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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações TESA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
19/02/2019	-0,07%	-0,01	13,83	13,70	13,70	13,84	109K	20
18/02/2019	1,54%	0,21	13,84	13,67	13,66	13,85	153K	38
15/02/2019	-1,30%	-0,18	13,63	13,83	13,50	13,83	166K	33
14/02/2019	2,60%	0,35	13,81	13,68	13,68	13,82	84K	23
13/02/2019	-0,96%	-0,13	13,46	13,60	13,33	13,60	121K	16
12/02/2019	1,34%	0,18	13,59	13,45	13,45	13,68	161K	21
11/02/2019	-2,76%	-0,38	13,41	13,74	13,41	13,74	125K	29
08/02/2019	7,23%	0,93	13,79	13,29	12,75	13,96	143K	45
07/02/2019	-4,81%	-0,65	12,86	13,90	12,86	13,90	259K	88
06/02/2019	-2,88%	-0,40	13,51	13,71	13,51	13,85	288K	67
05/02/2019	-1,00%	-0,14	13,91	13,94	13,81	14,08	731K	24
04/02/2019	0,43%	0,06	14,05	13,60	13,28	14,05	283K	34
01/02/2019	0,00%	0,00	13,99	13,58	13,26	13,99	338K	41
31/01/2019	2,19%	0,30	13,99	13,59	13,23	13,99	329K	34
30/01/2019	3,32%	0,44	13,69	13,06	13,06	13,86	220K	40
29/01/2019	0,30%	0,04	13,25	13,11	13,11	13,30	253K	34
28/01/2019	-2,51%	-0,34	13,21	13,27	13,21	13,58	752K	52
24/01/2019	-3,08%	-0,43	13,55	13,99	13,50	13,99	74K	11
23/01/2019	-0,07%	-0,01	13,98	13,70	13,70	13,99	167K	25
22/01/2019	5,19%	0,69	13,99	13,30	13,30	13,99	147K	21
21/01/2019	-0,97%	-0,13	13,30	13,40	13,30	13,60	73K	18
18/01/2019	-3,80%	-0,53	13,43	13,88	13,35	13,96	62K	15
17/01/2019	-0,21%	-0,03	13,96	13,99	13,90	13,99	142K	17
16/01/2019	-0,99%	-0,14	13,99	14,00	13,84	14,00	104K	20
15/01/2019	3,67%	0,50	14,13	13,65	13,65	14,25	333K	41
14/01/2019	7,32%	0,93	13,63	12,71	12,70	13,65	187K	36
11/01/2019	-1,09%	-0,14	12,70	12,84	12,70	13,00	127K	29
10/01/2019	0,63%	0,08	12,84	12,53	12,52	12,85	127K	32
09/01/2019	-0,23%	-0,03	12,76	12,79	12,72	12,83	138K	24
08/01/2019	1,11%	0,14	12,79	12,70	12,70	12,80	151K	16
07/01/2019	1,20%	0,15	12,65	12,60	12,55	12,80	135K	28
04/01/2019	-0,87%	-0,11	12,50	12,61	12,45	12,84	512K	38
03/01/2019	1,20%	0,15	12,61	12,31	12,31	12,88	191K	39
02/01/2019	1,80%	0,22	12,46	12,35	12,17	12,71	245K	43
28/12/2018	0,25%	0,03	12,24	12,21	12,18	12,48	203K	30
27/12/2018	0,74%	0,09	12,21	12,29	12,10	12,45	145K	25
26/12/2018	-0,49%	-0,06	12,12	12,17	12,07	12,18	121K	10
21/12/2018	-3,56%	-0,45	12,18	12,55	12,17	12,55	165K	38
20/12/2018	4,64%	0,56	12,63	12,10	12,06	12,99	204K	54
19/12/2018	-1,79%	-0,22	12,07	12,29	12,07	12,29	98K	13
18/12/2018	0,08%	0,01	12,29	12,25	12,25	12,30	91K	7
