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
06/07/2020	1,63%	0,28	17,43	17,98	17,15	17,99	993K	220
03/07/2020	3,81%	0,63	17,15	16,53	16,52	17,40	955K	219
02/07/2020	-1,67%	-0,28	16,52	17,05	16,52	17,75	2M	299
01/07/2020	-1,18%	-0,20	16,80	16,90	16,65	17,04	905K	249
30/06/2020	1,19%	0,20	17,00	16,80	16,30	17,00	2M	467
29/06/2020	12,75%	1,90	16,80	15,04	14,82	16,99	3M	557
26/06/2020	-0,67%	-0,10	14,90	15,01	14,30	15,50	2M	557
25/06/2020	19,05%	2,40	15,00	13,30	13,30	15,00	5M	975
24/06/2020	0,80%	0,10	12,60	12,50	11,90	12,60	1M	256
23/06/2020	0,00%	0,00	12,50	12,60	12,10	12,70	414K	115
22/06/2020	0,89%	0,11	12,50	12,50	12,30	12,65	409K	125

19/06/2020	3,25%	0,39	12,39	12,15	11,91	12,50	1M	274
18/06/2020	1,10%	0,13	12,00	11,85	11,69	12,35	1M	224
17/06/2020	3,13%	0,36	11,87	11,70	11,54	11,90	1M	275
16/06/2020	0,79%	0,09	11,51	11,50	11,50	11,98	1M	273
15/06/2020	-0,61%	-0,07	11,42	11,50	11,20	11,69	1M	345
12/06/2020	-7,41%	-0,92	11,49	11,99	11,40	11,99	2M	342
10/06/2020	-1,66%	-0,21	12,41	12,90	12,33	12,90	514K	144
09/06/2020	-0,71%	-0,09	12,62	12,69	12,27	12,69	2M	332
08/06/2020	7,26%	0,86	12,71	12,10	12,08	12,95	2M	370
05/06/2020	1,20%	0,14	11,85	11,99	11,72	12,00	1M	296
04/06/2020	-0,51%	-0,06	11,71	11,81	11,60	11,95	2M	151
03/06/2020	0,60%	0,07	11,77	11,82	11,75	12,34	652K	161
02/06/2020	2,54%	0,29	11,70	11,69	11,45	11,80	1M	299
01/06/2020	-0,35%	-0,04	11,41	11,40	11,10	11,60	998K	219
29/05/2020	-1,97%	-0,23	11,45	11,65	11,15	11,65	589K	166
28/05/2020	-0,09%	-0,01	11,68	11,98	11,51	11,98	474K	71
27/05/2020	-0,09%	-0,01	11,69	11,87	11,59	11,90	487K	214
26/05/2020	0,26%	0,03	11,70	12,10	11,50	12,10	944K	91
25/05/2020	-1,93%	-0,23	11,67	12,49	11,65	12,49	573K	218
22/05/2020	-1,49%	-0,18	11,90	12,10	11,70	12,10	348K	71
21/05/2020	-1,06%	-0,13	12,08	12,40	12,05	12,53	262K	59
20/05/2020	-1,53%	-0,19	12,21	12,50	12,07	12,59	249K	54
19/05/2020	0,00%	0,00	12,40	12,40	12,40	12,70	291K	152
18/05/2020	-0,96%	-0,12	12,40	12,58	12,31	12,87	196K	81
15/05/2020	-2,49%	-0,32	12,52	13,45	12,50	13,45	315K	117
14/05/2020	-5,59%	-0,76	12,84	14,00	12,61	14,44	915K	198
13/05/2020	-3,00%	-0,42	13,60	14,02	13,15	14,06	495K	222
12/05/2020	7,02%	0,92	14,02	13,80	13,24	14,50	1M	397
11/05/2020	18,55%	2,05	13,10	11,08	11,07	13,10	1M	518
08/05/2020	-6,36%	-0,75	11,05	11,80	10,69	11,89	637K	170
07/05/2020	1,72%	0,20	11,80	12,17	11,43	12,17	286K	127
06/05/2020	4,04%	0,45	11,60	11,16	10,90	11,60	256K	50
05/05/2020	-0,71%	-0,08	11,15	11,40	11,11	11,80	213K	95
04/05/2020	-0,53%	-0,06	11,23	11,29	10,70	11,29	323K	120
30/04/2020	-2,67%	-0,31	11,29	11,79	11,29	12,92	626K	165
