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
30/07/2021	-2,74%	-1,35	48,00	49,07	47,39	49,25	2M	276
29/07/2021	0,24%	0,12	49,35	49,25	48,98	49,43	709K	90
28/07/2021	0,45%	0,22	49,23	49,01	48,85	49,48	970K	112
27/07/2021	0,53%	0,26	49,01	48,56	47,75	49,48	1M	118
26/07/2021	0,14%	0,07	48,75	48,32	47,83	48,75	732K	92
23/07/2021	-2,19%	-1,09	48,68	49,49	48,11	49,49	1M	134
22/07/2021	-0,46%	-0,23	49,77	49,57	48,26	50,10	2M	250
21/07/2021	4,60%	2,20	50,00	48,00	46,58	50,60	2M	225
20/07/2021	3,13%	1,45	47,80	46,14	45,72	48,19	3M	218
19/07/2021	-2,93%	-1,40	46,35	47,69	46,15	47,69	1M	124
16/07/2021	-0,13%	-0,06	47,75	48,34	47,33	48,34	276K	42
15/07/2021	-0,38%	-0,18	47,81	48,28	47,35	48,28	719K	89
14/07/2021	-1,44%	-0,70	47,99	48,69	47,82	48,75	927K	97
13/07/2021	-0,23%	-0,11	48,69	48,01	47,40	48,80	1M	139
12/07/2021	1,67%	0,80	48,80	48,02	46,07	48,80	2M	251
08/07/2021	-4,36%	-2,19	48,00	49,20	47,36	49,21	1M	147
07/07/2021	-1,08%	-0,55	50,19	51,28	48,98	51,28	1M	147
06/07/2021	-0,12%	-0,06	50,74	51,30	49,90	51,50	1M	124
05/07/2021	1,50%	0,75	50,80	50,48	49,86	51,92	2M	130
02/07/2021	0,50%	0,25	50,05	49,63	48,35	51,54	2M	187
01/07/2021	0,69%	0,34	49,80	49,24	48,85	50,37	2M	204
30/06/2021	6,05%	2,82	49,46	46,69	45,82	49,54	4M	366
29/06/2021	-0,77%	-0,36	46,64	47,49	46,20	47,49	605K	88
28/06/2021	-2,16%	-1,04	47,00	47,52	46,35	47,52	2M	194
25/06/2021	1,18%	0,56	48,04	47,98	46,94	48,22	854K	123
24/06/2021	-0,73%	-0,35	47,48	47,87	46,81	48,30	5M	176
23/06/2021	0,93%	0,44	47,83	47,40	46,94	47,83	1M	171
22/06/2021	1,50%	0,70	47,39	46,72	46,22	47,43	969K	170
21/06/2021	-1,87%	-0,89	46,69	47,97	46,03	48,00	2M	256
18/06/2021	2,54%	1,18	47,58	46,32	45,08	47,70	14M	277
17/06/2021	-1,07%	-0,50	46,40	47,33	46,21	47,33	31M	139
16/06/2021	-0,64%	-0,30	46,90	47,47	45,70	48,40	3M	298
15/06/2021	2,83%	1,30	47,20	45,64	45,46	47,48	13M	317
14/06/2021	0,11%	0,05	45,90	46,01	45,01	46,40	1M	106
11/06/2021	0,77%	0,35	45,85	45,46	45,46	46,01	265K	36
10/06/2021	0,00%	0,00	45,50	45,57	44,80	46,00	985K	145
09/06/2021	1,11%	0,50	45,50	45,00	45,00	45,50	11M	66
08/06/2021	-1,10%	-0,50	45,00	45,50	44,74	46,19	18M	95
07/06/2021	-2,42%	-1,13	45,50	46,33	45,36	46,40	11M	124
04/06/2021	0,95%	0,44	46,63	46,19	45,51	47,63	1M	132
02/06/2021	2,30%	1,04	46,19	44,98	44,60	46,19	1M	146
01/06/2021	-1,31%	-0,60	45,15	45,75	44,30	46,67	1M	209
31/05/2021	-0,26%	-0,12	45,75	45,87	44,55	48,00	2M	204
28/05/2021	2,46%	1,10	45,87	44,90	44,02	46,05	864K	118
27/05/2021	1,34%	0,59	44,77	44,10	43,64	44,88	817K	123
26/05/2021	2,74%	1,18	44,18	44,05	42,93	44,18	922K	71
