Cotação atual, histórico e gráfico do papel: TESA3
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 |
| 18/07/2019 | -0,17% | -0,03 | 17,17 | 17,20 | 17,03 | 17,20 | 285K | 27 |
| 17/07/2019 | 2,08% | 0,35 | 17,20 | 17,35 | 17,00 | 17,35 | 116K | 16 |
| 16/07/2019 | -2,03% | -0,35 | 16,85 | 17,20 | 16,76 | 17,39 | 3M | 147 |
| 15/07/2019 | 2,38% | 0,40 | 17,20 | 17,00 | 17,00 | 17,49 | 254K | 33 |
| 12/07/2019 | -0,53% | -0,09 | 16,80 | 16,75 | 16,75 | 16,87 | 151K | 20 |
| 11/07/2019 | 1,20% | 0,20 | 16,89 | 16,90 | 16,20 | 16,98 | 779K | 77 |
| 10/07/2019 | 4,31% | 0,69 | 16,69 | 16,00 | 16,00 | 16,70 | 952K | 169 |
| 08/07/2019 | 4,92% | 0,75 | 16,00 | 15,56 | 15,49 | 16,00 | 6M | 69 |
| 05/07/2019 | -0,85% | -0,13 | 15,25 | 15,63 | 15,22 | 15,69 | 268K | 36 |
| 04/07/2019 | 1,52% | 0,23 | 15,38 | 15,15 | 15,15 | 15,60 | 2M | 28 |
| 03/07/2019 | 0,26% | 0,04 | 15,15 | 15,24 | 15,10 | 15,33 | 2M | 17 |
| 02/07/2019 | 0,07% | 0,01 | 15,11 | 14,75 | 14,75 | 15,24 | 708K | 27 |
| 01/07/2019 | -0,33% | -0,05 | 15,10 | 15,10 | 15,10 | 15,15 | 921K | 14 |
| 28/06/2019 | 2,09% | 0,31 | 15,15 | 14,84 | 14,84 | 15,29 | 323K | 45 |
| 27/06/2019 | -0,40% | -0,06 | 14,84 | 14,91 | 14,72 | 15,11 | 857K | 176 |
| 26/06/2019 | 1,71% | 0,25 | 14,90 | 14,62 | 14,60 | 14,90 | 1M | 127 |
| 25/06/2019 | 1,03% | 0,15 | 14,65 | 14,45 | 14,40 | 14,65 | 522K | 50 |
| 24/06/2019 | -1,36% | -0,20 | 14,50 | 14,70 | 14,50 | 14,90 | 282K | 24 |
| 21/06/2019 | -1,34% | -0,20 | 14,70 | 15,00 | 14,50 | 15,00 | 90K | 17 |
| 19/06/2019 | -0,73% | -0,11 | 14,90 | 14,96 | 14,53 | 15,08 | 1M | 217 |
| 18/06/2019 | -0,99% | -0,15 | 15,01 | 15,00 | 15,00 | 15,32 | 143K | 12 |
| 17/06/2019 | 1,07% | 0,16 | 15,16 | 14,72 | 14,72 | 15,47 | 411K | 39 |
| 14/06/2019 | 0,00% | 0,00 | 15,00 | 14,75 | 14,66 | 15,00 | 168K | 9 |
| 13/06/2019 | 1,97% | 0,29 | 15,00 | 14,71 | 14,71 | 15,00 | 351K | 73 |
| 12/06/2019 | -0,47% | -0,07 | 14,71 | 14,60 | 14,60 | 14,95 | 79K | 14 |
| 11/06/2019 | 0,61% | 0,09 | 14,78 | 14,50 | 14,45 | 14,78 | 257K | 31 |
| 10/06/2019 | -1,74% | -0,26 | 14,69 | 14,69 | 14,28 | 14,69 | 422K | 111 |
| 07/06/2019 | 4,55% | 0,65 | 14,95 | 14,40 | 14,40 | 15,18 | 465K | 101 |
| 06/06/2019 | 0,35% | 0,05 | 14,30 | 14,25 | 14,00 | 14,63 | 316K | 23 |
| 05/06/2019 | -0,35% | -0,05 | 14,25 | 14,30 | 14,25 | 14,36 | 137K | 18 |
| 04/06/2019 | -1,45% | -0,21 | 14,30 | 14,50 | 14,23 | 14,50 | 127K | 8 |
| 03/06/2019 | 1,54% | 0,22 | 14,51 | 14,13 | 14,13 | 14,69 | 574K | 39 |
| 31/05/2019 | -1,11% | -0,16 | 14,29 | 14,45 | 14,22 | 14,55 | 557K | 29 |
