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 |
| 20/09/2019 | -2,38% | -0,41 | 16,81 | 17,01 | 16,61 | 17,01 | 171K | 22 |
| 19/09/2019 | 1,23% | 0,21 | 17,22 | 17,10 | 17,10 | 17,35 | 12K | 5 |
| 18/09/2019 | 0,12% | 0,02 | 17,01 | 16,90 | 16,80 | 17,80 | 313K | 55 |
| 17/09/2019 | 0,59% | 0,10 | 16,99 | 16,55 | 16,55 | 16,99 | 142K | 16 |
| 16/09/2019 | -0,06% | -0,01 | 16,89 | 16,51 | 16,51 | 16,89 | 30K | 5 |
| 13/09/2019 | 0,00% | 0,00 | 16,90 | 16,52 | 16,51 | 16,90 | 55K | 9 |
| 12/09/2019 | 0,00% | 0,00 | 16,90 | 16,90 | 16,85 | 16,90 | 12K | 4 |
| 11/09/2019 | 1,08% | 0,18 | 16,90 | 16,80 | 16,70 | 16,90 | 116K | 14 |
| 10/09/2019 | 1,21% | 0,20 | 16,72 | 16,72 | 16,72 | 16,72 | 2K | 1 |
| 09/09/2019 | 0,00% | 0,00 | 16,52 | 16,32 | 16,24 | 16,70 | 134K | 12 |
| 06/09/2019 | 0,43% | 0,07 | 16,52 | 16,45 | 16,45 | 16,69 | 61K | 12 |
| 05/09/2019 | -3,12% | -0,53 | 16,45 | 16,75 | 16,45 | 16,75 | 192K | 25 |
| 04/09/2019 | -0,12% | -0,02 | 16,98 | 17,00 | 16,98 | 17,00 | 12K | 3 |
| 03/09/2019 | 0,00% | 0,00 | 17,00 | 17,10 | 16,97 | 17,10 | 22K | 5 |
| 02/09/2019 | 1,07% | 0,18 | 17,00 | 16,85 | 16,82 | 17,00 | 79K | 16 |
| 30/08/2019 | -1,06% | -0,18 | 16,82 | 17,00 | 16,82 | 17,15 | 158K | 15 |
| 29/08/2019 | 0,00% | 0,00 | 17,00 | 17,25 | 16,90 | 17,50 | 162K | 17 |
| 28/08/2019 | 0,89% | 0,15 | 17,00 | 17,00 | 17,00 | 17,20 | 81K | 6 |
| 27/08/2019 | -3,44% | -0,60 | 16,85 | 17,45 | 16,49 | 17,45 | 320K | 42 |
| 26/08/2019 | 1,16% | 0,20 | 17,45 | 17,28 | 16,70 | 17,45 | 675K | 95 |
| 23/08/2019 | -2,87% | -0,51 | 17,25 | 17,86 | 16,66 | 17,86 | 573K | 50 |
| 22/08/2019 | 0,91% | 0,16 | 17,76 | 17,90 | 17,34 | 17,90 | 291K | 18 |
| 21/08/2019 | 0,57% | 0,10 | 17,60 | 17,40 | 17,21 | 17,62 | 281K | 56 |
| 20/08/2019 | 6,00% | 0,99 | 17,50 | 16,94 | 16,90 | 17,50 | 762K | 68 |
| 19/08/2019 | 1,91% | 0,31 | 16,51 | 16,55 | 16,40 | 17,36 | 851K | 91 |
| 16/08/2019 | -2,99% | -0,50 | 16,20 | 16,41 | 16,20 | 16,84 | 213K | 32 |
| 15/08/2019 | -1,82% | -0,31 | 16,70 | 17,00 | 16,53 | 17,36 | 390K | 42 |
| 14/08/2019 | -0,58% | -0,10 | 17,01 | 17,30 | 17,00 | 17,47 | 312K | 28 |
| 13/08/2019 | -2,12% | -0,37 | 17,11 | 17,49 | 17,10 | 17,49 | 67K | 13 |
| 12/08/2019 | 1,04% | 0,18 | 17,48 | 17,30 | 16,90 | 17,49 | 402K | 36 |