25/05/2021	-2,21%	-0,97	43,00	43,26	42,71	44,61	1M	117
24/05/2021	-0,45%	-0,20	43,97	44,59	42,63	45,13	2M	166
21/05/2021	4,17%	1,77	44,17	43,96	43,20	45,60	3M	253
20/05/2021	0,47%	0,20	42,40	42,80	41,51	42,80	889K	116
19/05/2021	-2,09%	-0,90	42,20	43,50	41,79	43,50	925K	103
18/05/2021	-1,89%	-0,83	43,10	44,00	42,01	44,00	1M	139
17/05/2021	1,08%	0,47	43,93	43,20	41,60	44,46	1M	150
14/05/2021	-1,79%	-0,79	43,46	44,01	43,01	45,44	2M	213
13/05/2021	-6,53%	-3,09	44,25	47,77	44,00	47,77	2M	223
12/05/2021	0,40%	0,19	47,34	47,10	45,51	49,10	3M	272
11/05/2021	0,43%	0,20	47,15	46,00	45,00	47,50	1M	127
10/05/2021	-0,95%	-0,45	46,95	47,73	46,00	47,73	2M	109
07/05/2021	-1,02%	-0,49	47,40	48,99	46,00	49,00	2M	126
06/05/2021	0,76%	0,36	47,89	47,53	46,45	47,89	1M	123
05/05/2021	-0,96%	-0,46	47,53	47,13	47,00	49,83	2M	244
04/05/2021	0,90%	0,43	47,99	47,55	46,01	49,57	3M	334
03/05/2021	6,21%	2,78	47,56	45,10	45,10	47,71	12M	358
30/04/2021	4,82%	2,06	44,78	42,89	41,26	46,00	5M	485
29/04/2021	1,04%	0,44	42,72	41,80	41,48	42,74	2M	200
28/04/2021	0,02%	0,01	42,28	42,27	41,03	43,00	1M	104
27/04/2021	0,12%	0,05	42,27	42,47	41,50	42,66	767K	107
26/04/2021	1,73%	0,72	42,22	42,14	41,69	42,47	1M	53
23/04/2021	-2,58%	-1,10	41,50	42,90	41,50	42,99	2M	114
22/04/2021	0,02%	0,01	42,60	42,53	42,00	42,96	429K	49
20/04/2021	0,83%	0,35	42,59	42,10	42,00	42,95	446K	55
19/04/2021	-1,54%	-0,66	42,24	43,93	42,24	43,93	845K	86
16/04/2021	-0,05%	-0,02	42,90	43,67	42,15	44,00	624K	74
15/04/2021	0,33%	0,14	42,92	42,75	42,00	43,44	715K	65
14/04/2021	-0,72%	-0,31	42,78	43,84	41,21	43,84	323K	61
13/04/2021	0,30%	0,13	43,09	42,96	42,38	43,84	2M	70
12/04/2021	1,23%	0,52	42,96	43,00	42,42	43,00	205K	37
09/04/2021	0,88%	0,37	42,44	42,10	42,10	43,68	528K	74
08/04/2021	-1,93%	-0,83	42,07	43,00	41,00	43,01	750K	91
07/04/2021	0,94%	0,40	42,90	42,82	42,50	43,96	728K	113
06/04/2021	1,24%	0,52	42,50	41,91	41,91	42,81	458K	64
05/04/2021	-2,26%	-0,97	41,98	42,95	41,54	42,95	2M	98
01/04/2021	7,38%	2,95	42,95	40,00	39,15	43,00	1M	195
31/03/2021	0,03%	0,01	40,00	39,55	39,13	40,78	2M	115
30/03/2021	3,98%	1,53	39,99	38,10	38,10	40,01	1M	137
29/03/2021	7,85%	2,80	38,46	35,66	35,66	40,99	3M	306
26/03/2021	9,76%	3,17	35,66	32,76	32,76	36,00	2M	432
25/03/2021	1,66%	0,53	32,49	31,95	31,15	32,49	296K	58
24/03/2021	-0,06%	-0,02	31,96	31,98	30,19	32,29	522K	102
23/03/2021	-2,50%	-0,82	31,98	33,27	31,98	33,35	658K	75
22/03/2021	-0,61%	-0,20	32,80	33,33	32,21	33,35	268K	55
19/03/2021	1,54%	0,50	33,00	32,60	31,76	33,00	706K	114
18/03/2021	4,17%	1,30	32,50	31,60	30,74	32,70	1M	173
