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
30/07/2021	-2,74%	-1,35	48,00	49,07	47,39	49,25	2M	276
29/07/2021	0,24%	0,12	49,35	49,25	48,98	49,43	709K	90
28/07/2021	0,45%	0,22	49,23	49,01	48,85	49,48	970K	112
27/07/2021	0,53%	0,26	49,01	48,56	47,75	49,48	1M	118
26/07/2021	0,14%	0,07	48,75	48,32	47,83	48,75	732K	92
23/07/2021	-2,19%	-1,09	48,68	49,49	48,11	49,49	1M	134
22/07/2021	-0,46%	-0,23	49,77	49,57	48,26	50,10	2M	250
21/07/2021	4,60%	2,20	50,00	48,00	46,58	50,60	2M	225
20/07/2021	3,13%	1,45	47,80	46,14	45,72	48,19	3M	218
19/07/2021	-2,93%	-1,40	46,35	47,69	46,15	47,69	1M	124
16/07/2021	-0,13%	-0,06	47,75	48,34	47,33	48,34	276K	42

15/07/2021	-0,38%	-0,18	47,81	48,28	47,35	48,28	719K	89
14/07/2021	-1,44%	-0,70	47,99	48,69	47,82	48,75	927K	97
13/07/2021	-0,23%	-0,11	48,69	48,01	47,40	48,80	1M	139
12/07/2021	1,67%	0,80	48,80	48,02	46,07	48,80	2M	251
08/07/2021	-4,36%	-2,19	48,00	49,20	47,36	49,21	1M	147
07/07/2021	-1,08%	-0,55	50,19	51,28	48,98	51,28	1M	147
06/07/2021	-0,12%	-0,06	50,74	51,30	49,90	51,50	1M	124
05/07/2021	1,50%	0,75	50,80	50,48	49,86	51,92	2M	130
02/07/2021	0,50%	0,25	50,05	49,63	48,35	51,54	2M	187
01/07/2021	0,69%	0,34	49,80	49,24	48,85	50,37	2M	204
30/06/2021	6,05%	2,82	49,46	46,69	45,82	49,54	4M	366
29/06/2021	-0,77%	-0,36	46,64	47,49	46,20	47,49	605K	88
28/06/2021	-2,16%	-1,04	47,00	47,52	46,35	47,52	2M	194
25/06/2021	1,18%	0,56	48,04	47,98	46,94	48,22	854K	123
24/06/2021	-0,73%	-0,35	47,48	47,87	46,81	48,30	5M	176
23/06/2021	0,93%	0,44	47,83	47,40	46,94	47,83	1M	171
22/06/2021	1,50%	0,70	47,39	46,72	46,22	47,43	969K	170
21/06/2021	-1,87%	-0,89	46,69	47,97	46,03	48,00	2M	256
18/06/2021	2,54%	1,18	47,58	46,32	45,08	47,70	14M	277
17/06/2021	-1,07%	-0,50	46,40	47,33	46,21	47,33	31M	139
16/06/2021	-0,64%	-0,30	46,90	47,47	45,70	48,40	3M	298
15/06/2021	2,83%	1,30	47,20	45,64	45,46	47,48	13M	317
14/06/2021	0,11%	0,05	45,90	46,01	45,01	46,40	1M	106
11/06/2021	0,77%	0,35	45,85	45,46	45,46	46,01	265K	36
10/06/2021	0,00%	0,00	45,50	45,57	44,80	46,00	985K	145
09/06/2021	1,11%	0,50	45,50	45,00	45,00	45,50	11M	66
08/06/2021	-1,10%	-0,50	45,00	45,50	44,74	46,19	18M	95
07/06/2021	-2,42%	-1,13	45,50	46,33	45,36	46,40	11M	124
04/06/2021	0,95%	0,44	46,63	46,19	45,51	47,63	1M	132
02/06/2021	2,30%	1,04	46,19	44,98	44,60	46,19	1M	146
01/06/2021	-1,31%	-0,60	45,15	45,75	44,30	46,67	1M	209
31/05/2021	-0,26%	-0,12	45,75	45,87	44,55	48,00	2M	204
28/05/2021	2,46%	1,10	45,87	44,90	44,02	46,05	864K	118