17/12/2018	0,66%	0,08	12,28	12,01	12,01	12,29	42K	12
14/12/2018	-0,16%	-0,02	12,20	12,10	11,92	12,20	175K	23
13/12/2018	-0,08%	-0,01	12,22	12,21	12,21	12,22	79K	9
12/12/2018	0,82%	0,10	12,23	12,25	12,10	12,25	236K	8
11/12/2018	0,66%	0,08	12,13	12,06	12,05	12,15	73K	9
10/12/2018	0,42%	0,05	12,05	12,00	11,80	12,05	106K	16
07/12/2018	-1,23%	-0,15	12,00	12,15	11,94	12,15	155K	28
06/12/2018	0,41%	0,05	12,15	12,10	12,06	12,15	39K	8
05/12/2018	0,75%	0,09	12,10	12,15	12,10	12,15	61K	7
04/12/2018	-2,44%	-0,30	12,01	12,35	12,01	12,35	364K	119
03/12/2018	-3,60%	-0,46	12,31	12,89	12,24	12,90	321K	93
30/11/2018	0,16%	0,02	12,77	12,75	12,61	12,77	34K	14
29/11/2018	0,16%	0,02	12,75	12,36	12,36	12,75	64K	15
28/11/2018	3,41%	0,42	12,73	12,31	12,31	12,79	143K	22
27/11/2018	-0,57%	-0,07	12,31	12,38	12,25	12,74	166K	23
26/11/2018	-0,96%	-0,12	12,38	12,49	12,25	12,50	244K	22
23/11/2018	-0,40%	-0,05	12,50	12,50	12,22	12,50	142K	29
22/11/2018	-0,95%	-0,12	12,55	12,55	12,52	12,57	79K	12

Date,Open,High,Low,Close,Volume
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-19,13.70,13.84,13.70,13.83,109107
18-Feb-19,13.67,13.85,13.66,13.84,152865
15-Feb-19,13.83,13.83,13.50,13.63,166403
14-Feb-19,13.68,13.82,13.68,13.81,83630
13-Feb-19,13.60,13.60,13.33,13.46,121297
12-Feb-19,13.45,13.68,13.45,13.59,160672
11-Feb-19,13.74,13.74,13.41,13.41,125208
08-Feb-19,13.29,13.96,12.75,13.79,143065
07-Feb-19,13.90,13.90,12.86,12.86,259440
06-Feb-19,13.71,13.85,13.51,13.51,287975
05-Feb-19,13.94,14.08,13.81,13.91,731090
04-Feb-19,13.60,14.05,13.28,14.05,283450
01-Feb-19,13.58,13.99,13.26,13.99,338016
31-Jan-19,13.59,13.99,13.23,13.99,329410
30-Jan-19,13.06,13.86,13.06,13.69,219686
29-Jan-19,13.11,13.30,13.11,13.25,253033
28-Jan-19,13.27,13.58,13.21,13.21,751807
24-Jan-19,13.99,13.99,13.50,13.55,73603
23-Jan-19,13.70,13.99,13.70,13.98,167037
22-Jan-19,13.30,13.99,13.30,13.99,147075
21-Jan-19,13.40,13.60,13.30,13.30,73135
18-Jan-19,13.88,13.96,13.35,13.43,61754
17-Jan-19,13.99,13.99,13.90,13.96,142366
16-Jan-19,14.00,14.00,13.84,13.99,104289
15-Jan-19,13.65,14.25,13.65,14.13,332707
14-Jan-19,12.71,13.65,12.70,13.63,187203
11-Jan-19,12.84,13.00,12.70,12.70,126537
10-Jan-19,12.53,12.85,12.52,12.84,126855
09-Jan-19,12.79,12.83,12.72,12.76,137920
08-Jan-19,12.70,12.80,12.70,12.79,150913
07-Jan-19,12.60,12.80,12.55,12.65,134908
04-Jan-19,12.61,12.84,12.45,12.50,512428
03-Jan-19,12.31,12.88,12.31,12.61,191153