| 30/05/2019 | 0,49% | 0,07 | 14,45 | 14,10 | 14,10 | 14,45 | 309K | 34 |
| 29/05/2019 | 7,55% | 1,01 | 14,38 | 13,50 | 13,50 | 14,79 | 840K | 178 |
| 28/05/2019 | -1,04% | -0,14 | 13,37 | 13,52 | 13,25 | 13,52 | 77K | 15 |
| 27/05/2019 | 0,60% | 0,08 | 13,51 | 13,40 | 13,40 | 13,52 | 315K | 33 |
| 24/05/2019 | -1,18% | -0,16 | 13,43 | 13,41 | 13,41 | 13,44 | 284K | 85 |
| 23/05/2019 | 2,10% | 0,28 | 13,59 | 13,49 | 13,40 | 13,59 | 685K | 156 |
| 22/05/2019 | -1,04% | -0,14 | 13,31 | 13,48 | 13,30 | 13,49 | 284K | 89 |
| 21/05/2019 | -1,47% | -0,20 | 13,45 | 13,65 | 13,41 | 13,84 | 256K | 45 |
| 20/05/2019 | 0,74% | 0,10 | 13,65 | 13,55 | 13,42 | 14,00 | 383K | 107 |
| 17/05/2019 | 2,19% | 0,29 | 13,55 | 13,33 | 13,00 | 13,55 | 313K | 76 |
| 16/05/2019 | -1,34% | -0,18 | 13,26 | 13,31 | 13,26 | 13,55 | 394K | 33 |
| 15/05/2019 | 0,52% | 0,07 | 13,44 | 13,30 | 13,26 | 13,55 | 313K | 30 |
| 14/05/2019 | -0,07% | -0,01 | 13,37 | 13,33 | 13,32 | 13,50 | 432K | 99 |
| 13/05/2019 | -0,89% | -0,12 | 13,38 | 13,40 | 13,27 | 13,40 | 142K | 23 |
| 10/05/2019 | 0,37% | 0,05 | 13,50 | 13,35 | 13,26 | 13,53 | 380K | 142 |
| 09/05/2019 | 0,00% | 0,00 | 13,45 | 13,45 | 13,37 | 13,71 | 265K | 49 |
| 08/05/2019 | -2,04% | -0,28 | 13,45 | 13,60 | 13,24 | 13,84 | 910K | 178 |
| 07/05/2019 | 4,17% | 0,55 | 13,73 | 13,43 | 13,10 | 13,99 | 790K | 123 |
| 06/05/2019 | -0,30% | -0,04 | 13,18 | 13,05 | 13,04 | 13,43 | 167K | 76 |
| 03/05/2019 | -0,15% | -0,02 | 13,22 | 14,10 | 13,22 | 14,10 | 155K | 30 |
| 02/05/2019 | 1,07% | 0,14 | 13,24 | 13,65 | 13,04 | 13,65 | 1M | 63 |
| 30/04/2019 | -2,24% | -0,30 | 13,10 | 13,45 | 13,10 | 13,55 | 898K | 29 |
| 29/04/2019 | -3,60% | -0,50 | 13,40 | 13,91 | 13,40 | 13,91 | 309K | 39 |
| 26/04/2019 | -1,49% | -0,21 | 13,90 | 14,00 | 13,89 | 14,00 | 86K | 6 |
| 25/04/2019 | 4,44% | 0,60 | 14,11 | 13,47 | 13,43 | 14,11 | 478K | 58 |
| 24/04/2019 | -2,88% | -0,40 | 13,51 | 13,61 | 13,44 | 13,75 | 175K | 24 |
| 23/04/2019 | 3,04% | 0,41 | 13,91 | 13,88 | 13,62 | 14,10 | 97K | 48 |
| 22/04/2019 | 2,12% | 0,28 | 13,50 | 13,23 | 13,23 | 13,68 | 82K | 13 |
| 18/04/2019 | -1,78% | -0,24 | 13,22 | 13,47 | 13,22 | 13,63 | 247K | 58 |
| 17/04/2019 | -2,46% | -0,34 | 13,46 | 13,90 | 13,34 | 13,90 | 285K | 56 |
| 16/04/2019 | -0,72% | -0,10 | 13,80 | 14,04 | 13,62 | 14,09 | 399K | 66 |
| 15/04/2019 | -1,84% | -0,26 | 13,90 | 14,20 | 13,78 | 14,20 | 93K | 23 |
| 12/04/2019 | -0,63% | -0,09 | 14,16 | 14,11 | 14,00 | 14,27 | 74K | 14 |
| 11/04/2019 | -1,11% | -0,16 | 14,25 | 14,38 | 14,25 | 14,40 | 220K | 22 |
| 10/04/2019 | 5,80% | 0,79 | 14,41 | 13,88 | 13,85 | 14,52 | 1M | 140 |