17/03/2021	1,10%	0,34	31,20	30,40	30,03	31,60	557K	100
16/03/2021	-2,03%	-0,64	30,86	31,50	30,10	31,60	878K	97
15/03/2021	3,62%	1,10	31,50	30,41	29,70	32,00	1M	131
12/03/2021	-0,33%	-0,10	30,40	30,90	30,00	31,05	194K	45
11/03/2021	0,49%	0,15	30,50	30,00	29,65	30,72	781K	105
10/03/2021	-2,03%	-0,63	30,35	30,80	29,92	30,95	399K	90
09/03/2021	-0,06%	-0,02	30,98	31,00	30,01	31,05	370K	71
08/03/2021	0,91%	0,28	31,00	30,73	30,34	31,12	545K	126
05/03/2021	-2,48%	-0,78	30,72	31,50	30,64	31,50	1M	233
04/03/2021	-2,17%	-0,70	31,50	32,89	31,00	32,89	582K	106
03/03/2021	0,63%	0,20	32,20	31,99	31,00	32,30	851K	133
02/03/2021	0,38%	0,12	32,00	31,88	30,08	32,10	931K	139
01/03/2021	1,01%	0,32	31,88	31,59	30,51	32,90	1M	236
26/02/2021	5,20%	1,56	31,56	30,01	29,10	31,90	2M	237
25/02/2021	-5,18%	-1,64	30,00	31,64	29,92	31,64	723K	132
24/02/2021	0,60%	0,19	31,64	31,55	31,02	31,99	850K	152
23/02/2021	2,08%	0,64	31,45	30,01	29,46	31,54	822K	172
22/02/2021	-0,61%	-0,19	30,81	29,95	29,01	30,86	881K	191
19/02/2021	-1,90%	-0,60	31,00	31,59	30,50	31,59	1M	228
18/02/2021	-1,25%	-0,40	31,60	31,73	30,74	31,73	1M	302
17/02/2021	-4,53%	-1,52	32,00	32,03	31,30	33,00	4M	608
12/02/2021	13,43%	3,97	33,52	29,48	28,76	34,89	15M	1.016
11/02/2021	3,98%	1,13	29,55	28,42	28,42	30,31	3M	329
10/02/2021	0,71%	0,20	28,42	28,26	27,70	28,86	1M	158
09/02/2021	1,47%	0,41	28,22	27,81	27,71	28,80	916K	157
08/02/2021	3,34%	0,90	27,81	26,51	26,51	28,80	3M	400
05/02/2021	-2,15%	-0,59	26,91	28,25	26,91	28,25	151K	39
04/02/2021	-0,58%	-0,16	27,50	27,55	27,37	28,25	359K	59
03/02/2021	0,14%	0,04	27,66	27,62	27,27	28,01	475K	94
02/02/2021	2,87%	0,77	27,62	26,85	26,85	28,34	2M	221
01/02/2021	1,40%	0,37	26,85	27,40	26,71	27,40	381K	70
29/01/2021	-1,93%	-0,52	26,48	26,95	26,48	27,60	1M	202
28/01/2021	0,63%	0,17	27,00	26,90	26,65	28,00	1M	126
27/01/2021	-0,63%	-0,17	26,83	26,75	26,75	28,79	2M	181
26/01/2021	-1,82%	-0,50	27,00	27,60	26,60	27,78	584K	129
22/01/2021	1,48%	0,40	27,50	26,67	25,88	27,50	1M	259
21/01/2021	-2,41%	-0,67	27,10	27,71	26,80	28,34	1M	187
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	-	-	28,15	28,49	27,15	28,49	1M	167

Date,Open,High,Low,Close,Volume
30-Jul-21,49.07,49.25,47.39,48.00,1978914
29-Jul-21,49.25,49.43,48.98,49.35,709155
28-Jul-21,49.01,49.48,48.85,49.23,969678
27-Jul-21,48.56,49.48,47.75,49.01,1052031
26-Jul-21,48.32,48.75,47.83,48.75,732021
23-Jul-21,49.49,49.49,48.11,48.68,1259560
22-Jul-21,49.57,50.10,48.26,49.77,1827951
21-Jul-21,48.00,50.60,46.58,50.00,1946647
20-Jul-21,46.14,48.19,45.72,47.80,2780504