| 09/08/2019 | 3,47% | 0,58 | 17,30 | 16,22 | 16,22 | 17,30 | 338K | 53 |
| 08/08/2019 | 0,18% | 0,03 | 16,72 | 16,50 | 16,42 | 16,80 | 302K | 31 |
| 07/08/2019 | 0,54% | 0,09 | 16,69 | 16,30 | 15,64 | 16,71 | 298K | 66 |
| 06/08/2019 | 0,61% | 0,10 | 16,60 | 16,68 | 16,20 | 16,68 | 218K | 41 |
| 05/08/2019 | 3,00% | 0,48 | 16,50 | 15,91 | 15,85 | 16,50 | 279K | 27 |
| 02/08/2019 | 0,44% | 0,07 | 16,02 | 15,76 | 15,76 | 16,47 | 499K | 51 |
| 01/08/2019 | 1,92% | 0,30 | 15,95 | 15,60 | 15,43 | 16,70 | 906K | 117 |
| 31/07/2019 | 1,49% | 0,23 | 15,65 | 15,46 | 15,15 | 16,00 | 910K | 81 |
| 30/07/2019 | -5,11% | -0,83 | 15,42 | 16,27 | 15,36 | 16,27 | 479K | 84 |
| 29/07/2019 | -3,56% | -0,60 | 16,25 | 16,70 | 16,23 | 16,99 | 186K | 44 |
| 26/07/2019 | -3,33% | -0,58 | 16,85 | 17,30 | 16,52 | 17,30 | 109K | 26 |
| 25/07/2019 | 0,23% | 0,04 | 17,43 | 16,76 | 16,40 | 17,44 | 271K | 52 |
| 24/07/2019 | -0,63% | -0,11 | 17,39 | 17,46 | 16,80 | 17,49 | 340K | 66 |
| 23/07/2019 | -1,13% | -0,20 | 17,50 | 17,49 | 17,25 | 17,59 | 918K | 115 |
| 22/07/2019 | 0,85% | 0,15 | 17,70 | 17,90 | 17,02 | 17,90 | 1M | 97 |
| 19/07/2019 | 2,21% | 0,38 | 17,55 | 16,84 | 16,84 | 17,89 | 851K | 87 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,17.01,17.01,16.61,16.81,170594
19-Sep-19,17.10,17.35,17.10,17.22,12008
18-Sep-19,16.90,17.80,16.80,17.01,312755
17-Sep-19,16.55,16.99,16.55,16.99,142293
16-Sep-19,16.51,16.89,16.51,16.89,30119
13-Sep-19,16.52,16.90,16.51,16.90,55052
12-Sep-19,16.90,16.90,16.85,16.90,11825
11-Sep-19,16.80,16.90,16.70,16.90,116200
10-Sep-19,16.72,16.72,16.72,16.72,1672
09-Sep-19,16.32,16.70,16.24,16.52,134050
06-Sep-19,16.45,16.69,16.45,16.52,61046
05-Sep-19,16.75,16.75,16.45,16.45,191690
04-Sep-19,17.00,17.00,16.98,16.98,11898
03-Sep-19,17.10,17.10,16.97,17.00,22093
02-Sep-19,16.85,17.00,16.82,17.00,79405
30-Aug-19,17.00,17.15,16.82,16.82,158250
29-Aug-19,17.25,17.50,16.90,17.00,161530
28-Aug-19,17.00,17.20,17.00,17.00,80600
27-Aug-19,17.45,17.45,16.49,16.85,320400
26-Aug-19,17.28,17.45,16.70,17.45,675466
23-Aug-19,17.86,17.86,16.66,17.25,572571
22-Aug-19,17.90,17.90,17.34,17.76,291497
21-Aug-19,17.40,17.62,17.21,17.60,281351
20-Aug-19,16.94,17.50,16.90,17.50,761751
19-Aug-19,16.55,17.36,16.40,16.51,851242