| 09/04/2019 | -1,16% | -0,16 | 13,62 | 13,36 | 13,36 | 13,64 | 16K | 8 |
| 08/04/2019 | 2,84% | 0,38 | 13,78 | 13,37 | 13,18 | 13,93 | 226K | 43 |
| 05/04/2019 | -0,89% | -0,12 | 13,40 | 13,48 | 13,38 | 13,48 | 36K | 6 |
| 04/04/2019 | -1,31% | -0,18 | 13,52 | 13,84 | 13,20 | 13,97 | 193K | 35 |
| 03/04/2019 | 1,18% | 0,16 | 13,70 | 13,50 | 13,50 | 13,86 | 146K | 26 |
| 02/04/2019 | 4,15% | 0,54 | 13,54 | 13,20 | 13,19 | 13,72 | 123K | 25 |
| 01/04/2019 | -1,52% | -0,20 | 13,00 | 13,21 | 13,00 | 13,21 | 74K | 12 |
| 29/03/2019 | -1,49% | -0,20 | 13,20 | 13,27 | 13,15 | 13,40 | 115K | 31 |
| 28/03/2019 | 2,06% | 0,27 | 13,40 | 13,56 | 13,16 | 13,56 | 119K | 11 |
| 27/03/2019 | -2,01% | -0,27 | 13,13 | 13,72 | 13,12 | 13,72 | 206K | 15 |
| 26/03/2019 | -1,90% | -0,26 | 13,40 | 13,60 | 13,40 | 13,60 | 58K | 15 |
| 25/03/2019 | -1,16% | -0,16 | 13,66 | 13,82 | 13,59 | 13,82 | 85K | 24 |
| 22/03/2019 | 0,51% | 0,07 | 13,82 | 13,60 | 13,32 | 14,34 | 577K | 89 |
| 21/03/2019 | -0,36% | -0,05 | 13,75 | 13,89 | 13,34 | 13,89 | 183K | 34 |
| 20/03/2019 | 0,15% | 0,02 | 13,80 | 13,90 | 13,57 | 13,90 | 129K | 19 |
| 19/03/2019 | -1,15% | -0,16 | 13,78 | 13,55 | 13,52 | 13,78 | 59K | 16 |
| 18/03/2019 | 2,50% | 0,34 | 13,94 | 13,33 | 13,27 | 14,08 | 433K | 104 |
| 15/03/2019 | 1,12% | 0,15 | 13,60 | 13,06 | 12,90 | 13,69 | 143K | 24 |
| 14/03/2019 | -1,82% | -0,25 | 13,45 | 13,75 | 13,40 | 13,75 | 159K | 15 |
| 13/03/2019 | 3,87% | 0,51 | 13,70 | 13,56 | 13,23 | 13,70 | 113K | 26 |
| 12/03/2019 | -0,45% | -0,06 | 13,19 | 13,01 | 12,98 | 13,19 | 227K | 32 |
| 11/03/2019 | 1,53% | 0,20 | 13,25 | 13,23 | 13,22 | 13,25 | 120K | 26 |
| 08/03/2019 | -1,36% | -0,18 | 13,05 | 13,22 | 13,05 | 13,32 | 106K | 13 |
| 07/03/2019 | -1,64% | -0,22 | 13,23 | 13,58 | 13,23 | 13,59 | 161K | 18 |
| 06/03/2019 | 1,13% | 0,15 | 13,45 | 12,91 | 12,60 | 13,45 | 181K | 33 |
| 01/03/2019 | 1,53% | 0,20 | 13,30 | 13,54 | 13,30 | 13,54 | 92K | 9 |
| 28/02/2019 | -1,87% | -0,25 | 13,10 | 13,44 | 13,10 | 13,44 | 131K | 22 |
| 27/02/2019 | 1,91% | 0,25 | 13,35 | 13,07 | 13,07 | 13,60 | 143K | 30 |
| 26/02/2019 | -2,82% | -0,38 | 13,10 | 13,47 | 13,10 | 13,49 | 209K | 45 |
| 25/02/2019 | -1,75% | -0,24 | 13,48 | 13,61 | 13,48 | 13,71 | 244K | 68 |
| 22/02/2019 | 0,51% | 0,07 | 13,72 | 13,60 | 13,60 | 13,72 | 90K | 21 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,17.20,17.20,17.03,17.17,284566
17-Jul-19,17.35,17.35,17.00,17.20,116342
16-Jul-19,17.20,17.39,16.76,16.85,3258879
15-Jul-19,17.00,17.49,17.00,17.20,254407
12-Jul-19,16.75,16.87,16.75,16.80,151142
11-Jul-19,16.90,16.98,16.20,16.89,778612
