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
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	2,57%	0,46	18,38	17,98	17,75	18,40	448K	114
21/09/2020	-2,02%	-0,37	17,92	17,74	17,70	18,50	1M	199
18/09/2020	0,83%	0,15	18,29	18,25	17,88	18,50	785K	155
17/09/2020	1,80%	0,32	18,14	17,76	17,62	18,25	1M	158
16/09/2020	2,35%	0,41	17,82	17,40	17,40	18,00	153K	47
15/09/2020	-0,68%	-0,12	17,41	17,74	17,41	17,82	428K	77
14/09/2020	2,94%	0,50	17,53	17,13	17,13	17,60	422K	107
11/09/2020	-1,33%	-0,23	17,03	17,56	17,01	17,56	407K	92

10/09/2020	-0,63%	-0,11	17,26	17,26	17,26	17,57	179K	55
09/09/2020	-0,17%	-0,03	17,37	17,42	17,35	17,62	129K	48
08/09/2020	-1,14%	-0,20	17,40	17,60	17,11	17,71	734K	187
04/09/2020	-2,17%	-0,39	17,60	17,95	17,56	17,95	456K	99
03/09/2020	-0,06%	-0,01	17,99	18,04	17,52	18,23	657K	167
02/09/2020	0,95%	0,17	18,00	17,83	17,79	18,04	477K	64
01/09/2020	4,82%	0,82	17,83	17,50	17,50	18,15	1M	310
31/08/2020	-0,87%	-0,15	17,01	17,74	17,01	17,86	1M	209
28/08/2020	-0,81%	-0,14	17,16	17,48	17,00	18,19	1M	276
27/08/2020	-0,35%	-0,06	17,30	17,25	16,91	17,80	1M	184
26/08/2020	-2,42%	-0,43	17,36	17,95	17,21	18,00	1M	246
25/08/2020	-0,34%	-0,06	17,79	17,86	17,09	17,99	2M	237
24/08/2020	0,56%	0,10	17,85	17,75	17,63	18,20	527K	178
21/08/2020	-1,33%	-0,24	17,75	18,02	17,64	18,25	2M	268
20/08/2020	0,33%	0,06	17,99	17,93	17,57	18,30	781K	189
19/08/2020	0,62%	0,11	17,93	17,82	17,55	18,09	382K	144
18/08/2020	0,22%	0,04	17,82	18,19	17,70	18,20	492K	186
17/08/2020	3,31%	0,57	17,78	17,15	16,71	17,89	3M	526
14/08/2020	-3,31%	-0,59	17,21	18,19	17,21	18,19	642K	169
13/08/2020	2,59%	0,45	17,80	17,50	17,00	18,05	678K	196
12/08/2020	-1,42%	-0,25	17,35	17,50	17,22	17,79	446K	144
11/08/2020	-1,12%	-0,20	17,60	18,00	17,60	18,09	492K	147
10/08/2020	1,71%	0,30	17,80	17,03	17,03	18,04	810K	209
07/08/2020	0,29%	0,05	17,50	17,00	17,00	17,50	450K	107
06/08/2020	0,40%	0,07	17,45	17,38	16,51	17,45	1M	201
05/08/2020	-0,34%	-0,06	17,38	17,69	17,15	17,99	498K	120
04/08/2020	-1,19%	-0,21	17,44	17,70	17,07	17,94	604K	179
03/08/2020	5,06%	0,85	17,65	17,01	17,01	17,70	632K	199
31/07/2020	-4,82%	-0,85	16,80	17,26	16,80	17,83	944K	238
30/07/2020	-0,95%	-0,17	17,65	17,83	16,95	17,98	1M	263
29/07/2020	-1,55%	-0,28	17,82	18,10	17,82	18,30	882K	230
28/07/2020	0,11%	0,02	18,10	18,49	17,77	18,49	1M	226
27/07/2020	0,95%	0,17	18,08	18,44	18,01	18,68	624K	190
24/07/2020	-2,45%	-0,45	17,91	18,36	17,51	18,61	982K	278
23/07/2020	-1,92%	-0,36	18,36	18,35	18,35	19,10	821K	217
22/07/2020	-0,43%	-0,08	18,72	18,80	18,45	19,10	1M	252
21/07/2020	1,73%	0,32	18,80	18,50	18,42	18,85	821K	196
20/07/2020	1,93%	0,35	18,48	18,21	18,06	18,76	1M	273
17/07/2020	-0,93%	-0,17	18,13	18,00	18,00	19,00	2M	332
16/07/2020	4,81%	0,84	18,30	17,80	17,43	18,70	3M	646
15/07/2020	1,87%	0,32	17,46	17,41	17,31	17,65	630K	126
14/07/2020	0,82%	0,14	17,14	17,00	16,66	17,40	839K	141
13/07/2020	-2,30%	-0,40	17,00	17,60	17,00	17,75	623K	135
10/07/2020	1,40%	0,24	17,40	17,45	17,18	17,76	489K	101
09/07/2020	-1,38%	-0,24	17,16	17,40	17,07	17,62	647K	145
08/07/2020	0,00%	0,00	17,40	17,40	17,30	17,70	490K	124
07/07/2020	-0,17%	-0,03	17,40	17,43	17,30	17,69	432K	135
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	-	-	11,30	12,01	11,16	12,20	993K	131