29/04/2020	-0,77%	-0,09	11,60	12,00	11,40	12,19	217K	143
28/04/2020	6,95%	0,76	11,69	10,94	10,76	11,74	372K	86
27/04/2020	9,30%	0,93	10,93	10,00	10,00	10,99	136K	76
24/04/2020	-5,39%	-0,57	10,00	10,60	9,91	10,74	184K	79
23/04/2020	-3,65%	-0,40	10,57	10,99	10,56	11,02	818K	164
22/04/2020	-0,63%	-0,07	10,97	11,10	10,97	11,10	127K	41
20/04/2020	-0,90%	-0,10	11,04	11,26	11,01	11,26	130K	110
17/04/2020	2,11%	0,23	11,14	10,95	10,95	11,29	332K	138
16/04/2020	1,49%	0,16	10,91	11,16	10,80	11,18	407K	249
15/04/2020	1,51%	0,16	10,75	10,31	10,22	11,00	388K	89
14/04/2020	6,65%	0,66	10,59	9,93	9,93	10,70	334K	89
13/04/2020	1,43%	0,14	9,93	9,50	9,40	9,93	624K	106
09/04/2020	-5,41%	-0,56	9,79	10,23	9,65	10,34	1M	230
08/04/2020	-0,86%	-0,09	10,35	10,20	9,99	10,49	484K	98
07/04/2020	1,26%	0,13	10,44	10,00	10,00	10,60	930K	294
06/04/2020	0,10%	0,01	10,31	10,00	10,00	10,90	890K	166
03/04/2020	-8,44%	-0,95	10,30	10,74	10,30	11,17	173K	63
02/04/2020	0,45%	0,05	11,25	11,45	11,15	11,45	86K	30
01/04/2020	-3,45%	-0,40	11,20	11,51	11,20	11,75	310K	93
31/03/2020	-14,07%	-1,90	11,60	13,49	11,60	13,50	468K	90
30/03/2020	10,02%	1,23	13,50	12,20	12,20	13,50	183K	47
27/03/2020	0,16%	0,02	12,27	12,20	11,91	12,99	120K	37
26/03/2020	-1,21%	-0,15	12,25	11,81	11,81	13,01	1M	202
25/03/2020	11,11%	1,24	12,40	11,00	11,00	12,50	322K	74
24/03/2020	4,30%	0,46	11,16	12,00	11,16	13,01	1M	94
23/03/2020	-2,90%	-0,32	10,70	10,85	10,56	11,24	98K	29
20/03/2020	0,18%	0,02	11,02	11,06	11,00	12,74	45M	95
19/03/2020	9,89%	0,99	11,00	9,53	9,50	11,01	150K	54
18/03/2020	-11,42%	-1,29	10,01	10,80	10,00	10,80	410K	54
17/03/2020	-5,04%	-0,60	11,30	12,01	11,16	12,20	993K	131
16/03/2020	-14,39%	-2,00	11,90	11,81	11,81	12,80	1M	40
13/03/2020	1,68%	0,23	13,90	14,99	13,10	14,99	875K	74
12/03/2020	-10,65%	-1,63	13,67	14,42	13,20	14,51	1M	62
11/03/2020	-8,93%	-1,50	15,30	17,20	15,30	17,20	270K	58
10/03/2020	8,39%	1,30	16,80	15,50	15,50	17,30	184K	55
09/03/2020	-13,89%	-2,50	15,50	16,30	15,50	17,30	651K	155
06/03/2020	-1,96%	-0,36	18,00	18,35	17,54	18,55	1M	164
05/03/2020	-2,13%	-0,40	18,36	18,78	18,36	19,50	746K	96
04/03/2020	4,11%	0,74	18,76	18,28	18,28	19,00	309K	116
03/03/2020	-3,27%	-0,61	18,02	19,49	18,02	20,00	721K	118
02/03/2020	3,50%	0,63	18,63	17,61	17,61	19,04	440K	107
28/02/2020	0,00%	0,00	18,00	18,02	17,52	18,95	1M	156
27/02/2020	-4,20%	-0,79	18,00	19,32	18,00	20,00	718K	162
26/02/2020	-9,66%	-2,01	18,79	20,00	18,75	20,99	842K	158
21/02/2020	-0,62%	-0,13	20,80	21,40	20,80	21,49	273K	40
20/02/2020	0,14%	0,03	20,93	20,99	20,73	21,69	624K	167
19/02/2020	2,90%	0,59	20,90	20,89	20,27	21,39	1M	204
18/02/2020	1,40%	0,28	20,31	20,48	19,93	20,75	2M	232