10-Jul-19,16.00,16.70,16.00,16.69,951561
08-Jul-19,15.56,16.00,15.49,16.00,6399326
05-Jul-19,15.63,15.69,15.22,15.25,268064
04-Jul-19,15.15,15.60,15.15,15.38,2012195
03-Jul-19,15.24,15.33,15.10,15.15,2260868
02-Jul-19,14.75,15.24,14.75,15.11,708248
01-Jul-19,15.10,15.15,15.10,15.10,921113
28-Jun-19,14.84,15.29,14.84,15.15,323003
27-Jun-19,14.91,15.11,14.72,14.84,856556
26-Jun-19,14.62,14.90,14.60,14.90,1163224
25-Jun-19,14.45,14.65,14.40,14.65,522036
24-Jun-19,14.70,14.90,14.50,14.50,281775
21-Jun-19,15.00,15.00,14.50,14.70,89815
19-Jun-19,14.96,15.08,14.53,14.90,1295615
18-Jun-19,15.00,15.32,15.00,15.01,142868
17-Jun-19,14.72,15.47,14.72,15.16,410588
14-Jun-19,14.75,15.00,14.66,15.00,167648
13-Jun-19,14.71,15.00,14.71,15.00,351014
12-Jun-19,14.60,14.95,14.60,14.71,78516
11-Jun-19,14.50,14.78,14.45,14.78,257471
10-Jun-19,14.69,14.69,14.28,14.69,421915
07-Jun-19,14.40,15.18,14.40,14.95,464799
06-Jun-19,14.25,14.63,14.00,14.30,315897
05-Jun-19,14.30,14.36,14.25,14.25,137050
04-Jun-19,14.50,14.50,14.23,14.30,126997
03-Jun-19,14.13,14.69,14.13,14.51,573915
31-May-19,14.45,14.55,14.22,14.29,556729
30-May-19,14.10,14.45,14.10,14.45,309103
29-May-19,13.50,14.79,13.50,14.38,840319
28-May-19,13.52,13.52,13.25,13.37,76657
27-May-19,13.40,13.52,13.40,13.51,315077
24-May-19,13.41,13.44,13.41,13.43,284411
23-May-19,13.49,13.59,13.40,13.59,684866
22-May-19,13.48,13.49,13.30,13.31,284359
21-May-19,13.65,13.84,13.41,13.45,256023
20-May-19,13.55,14.00,13.42,13.65,383164
17-May-19,13.33,13.55,13.00,13.55,312948
16-May-19,13.31,13.55,13.26,13.26,394344
15-May-19,13.30,13.55,13.26,13.44,313371
14-May-19,13.33,13.50,13.32,13.37,431598
13-May-19,13.40,13.40,13.27,13.38,142369
10-May-19,13.35,13.53,13.26,13.50,379845
09-May-19,13.45,13.71,13.37,13.45,264715
08-May-19,13.60,13.84,13.24,13.45,909920
07-May-19,13.43,13.99,13.10,13.73,790263
06-May-19,13.05,13.43,13.04,13.18,166757
03-May-19,14.10,14.10,13.22,13.22,155207
02-May-19,13.65,13.65,13.04,13.24,1114933
30-Apr-19,13.45,13.55,13.10,13.10,897942
29-Apr-19,13.91,13.91,13.40,13.40,309275
26-Apr-19,14.00,14.00,13.89,13.90,86279
25-Apr-19,13.47,14.11,13.43,14.11,478443
24-Apr-19,13.61,13.75,13.44,13.51,174868
23-Apr-19,13.88,14.10,13.62,13.91,97032
22-Apr-19,13.23,13.68,13.23,13.50,82206
18-Apr-19,13.47,13.63,13.22,13.22,247346
17-Apr-19,13.90,13.90,13.34,13.46,284944
16-Apr-19,14.04,14.09,13.62,13.80,398760
15-Apr-19,14.20,14.20,13.78,13.90,93283
12-Apr-19,14.11,14.27,14.00,14.16,74367
11-Apr-19,14.38,14.40,14.25,14.25,220342
10-Apr-19,13.88,14.52,13.85,14.41,1108724
09-Apr-19,13.36,13.64,13.36,13.62,16215