19-Jul-21,47.69,47.69,46.15,46.35,1084363
16-Jul-21,48.34,48.34,47.33,47.75,276274
15-Jul-21,48.28,48.28,47.35,47.81,718850
14-Jul-21,48.69,48.75,47.82,47.99,926725
13-Jul-21,48.01,48.80,47.40,48.69,1045843
12-Jul-21,48.02,48.80,46.07,48.80,1654218
08-Jul-21,49.20,49.21,47.36,48.00,1158961
07-Jul-21,51.28,51.28,48.98,50.19,1162518
06-Jul-21,51.30,51.50,49.90,50.74,1158099
05-Jul-21,50.48,51.92,49.86,50.80,2042511
02-Jul-21,49.63,51.54,48.35,50.05,2441418
01-Jul-21,49.24,50.37,48.85,49.80,1948643
30-Jun-21,46.69,49.54,45.82,49.46,3601945
29-Jun-21,47.49,47.49,46.20,46.64,605151
28-Jun-21,47.52,47.52,46.35,47.00,1987053
25-Jun-21,47.98,48.22,46.94,48.04,854035
24-Jun-21,47.87,48.30,46.81,47.48,5271744
23-Jun-21,47.40,47.83,46.94,47.83,1442778
22-Jun-21,46.72,47.43,46.22,47.39,968862
21-Jun-21,47.97,48.00,46.03,46.69,1678195
18-Jun-21,46.32,47.70,45.08,47.58,14485824
17-Jun-21,47.33,47.33,46.21,46.40,31442863
16-Jun-21,47.47,48.40,45.70,46.90,2923508
15-Jun-21,45.64,47.48,45.46,47.20,12993347
14-Jun-21,46.01,46.40,45.01,45.90,1018320
11-Jun-21,45.46,46.01,45.46,45.85,265397
10-Jun-21,45.57,46.00,44.80,45.50,985205
09-Jun-21,45.00,45.50,45.00,45.50,10545422
08-Jun-21,45.50,46.19,44.74,45.00,17745797
07-Jun-21,46.33,46.40,45.36,45.50,10835137
04-Jun-21,46.19,47.63,45.51,46.63,1141352
02-Jun-21,44.98,46.19,44.60,46.19,1090027
01-Jun-21,45.75,46.67,44.30,45.15,1368458
31-May-21,45.87,48.00,44.55,45.75,1534290
28-May-21,44.90,46.05,44.02,45.87,863691
27-May-21,44.10,44.88,43.64,44.77,817114
26-May-21,44.05,44.18,42.93,44.18,922005
25-May-21,43.26,44.61,42.71,43.00,1089931
24-May-21,44.59,45.13,42.63,43.97,1514994
21-May-21,43.96,45.60,43.20,44.17,2913760
20-May-21,42.80,42.80,41.51,42.40,889386
19-May-21,43.50,43.50,41.79,42.20,924838
18-May-21,44.00,44.00,42.01,43.10,1223111
17-May-21,43.20,44.46,41.60,43.93,1050425
14-May-21,44.01,45.44,43.01,43.46,1665200
13-May-21,47.77,47.77,44.00,44.25,2095827
12-May-21,47.10,49.10,45.51,47.34,3468646
11-May-21,46.00,47.50,45.00,47.15,1462878
10-May-21,47.73,47.73,46.00,46.95,1712435
07-May-21,48.99,49.00,46.00,47.40,1696596
06-May-21,47.53,47.89,46.45,47.89,1421276
05-May-21,47.13,49.83,47.00,47.53,1523302
04-May-21,47.55,49.57,46.01,47.99,3181628
03-May-21,45.10,47.71,45.10,47.56,11679689
30-Apr-21,42.89,46.00,41.26,44.78,5100060
29-Apr-21,41.80,42.74,41.48,42.72,1650384
28-Apr-21,42.27,43.00,41.03,42.28,1138809
27-Apr-21,42.47,42.66,41.50,42.27,767447
26-Apr-21,42.14,42.47,41.69,42.22,1159029
23-Apr-21,42.90,42.99,41.50,41.50,2337848
22-Apr-21,42.53,42.96,42.00,42.60,429276