17/02/2020	-0,64%	-0,13	20,03	19,67	19,67	21,00	1M	199
14/02/2020	-2,61%	-0,54	20,16	20,90	20,16	21,20	426K	143
13/02/2020	-0,29%	-0,06	20,70	20,99	20,51	20,99	314K	126
12/02/2020	0,05%	0,01	20,76	21,77	20,53	21,77	515K	152
11/02/2020	2,93%	0,59	20,75	20,17	20,17	21,08	399K	143
10/02/2020	-4,64%	-0,98	20,16	20,77	20,16	20,95	581K	177
07/02/2020	0,28%	0,06	21,14	21,08	20,47	21,15	697K	161
06/02/2020	1,79%	0,37	21,08	20,71	20,71	21,39	522K	174
05/02/2020	2,47%	0,50	20,71	20,60	20,20	21,60	629K	175
04/02/2020	0,90%	0,18	20,21	20,55	20,07	20,80	363K	154
03/02/2020	1,88%	0,37	20,03	19,80	19,79	20,78	738K	252
31/01/2020	-2,77%	-0,56	19,66	20,00	19,66	20,67	585K	155
30/01/2020	-4,44%	-0,94	20,22	20,78	20,00	20,78	340K	139
29/01/2020	-1,40%	-0,30	21,16	21,20	21,00	21,48	497K	165
28/01/2020	4,12%	0,85	21,46	20,62	20,62	21,73	571K	216
27/01/2020	-6,32%	-1,39	20,61	21,90	20,61	22,17	1M	282
24/01/2020	-1,35%	-0,30	22,00	22,13	21,90	22,55	909K	163
23/01/2020	-0,27%	-0,06	22,30	22,74	21,93	22,74	1M	212
22/01/2020	1,59%	0,35	22,36	22,06	22,03	23,74	3M	408
21/01/2020	-4,30%	-0,99	22,01	22,50	22,01	23,20	2M	204
20/01/2020	0,79%	0,18	23,00	23,50	22,99	23,66	363K	124
17/01/2020	-2,06%	-0,48	22,82	23,33	22,82	23,57	426K	130
16/01/2020	0,87%	0,20	23,30	23,10	22,70	23,95	718K	172
15/01/2020	-2,94%	-0,70	23,10	24,00	23,10	24,18	368K	138
14/01/2020	-2,86%	-0,70	23,80	24,44	23,80	24,50	719K	163
13/01/2020	6,52%	1,50	24,50	23,43	23,14	24,50	371K	143
10/01/2020	-2,25%	-0,53	23,00	23,81	23,00	24,03	394K	146
09/01/2020	1,12%	0,26	23,53	23,51	23,11	24,35	879K	236
08/01/2020	2,29%	0,52	23,27	23,19	22,41	23,78	911K	218
07/01/2020	0,31%	0,07	22,75	22,44	22,39	23,34	401K	162
06/01/2020	-0,53%	-0,12	22,68	22,50	22,23	23,20	456K	145
03/01/2020	2,01%	0,45	22,80	22,35	21,81	23,14	889K	206
02/01/2020	1,59%	0,35	22,35	22,11	21,71	24,37	1M	234
30/12/2019	1,06%	0,23	22,00	21,50	21,50	22,98	1M	161
27/12/2019	-2,38%	-0,53	21,77	22,37	21,25	22,61	2M	294
26/12/2019	3,96%	0,85	22,30	20,66	20,66	22,61	876K	315
23/12/2019	7,25%	1,45	21,45	20,22	20,19	21,45	574K	248
20/12/2019	-2,44%	-0,50	20,00	20,21	20,00	20,97	554K	164
19/12/2019	2,24%	0,45	20,50	20,38	20,00	20,98	928K	281
18/12/2019	-	-	20,05	20,02	19,50	20,60	734K	258

Date,Open,High,Low,Close,Volume
06-Jul-20,17.98,17.99,17.15,17.43,992796
03-Jul-20,16.53,17.40,16.52,17.15,954526
02-Jul-20,17.05,17.75,16.52,16.52,1658647
01-Jul-20,16.90,17.04,16.65,16.80,904728
30-Jun-20,16.80,17.00,16.30,17.00,2331666
29-Jun-20,15.04,16.99,14.82,16.80,2808048
26-Jun-20,15.01,15.50,14.30,14.90,2384166
25-Jun-20,13.30,15.00,13.30,15.00,5168836
24-Jun-20,12.50,12.60,11.90,12.60,1029391