08-Apr-19,13.37,13.93,13.18,13.78,225912
05-Apr-19,13.48,13.48,13.38,13.40,36185
04-Apr-19,13.84,13.97,13.20,13.52,193037
03-Apr-19,13.50,13.86,13.50,13.70,145863
02-Apr-19,13.20,13.72,13.19,13.54,122767
01-Apr-19,13.21,13.21,13.00,13.00,73783
29-Mar-19,13.27,13.40,13.15,13.20,115116
28-Mar-19,13.56,13.56,13.16,13.40,118877
27-Mar-19,13.72,13.72,13.12,13.13,206207
26-Mar-19,13.60,13.60,13.40,13.40,58250
25-Mar-19,13.82,13.82,13.59,13.66,84948
22-Mar-19,13.60,14.34,13.32,13.82,577122
21-Mar-19,13.89,13.89,13.34,13.75,182770
20-Mar-19,13.90,13.90,13.57,13.80,129085
19-Mar-19,13.55,13.78,13.52,13.78,58960
18-Mar-19,13.33,14.08,13.27,13.94,432818
15-Mar-19,13.06,13.69,12.90,13.60,143444
14-Mar-19,13.75,13.75,13.40,13.45,159317
13-Mar-19,13.56,13.70,13.23,13.70,112792
12-Mar-19,13.01,13.19,12.98,13.19,226502
11-Mar-19,13.23,13.25,13.22,13.25,120457
08-Mar-19,13.22,13.32,13.05,13.05,106114
07-Mar-19,13.58,13.59,13.23,13.23,160859
06-Mar-19,12.91,13.45,12.60,13.45,180928
01-Mar-19,13.54,13.54,13.30,13.30,91710
28-Feb-19,13.44,13.44,13.10,13.10,130872
27-Feb-19,13.07,13.60,13.07,13.35,143425
26-Feb-19,13.47,13.49,13.10,13.10,209196
25-Feb-19,13.61,13.71,13.48,13.48,243506
22-Feb-19,13.60,13.72,13.60,13.72,90311
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-19,13.70,13.84,13.70,13.83,39012
18-Feb-19,13.67,13.85,13.66,13.84,39012
15-Feb-19,13.83,13.83,13.50,13.63,39012
14-Feb-19,13.68,13.82,13.68,13.81,39012
13-Feb-19,13.60,13.60,13.33,13.46,39012
12-Feb-19,13.45,13.68,13.45,13.59,39012
11-Feb-19,13.74,13.74,13.41,13.41,39012
08-Feb-19,13.29,13.96,12.75,13.79,39012
07-Feb-19,13.90,13.90,12.86,12.86,39012
06-Feb-19,13.71,13.85,13.51,13.51,39012
05-Feb-19,13.94,14.08,13.81,13.91,39012
04-Feb-19,13.60,14.05,13.28,14.05,39012
01-Feb-19,13.58,13.99,13.26,13.99,39012
31-Jan-19,13.59,13.99,13.23,13.99,39012
30-Jan-19,13.06,13.86,13.06,13.69,39012
29-Jan-19,13.11,13.30,13.11,13.25,39012
28-Jan-19,13.27,13.58,13.21,13.21,39012
24-Jan-19,13.99,13.99,13.50,13.55,39012
23-Jan-19,13.70,13.99,13.70,13.98,39012
22-Jan-19,13.30,13.99,13.30,13.99,39012
21-Jan-19,13.40,13.60,13.30,13.30,39012
18-Jan-19,13.88,13.96,13.35,13.43,39012
17-Jan-19,13.99,13.99,13.90,13.96,39012
16-Jan-19,14.00,14.00,13.84,13.99,39012
15-Jan-19,13.65,14.25,13.65,14.13,39012
14-Jan-19,12.71,13.65,12.70,13.63,39012
11-Jan-19,12.84,13.00,12.70,12.70,39012
10-Jan-19,12.53,12.85,12.52,12.84,39012
09-Jan-19,12.79,12.83,12.72,12.76,39012
08-Jan-19,12.70,12.80,12.70,12.79,39012
07-Jan-19,12.60,12.80,12.55,12.65,39012
04-Jan-19,12.61,12.84,12.45,12.50,39012
03-Jan-19,12.31,12.88,12.31,12.61,39012
*exoneração de responsabilidade