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
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	-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	-	-	18,38	17,98	17,75	18,40	448K	114

Date,Open,High,Low,Close,Volume
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
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

*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
moedas e criptomoedas
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...