23-Jun-20,12.60,12.70,12.10,12.50,414321
22-Jun-20,12.50,12.65,12.30,12.50,408541
19-Jun-20,12.15,12.50,11.91,12.39,1354302
18-Jun-20,11.85,12.35,11.69,12.00,1071060
17-Jun-20,11.70,11.90,11.54,11.87,1031098
16-Jun-20,11.50,11.98,11.50,11.51,1471320
15-Jun-20,11.50,11.69,11.20,11.42,1183567
12-Jun-20,11.99,11.99,11.40,11.49,1648666
10-Jun-20,12.90,12.90,12.33,12.41,514449
09-Jun-20,12.69,12.69,12.27,12.62,1615652
08-Jun-20,12.10,12.95,12.08,12.71,2082442
05-Jun-20,11.99,12.00,11.72,11.85,1419441
04-Jun-20,11.81,11.95,11.60,11.71,1741095
03-Jun-20,11.82,12.34,11.75,11.77,652155
02-Jun-20,11.69,11.80,11.45,11.70,1297286
01-Jun-20,11.40,11.60,11.10,11.41,997712
29-May-20,11.65,11.65,11.15,11.45,589444
28-May-20,11.98,11.98,11.51,11.68,473992
27-May-20,11.87,11.90,11.59,11.69,486882
26-May-20,12.10,12.10,11.50,11.70,943817
25-May-20,12.49,12.49,11.65,11.67,573095
22-May-20,12.10,12.10,11.70,11.90,348344
21-May-20,12.40,12.53,12.05,12.08,262076
20-May-20,12.50,12.59,12.07,12.21,248546
19-May-20,12.40,12.70,12.40,12.40,290506
18-May-20,12.58,12.87,12.31,12.40,195577
15-May-20,13.45,13.45,12.50,12.52,315494
14-May-20,14.00,14.44,12.61,12.84,914668
13-May-20,14.02,14.06,13.15,13.60,494531
12-May-20,13.80,14.50,13.24,14.02,1273762
11-May-20,11.08,13.10,11.07,13.10,1224057
08-May-20,11.80,11.89,10.69,11.05,636879
07-May-20,12.17,12.17,11.43,11.80,285974
06-May-20,11.16,11.60,10.90,11.60,256048
05-May-20,11.40,11.80,11.11,11.15,213356
04-May-20,11.29,11.29,10.70,11.23,323230
30-Apr-20,11.79,12.92,11.29,11.29,625855
29-Apr-20,12.00,12.19,11.40,11.60,216503
28-Apr-20,10.94,11.74,10.76,11.69,371633
27-Apr-20,10.00,10.99,10.00,10.93,135695
24-Apr-20,10.60,10.74,9.91,10.00,183573
23-Apr-20,10.99,11.02,10.56,10.57,818379
22-Apr-20,11.10,11.10,10.97,10.97,127323
20-Apr-20,11.26,11.26,11.01,11.04,130191
17-Apr-20,10.95,11.29,10.95,11.14,331661
16-Apr-20,11.16,11.18,10.80,10.91,407213
15-Apr-20,10.31,11.00,10.22,10.75,388430
14-Apr-20,9.93,10.70,9.93,10.59,334305
13-Apr-20,9.50,9.93,9.40,9.93,624064
09-Apr-20,10.23,10.34,9.65,9.79,1066688
08-Apr-20,10.20,10.49,9.99,10.35,484459
07-Apr-20,10.00,10.60,10.00,10.44,929851
06-Apr-20,10.00,10.90,10.00,10.31,890187
03-Apr-20,10.74,11.17,10.30,10.30,173090
02-Apr-20,11.45,11.45,11.15,11.25,85520
01-Apr-20,11.51,11.75,11.20,11.20,309610
31-Mar-20,13.49,13.50,11.60,11.60,467922
30-Mar-20,12.20,13.50,12.20,13.50,182657
27-Mar-20,12.20,12.99,11.91,12.27,119653
26-Mar-20,11.81,13.01,11.81,12.25,1363369
25-Mar-20,11.00,12.50,11.00,12.40,321708
24-Mar-20,12.00,13.01,11.16,11.16,1022650
23-Mar-20,10.85,11.24,10.56,10.70,98242