Date,Open,High,Low,Close,Volume
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
21-Sep-20,17.74,18.50,17.70,17.92,1015898
18-Sep-20,18.25,18.50,17.88,18.29,785144
17-Sep-20,17.76,18.25,17.62,18.14,1196498
16-Sep-20,17.40,18.00,17.40,17.82,153122
15-Sep-20,17.74,17.82,17.41,17.41,427942
14-Sep-20,17.13,17.60,17.13,17.53,422291
11-Sep-20,17.56,17.56,17.01,17.03,407163
10-Sep-20,17.26,17.57,17.26,17.26,179097
09-Sep-20,17.42,17.62,17.35,17.37,129123
08-Sep-20,17.60,17.71,17.11,17.40,733684
04-Sep-20,17.95,17.95,17.56,17.60,455620
03-Sep-20,18.04,18.23,17.52,17.99,657122
02-Sep-20,17.83,18.04,17.79,18.00,477263
01-Sep-20,17.50,18.15,17.50,17.83,1404982
31-Aug-20,17.74,17.86,17.01,17.01,1110724
28-Aug-20,17.48,18.19,17.00,17.16,1403596
27-Aug-20,17.25,17.80,16.91,17.30,1151016
26-Aug-20,17.95,18.00,17.21,17.36,1159096
25-Aug-20,17.86,17.99,17.09,17.79,1874560
24-Aug-20,17.75,18.20,17.63,17.85,526639
21-Aug-20,18.02,18.25,17.64,17.75,1566990
20-Aug-20,17.93,18.30,17.57,17.99,780663
19-Aug-20,17.82,18.09,17.55,17.93,382227
18-Aug-20,18.19,18.20,17.70,17.82,491624
17-Aug-20,17.15,17.89,16.71,17.78,2946317
14-Aug-20,18.19,18.19,17.21,17.21,641731
13-Aug-20,17.50,18.05,17.00,17.80,678370
12-Aug-20,17.50,17.79,17.22,17.35,446154
11-Aug-20,18.00,18.09,17.60,17.60,492232
10-Aug-20,17.03,18.04,17.03,17.80,809572
07-Aug-20,17.00,17.50,17.00,17.50,449594
06-Aug-20,17.38,17.45,16.51,17.45,1076258
05-Aug-20,17.69,17.99,17.15,17.38,498185
04-Aug-20,17.70,17.94,17.07,17.44,604267
03-Aug-20,17.01,17.70,17.01,17.65,632418
31-Jul-20,17.26,17.83,16.80,16.80,943788
30-Jul-20,17.83,17.98,16.95,17.65,1070261
29-Jul-20,18.10,18.30,17.82,17.82,881955
28-Jul-20,18.49,18.49,17.77,18.10,1121875
27-Jul-20,18.44,18.68,18.01,18.08,624439
24-Jul-20,18.36,18.61,17.51,17.91,981720
23-Jul-20,18.35,19.10,18.35,18.36,820818
22-Jul-20,18.80,19.10,18.45,18.72,1217564
21-Jul-20,18.50,18.85,18.42,18.80,821107
20-Jul-20,18.21,18.76,18.06,18.48,1315893
17-Jul-20,18.00,19.00,18.00,18.13,2016231
16-Jul-20,17.80,18.70,17.43,18.30,3353708
15-Jul-20,17.41,17.65,17.31,17.46,629991
14-Jul-20,17.00,17.40,16.66,17.14,839061
13-Jul-20,17.60,17.75,17.00,17.00,623329
10-Jul-20,17.45,17.76,17.18,17.40,488682
09-Jul-20,17.40,17.62,17.07,17.16,646669
08-Jul-20,17.40,17.70,17.30,17.40,490280
07-Jul-20,17.43,17.69,17.30,17.40,432177
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

*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
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...