20-Apr-21,42.10,42.95,42.00,42.59,445558
19-Apr-21,43.93,43.93,42.24,42.24,844906
16-Apr-21,43.67,44.00,42.15,42.90,623568
15-Apr-21,42.75,43.44,42.00,42.92,715423
14-Apr-21,43.84,43.84,41.21,42.78,323029
13-Apr-21,42.96,43.84,42.38,43.09,2038674
12-Apr-21,43.00,43.00,42.42,42.96,205163
09-Apr-21,42.10,43.68,42.10,42.44,528114
08-Apr-21,43.00,43.01,41.00,42.07,750303
07-Apr-21,42.82,43.96,42.50,42.90,727870
06-Apr-21,41.91,42.81,41.91,42.50,458188
05-Apr-21,42.95,42.95,41.54,41.98,1989096
01-Apr-21,40.00,43.00,39.15,42.95,1341446
31-Mar-21,39.55,40.78,39.13,40.00,1708947
30-Mar-21,38.10,40.01,38.10,39.99,1394648
29-Mar-21,35.66,40.99,35.66,38.46,2663066
26-Mar-21,32.76,36.00,32.76,35.66,2495676
25-Mar-21,31.95,32.49,31.15,32.49,296005
24-Mar-21,31.98,32.29,30.19,31.96,521646
23-Mar-21,33.27,33.35,31.98,31.98,657986
22-Mar-21,33.33,33.35,32.21,32.80,268127
19-Mar-21,32.60,33.00,31.76,33.00,706051
18-Mar-21,31.60,32.70,30.74,32.50,1289426
17-Mar-21,30.40,31.60,30.03,31.20,557234
16-Mar-21,31.50,31.60,30.10,30.86,877546
15-Mar-21,30.41,32.00,29.70,31.50,1033286
12-Mar-21,30.90,31.05,30.00,30.40,194019
11-Mar-21,30.00,30.72,29.65,30.50,781470
10-Mar-21,30.80,30.95,29.92,30.35,398750
09-Mar-21,31.00,31.05,30.01,30.98,369742
08-Mar-21,30.73,31.12,30.34,31.00,544724
05-Mar-21,31.50,31.50,30.64,30.72,1092851
04-Mar-21,32.89,32.89,31.00,31.50,581965
03-Mar-21,31.99,32.30,31.00,32.20,850876
02-Mar-21,31.88,32.10,30.08,32.00,930510
01-Mar-21,31.59,32.90,30.51,31.88,1359951
26-Feb-21,30.01,31.90,29.10,31.56,2356446
25-Feb-21,31.64,31.64,29.92,30.00,722729
24-Feb-21,31.55,31.99,31.02,31.64,849672
23-Feb-21,30.01,31.54,29.46,31.45,821571
22-Feb-21,29.95,30.86,29.01,30.81,880669
19-Feb-21,31.59,31.59,30.50,31.00,1266031
18-Feb-21,31.73,31.73,30.74,31.60,1338526
17-Feb-21,32.03,33.00,31.30,32.00,3558142
12-Feb-21,29.48,34.89,28.76,33.52,15133652
11-Feb-21,28.42,30.31,28.42,29.55,3359268
10-Feb-21,28.26,28.86,27.70,28.42,1176015
09-Feb-21,27.81,28.80,27.71,28.22,916350
08-Feb-21,26.51,28.80,26.51,27.81,2557879
05-Feb-21,28.25,28.25,26.91,26.91,150735
04-Feb-21,27.55,28.25,27.37,27.50,358876
03-Feb-21,27.62,28.01,27.27,27.66,474544
02-Feb-21,26.85,28.34,26.85,27.62,1603774
01-Feb-21,27.40,27.40,26.71,26.85,380606
29-Jan-21,26.95,27.60,26.48,26.48,1353087
28-Jan-21,26.90,28.00,26.65,27.00,1202704
27-Jan-21,26.75,28.79,26.75,26.83,1928232
26-Jan-21,27.60,27.78,26.60,27.00,584009
22-Jan-21,26.67,27.50,25.88,27.50,1104374
21-Jan-21,27.71,28.34,26.80,27.10,1147549
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TESA3