
17-Jan-19,13.99,13.99,13.90,13.96,142366
16-Jan-19,14.00,14.00,13.84,13.99,104289
15-Jan-19,13.65,14.25,13.65,14.13,332707
14-Jan-19,12.71,13.65,12.70,13.63,187203
11-Jan-19,12.84,13.00,12.70,12.70,126537
10-Jan-19,12.53,12.85,12.52,12.84,126855
09-Jan-19,12.79,12.83,12.72,12.76,137920
08-Jan-19,12.70,12.80,12.70,12.79,150913
07-Jan-19,12.60,12.80,12.55,12.65,134908
04-Jan-19,12.61,12.84,12.45,12.50,512428
03-Jan-19,12.31,12.88,12.31,12.61,191153
02-Jan-19,12.35,12.71,12.17,12.46,244735
28-Dec-18,12.21,12.48,12.18,12.24,202831
27-Dec-18,12.29,12.45,12.10,12.21,145407
26-Dec-18,12.17,12.18,12.07,12.12,121063
21-Dec-18,12.55,12.55,12.17,12.18,164541
20-Dec-18,12.10,12.99,12.06,12.63,204382
19-Dec-18,12.29,12.29,12.07,12.07,97543
18-Dec-18,12.25,12.30,12.25,12.29,90938
17-Dec-18,12.01,12.29,12.01,12.28,41677
14-Dec-18,12.10,12.20,11.92,12.20,175052
13-Dec-18,12.21,12.22,12.21,12.22,79428
12-Dec-18,12.25,12.25,12.10,12.23,236039
11-Dec-18,12.06,12.15,12.05,12.13,72739
10-Dec-18,12.00,12.05,11.80,12.05,105834
07-Dec-18,12.15,12.15,11.94,12.00,155252
06-Dec-18,12.10,12.15,12.06,12.15,38780
05-Dec-18,12.15,12.15,12.10,12.10,60744
04-Dec-18,12.35,12.35,12.01,12.01,363887
03-Dec-18,12.89,12.90,12.24,12.31,320607
30-Nov-18,12.75,12.77,12.61,12.77,34391
29-Nov-18,12.36,12.75,12.36,12.75,64310
28-Nov-18,12.31,12.79,12.31,12.73,143437
27-Nov-18,12.38,12.74,12.25,12.31,165925
26-Nov-18,12.49,12.50,12.25,12.38,243612
23-Nov-18,12.50,12.50,12.22,12.50,141906
22-Nov-18,12.55,12.57,12.52,12.55,79062
21-Nov-18,12.31,12.67,12.31,12.67,75530
19-Nov-18,12.57,12.75,12.57,12.68,77371
16-Nov-18,12.33,12.79,12.33,12.79,242129
14-Nov-18,12.55,12.65,12.55,12.60,182382
13-Nov-18,12.40,12.60,12.22,12.55,200523
12-Nov-18,12.50,12.50,12.37,12.41,6648896
09-Nov-18,12.53,12.65,12.26,12.60,6940423
08-Nov-18,12.13,12.79,12.12,12.44,245849
07-Nov-18,12.51,12.70,12.02,12.02,207944
06-Nov-18,12.66,12.90,12.60,12.64,100595
05-Nov-18,12.98,12.98,12.65,12.65,228392
01-Nov-18,12.51,12.98,12.50,12.98,345726
31-Oct-18,12.85,13.00,12.50,12.50,302034
30-Oct-18,13.00,13.10,12.80,12.80,143458
29-Oct-18,13.96,13.96,12.70,12.70,286948
26-Oct-18,13.19,13.20,13.13,13.20,147378
25-Oct-18,13.00,13.20,12.46,13.15,393237
24-Oct-18,13.00,13.20,12.80,13.20,114289
23-Oct-18,12.05,13.76,12.05,13.10,647336
22-Oct-18,10.99,12.16,10.99,12.09,625343
19-Oct-18,10.75,11.00,10.75,11.00,59777
18-Oct-18,10.50,10.65,10.50,10.65,84661
17-Oct-18,10.25,10.50,10.23,10.50,123828
16-Oct-18,10.37,10.50,10.33,10.33,56320
15-Oct-18,10.60,10.60,10.30,10.31,143298
11-Oct-18,11.00,11.00,10.55,10.55,166162
10-Oct-18,10.90,11.00,10.90,10.90,98205
09-Oct-18,10.75,11.10,10.75,10.91,335934
08-Oct-18,10.58,10.85,10.58,10.62,234339
05-Oct-18,10.26,10.60,10.26,10.58,107169
04-Oct-18,10.30,10.69,10.12,10.68,108009
03-Oct-18,10.50,10.50,10.16,10.16,181600
02-Oct-18,10.31,10.47,10.20,10.39,427439
01-Oct-18,10.07,10.30,10.07,10.29,33702
28-Sep-18,10.39,10.40,9.93,10.06,156209
27-Sep-18,10.21,10.45,10.21,10.40,96542
26-Sep-18,10.16,10.35,10.15,10.35,127443
25-Sep-18,10.14,10.45,10.14,10.45,66865
24-Sep-18,10.20,10.30,10.15,10.15,64596
21-Sep-18,10.25,10.50,10.25,10.28,78328
20-Sep-18,10.09,10.30,10.09,10.30,78328
19-Sep-18,10.35,10.35,10.06,10.07,78328
18-Sep-18,10.12,10.35,10.12,10.35,78328
17-Sep-18,10.16,10.32,10.00,10.32,78328
14-Sep-18,10.27,10.27,10.13,10.13,78328
13-Sep-18,10.14,10.40,10.14,10.25,78328
12-Sep-18,10.14,10.39,10.13,10.13,78328
11-Sep-18,10.21,10.50,10.10,10.13,78328
10-Sep-18,10.26,10.50,10.26,10.50,78328
06-Sep-18,10.50,10.50,10.30,10.30,78328
05-Sep-18,10.62,10.69,10.40,10.40,78328
04-Sep-18,10.60,10.93,10.12,10.75,78328
03-Sep-18,10.15,10.40,10.10,10.40,78328
31-Aug-18,10.05,10.30,10.05,10.20,78328
30-Aug-18,10.19,10.30,10.19,10.30,78328
29-Aug-18,10.29,10.30,10.05,10.05,78328
28-Aug-18,10.02,10.30,10.01,10.30,78328
27-Aug-18,10.04,10.25,10.00,10.19,78328
24-Aug-18,10.04,10.05,9.95,9.95,78328
23-Aug-18,10.00,10.07,9.95,10.07,78328
22-Aug-18,10.00,10.14,9.81,9.81,78328
21-Aug-18,10.25,10.25,9.95,9.95,78328
20-Aug-18,10.25,10.40,10.25,10.25,78328
17-Aug-18,10.29,10.49,10.29,10.49,78328
16-Aug-18,10.44,10.69,10.11,10.25,78328
15-Aug-18,10.10,10.50,10.05,10.45,78328
14-Aug-18,10.27,10.30,10.10,10.10,78328
13-Aug-18,10.04,10.28,10.04,10.28,78328
10-Aug-18,9.96,10.10,9.65,10.05,78328
09-Aug-18,10.01,10.16,9.95,10.10,78328
08-Aug-18,10.06,10.16,9.95,10.00,78328
07-Aug-18,10.23,10.41,10.11,10.11,78328
06-Aug-18,10.14,10.49,10.02,10.39,78328
*exoneração de responsabilidade