02-Jan-19,12.35,12.71,12.17,12.46,244735
28-Dec-18,12.21,12.48,12.18,12.24,202831
27-Dec-18,12.29,12.45,12.10,12.21,145407
26-Dec-18,12.17,12.18,12.07,12.12,121063
21-Dec-18,12.55,12.55,12.17,12.18,164541
20-Dec-18,12.10,12.99,12.06,12.63,204382
19-Dec-18,12.29,12.29,12.07,12.07,97543
18-Dec-18,12.25,12.30,12.25,12.29,90938
17-Dec-18,12.01,12.29,12.01,12.28,41677
14-Dec-18,12.10,12.20,11.92,12.20,175052
13-Dec-18,12.21,12.22,12.21,12.22,79428
12-Dec-18,12.25,12.25,12.10,12.23,236039
11-Dec-18,12.06,12.15,12.05,12.13,72739
10-Dec-18,12.00,12.05,11.80,12.05,105834
07-Dec-18,12.15,12.15,11.94,12.00,155252
06-Dec-18,12.10,12.15,12.06,12.15,38780
05-Dec-18,12.15,12.15,12.10,12.10,60744
04-Dec-18,12.35,12.35,12.01,12.01,363887
03-Dec-18,12.89,12.90,12.24,12.31,320607
30-Nov-18,12.75,12.77,12.61,12.77,34391
29-Nov-18,12.36,12.75,12.36,12.75,64310
28-Nov-18,12.31,12.79,12.31,12.73,143437
27-Nov-18,12.38,12.74,12.25,12.31,165925
26-Nov-18,12.49,12.50,12.25,12.38,243612
23-Nov-18,12.50,12.50,12.22,12.50,141906
22-Nov-18,12.55,12.57,12.52,12.55,79062
21-Nov-18,12.31,12.67,12.31,12.67,79062
19-Nov-18,12.57,12.75,12.57,12.68,79062
16-Nov-18,12.33,12.79,12.33,12.79,79062
14-Nov-18,12.55,12.65,12.55,12.60,79062
13-Nov-18,12.40,12.60,12.22,12.55,79062
12-Nov-18,12.50,12.50,12.37,12.41,79062
09-Nov-18,12.53,12.65,12.26,12.60,79062
08-Nov-18,12.13,12.79,12.12,12.44,79062
07-Nov-18,12.51,12.70,12.02,12.02,79062
06-Nov-18,12.66,12.90,12.60,12.64,79062
05-Nov-18,12.98,12.98,12.65,12.65,79062
01-Nov-18,12.51,12.98,12.50,12.98,79062
31-Oct-18,12.85,13.00,12.50,12.50,79062
30-Oct-18,13.00,13.10,12.80,12.80,79062
29-Oct-18,13.96,13.96,12.70,12.70,79062
26-Oct-18,13.19,13.20,13.13,13.20,79062
25-Oct-18,13.00,13.20,12.46,13.15,79062
24-Oct-18,13.00,13.20,12.80,13.20,79062
23-Oct-18,12.05,13.76,12.05,13.10,79062
22-Oct-18,10.99,12.16,10.99,12.09,79062
19-Oct-18,10.75,11.00,10.75,11.00,79062
18-Oct-18,10.50,10.65,10.50,10.65,79062
17-Oct-18,10.25,10.50,10.23,10.50,79062
16-Oct-18,10.37,10.50,10.33,10.33,79062
15-Oct-18,10.60,10.60,10.30,10.31,79062
11-Oct-18,11.00,11.00,10.55,10.55,79062
10-Oct-18,10.90,11.00,10.90,10.90,79062
09-Oct-18,10.75,11.10,10.75,10.91,79062
08-Oct-18,10.58,10.85,10.58,10.62,79062
05-Oct-18,10.26,10.60,10.26,10.58,79062
04-Oct-18,10.30,10.69,10.12,10.68,79062
03-Oct-18,10.50,10.50,10.16,10.16,79062
02-Oct-18,10.31,10.47,10.20,10.39,79062

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TESA3