16-Aug-19,16.41,16.84,16.20,16.20,212873
15-Aug-19,17.00,17.36,16.53,16.70,390204
14-Aug-19,17.30,17.47,17.00,17.01,311897
13-Aug-19,17.49,17.49,17.10,17.11,66868
12-Aug-19,17.30,17.49,16.90,17.48,402290
09-Aug-19,16.22,17.30,16.22,17.30,338471
08-Aug-19,16.50,16.80,16.42,16.72,302405
07-Aug-19,16.30,16.71,15.64,16.69,297702
06-Aug-19,16.68,16.68,16.20,16.60,218186
05-Aug-19,15.91,16.50,15.85,16.50,279391
02-Aug-19,15.76,16.47,15.76,16.02,499411
01-Aug-19,15.60,16.70,15.43,15.95,905880
31-Jul-19,15.46,16.00,15.15,15.65,909824
30-Jul-19,16.27,16.27,15.36,15.42,478930
29-Jul-19,16.70,16.99,16.23,16.25,185722
26-Jul-19,17.30,17.30,16.52,16.85,108599
25-Jul-19,16.76,17.44,16.40,17.43,271122
24-Jul-19,17.46,17.49,16.80,17.39,339612
23-Jul-19,17.49,17.59,17.25,17.50,917845
22-Jul-19,17.90,17.90,17.02,17.70,1083987
19-Jul-19,16.84,17.89,16.84,17.55,851287
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-19,13.91,13.91,13.40,13.40,897942
26-Apr-19,14.00,14.00,13.89,13.90,897942
25-Apr-19,13.47,14.11,13.43,14.11,897942
24-Apr-19,13.61,13.75,13.44,13.51,897942
23-Apr-19,13.88,14.10,13.62,13.91,897942
22-Apr-19,13.23,13.68,13.23,13.50,897942
18-Apr-19,13.47,13.63,13.22,13.22,897942
17-Apr-19,13.90,13.90,13.34,13.46,897942
16-Apr-19,14.04,14.09,13.62,13.80,897942
15-Apr-19,14.20,14.20,13.78,13.90,897942
12-Apr-19,14.11,14.27,14.00,14.16,897942
11-Apr-19,14.38,14.40,14.25,14.25,897942
10-Apr-19,13.88,14.52,13.85,14.41,897942
09-Apr-19,13.36,13.64,13.36,13.62,897942
08-Apr-19,13.37,13.93,13.18,13.78,897942
05-Apr-19,13.48,13.48,13.38,13.40,897942
04-Apr-19,13.84,13.97,13.20,13.52,897942
03-Apr-19,13.50,13.86,13.50,13.70,897942
02-Apr-19,13.20,13.72,13.19,13.54,897942
01-Apr-19,13.21,13.21,13.00,13.00,897942
29-Mar-19,13.27,13.40,13.15,13.20,897942
28-Mar-19,13.56,13.56,13.16,13.40,897942
27-Mar-19,13.72,13.72,13.12,13.13,897942
26-Mar-19,13.60,13.60,13.40,13.40,897942
25-Mar-19,13.82,13.82,13.59,13.66,897942
22-Mar-19,13.60,14.34,13.32,13.82,897942
21-Mar-19,13.89,13.89,13.34,13.75,897942
20-Mar-19,13.90,13.90,13.57,13.80,897942
19-Mar-19,13.55,13.78,13.52,13.78,897942
18-Mar-19,13.33,14.08,13.27,13.94,897942
15-Mar-19,13.06,13.69,12.90,13.60,897942
14-Mar-19,13.75,13.75,13.40,13.45,897942
13-Mar-19,13.56,13.70,13.23,13.70,897942
*exoneração de responsabilidade