20-Mar-20,11.06,12.74,11.00,11.02,44585821
19-Mar-20,9.53,11.01,9.50,11.00,149562
18-Mar-20,10.80,10.80,10.00,10.01,409613
17-Mar-20,12.01,12.20,11.16,11.30,992854
16-Mar-20,11.81,12.80,11.81,11.90,1349231
13-Mar-20,14.99,14.99,13.10,13.90,874819
12-Mar-20,14.42,14.51,13.20,13.67,1101716
11-Mar-20,17.20,17.20,15.30,15.30,270285
10-Mar-20,15.50,17.30,15.50,16.80,183994
09-Mar-20,16.30,17.30,15.50,15.50,650989
06-Mar-20,18.35,18.55,17.54,18.00,1231530
05-Mar-20,18.78,19.50,18.36,18.36,746233
04-Mar-20,18.28,19.00,18.28,18.76,308665
03-Mar-20,19.49,20.00,18.02,18.02,721219
02-Mar-20,17.61,19.04,17.61,18.63,439956
28-Feb-20,18.02,18.95,17.52,18.00,1363627
27-Feb-20,19.32,20.00,18.00,18.00,717636
26-Feb-20,20.00,20.99,18.75,18.79,841641
21-Feb-20,21.40,21.49,20.80,20.80,272792
20-Feb-20,20.99,21.69,20.73,20.93,623582
19-Feb-20,20.89,21.39,20.27,20.90,1042101
18-Feb-20,20.48,20.75,19.93,20.31,1826860
17-Feb-20,19.67,21.00,19.67,20.03,1174454
14-Feb-20,20.90,21.20,20.16,20.16,426233
13-Feb-20,20.99,20.99,20.51,20.70,314321
12-Feb-20,21.77,21.77,20.53,20.76,514937
11-Feb-20,20.17,21.08,20.17,20.75,399496
10-Feb-20,20.77,20.95,20.16,20.16,580542
07-Feb-20,21.08,21.15,20.47,21.14,697165
06-Feb-20,20.71,21.39,20.71,21.08,522015
05-Feb-20,20.60,21.60,20.20,20.71,629398
04-Feb-20,20.55,20.80,20.07,20.21,362968
03-Feb-20,19.80,20.78,19.79,20.03,738194
31-Jan-20,20.00,20.67,19.66,19.66,584720
30-Jan-20,20.78,20.78,20.00,20.22,339597
29-Jan-20,21.20,21.48,21.00,21.16,496958
28-Jan-20,20.62,21.73,20.62,21.46,570763
27-Jan-20,21.90,22.17,20.61,20.61,1344152
24-Jan-20,22.13,22.55,21.90,22.00,908993
23-Jan-20,22.74,22.74,21.93,22.30,1114214
22-Jan-20,22.06,23.74,22.03,22.36,2939305
21-Jan-20,22.50,23.20,22.01,22.01,1551674
20-Jan-20,23.50,23.66,22.99,23.00,362546
17-Jan-20,23.33,23.57,22.82,22.82,425631
16-Jan-20,23.10,23.95,22.70,23.30,718420
15-Jan-20,24.00,24.18,23.10,23.10,367715
14-Jan-20,24.44,24.50,23.80,23.80,719447
13-Jan-20,23.43,24.50,23.14,24.50,370725
10-Jan-20,23.81,24.03,23.00,23.00,394272
09-Jan-20,23.51,24.35,23.11,23.53,879123
08-Jan-20,23.19,23.78,22.41,23.27,911021
07-Jan-20,22.44,23.34,22.39,22.75,401135
06-Jan-20,22.50,23.20,22.23,22.68,456217
03-Jan-20,22.35,23.14,21.81,22.80,889076
02-Jan-20,22.11,24.37,21.71,22.35,1477886
30-Dec-19,21.50,22.98,21.50,22.00,1408079
27-Dec-19,22.37,22.61,21.25,21.77,1707585
26-Dec-19,20.66,22.61,20.66,22.30,876063
23-Dec-19,20.22,21.45,20.19,21.45,573950
20-Dec-19,20.21,20.97,20.00,20.00,553587
19-Dec-19,20.38,20.98,20.00,20.50,927747
18-Dec-19,20.02,20.60,19.50,20.05,734366

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...