27/05/2021	1,34%	0,59	44,77	44,10	43,64	44,88	817K	123
26/05/2021	2,74%	1,18	44,18	44,05	42,93	44,18	922K	71
25/05/2021	-2,21%	-0,97	43,00	43,26	42,71	44,61	1M	117
24/05/2021	-0,45%	-0,20	43,97	44,59	42,63	45,13	2M	166
21/05/2021	4,17%	1,77	44,17	43,96	43,20	45,60	3M	253
20/05/2021	0,47%	0,20	42,40	42,80	41,51	42,80	889K	116
19/05/2021	-2,09%	-0,90	42,20	43,50	41,79	43,50	925K	103
18/05/2021	-1,89%	-0,83	43,10	44,00	42,01	44,00	1M	139
17/05/2021	1,08%	0,47	43,93	43,20	41,60	44,46	1M	150
14/05/2021	-1,79%	-0,79	43,46	44,01	43,01	45,44	2M	213
13/05/2021	-6,53%	-3,09	44,25	47,77	44,00	47,77	2M	223
12/05/2021	0,40%	0,19	47,34	47,10	45,51	49,10	3M	272
11/05/2021	0,43%	0,20	47,15	46,00	45,00	47,50	1M	127
10/05/2021	-0,95%	-0,45	46,95	47,73	46,00	47,73	2M	109
07/05/2021	-1,02%	-0,49	47,40	48,99	46,00	49,00	2M	126
06/05/2021	0,76%	0,36	47,89	47,53	46,45	47,89	1M	123
05/05/2021	-0,96%	-0,46	47,53	47,13	47,00	49,83	2M	244
04/05/2021	0,90%	0,43	47,99	47,55	46,01	49,57	3M	334
03/05/2021	6,21%	2,78	47,56	45,10	45,10	47,71	12M	358
30/04/2021	4,82%	2,06	44,78	42,89	41,26	46,00	5M	485
29/04/2021	1,04%	0,44	42,72	41,80	41,48	42,74	2M	200
28/04/2021	0,02%	0,01	42,28	42,27	41,03	43,00	1M	104
27/04/2021	0,12%	0,05	42,27	42,47	41,50	42,66	767K	107
26/04/2021	1,73%	0,72	42,22	42,14	41,69	42,47	1M	53
23/04/2021	-2,58%	-1,10	41,50	42,90	41,50	42,99	2M	114
22/04/2021	0,02%	0,01	42,60	42,53	42,00	42,96	429K	49
20/04/2021	0,83%	0,35	42,59	42,10	42,00	42,95	446K	55
19/04/2021	-1,54%	-0,66	42,24	43,93	42,24	43,93	845K	86
16/04/2021	-0,05%	-0,02	42,90	43,67	42,15	44,00	624K	74
15/04/2021	0,33%	0,14	42,92	42,75	42,00	43,44	715K	65
14/04/2021	-0,72%	-0,31	42,78	43,84	41,21	43,84	323K	61
13/04/2021	0,30%	0,13	43,09	42,96	42,38	43,84	2M	70
12/04/2021	1,23%	0,52	42,96	43,00	42,42	43,00	205K	37
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	-	-	28,15	28,49	27,15	28,49	1M	167

Date,Open,High,Low,Close,Volume
30-Jul-21,49.07,49.25,47.39,48.00,1978914
29-Jul-21,49.25,49.43,48.98,49.35,709155
28-Jul-21,49.01,49.48,48.85,49.23,969678
27-Jul-21,48.56,49.48,47.75,49.01,1052031
26-Jul-21,48.32,48.75,47.83,48.75,732021
23-Jul-21,49.49,49.49,48.11,48.68,1259560
22-Jul-21,49.57,50.10,48.26,49.77,1827951
21-Jul-21,48.00,50.60,46.58,50.00,1946647
20-Jul-21,46.14,48.19,45.72,47.80,2780504
19-Jul-21,47.69,47.69,46.15,46.35,1084363
16-Jul-21,48.34,48.34,47.33,47.75,276274
15-Jul-21,48.28,48.28,47.35,47.81,718850
14-Jul-21,48.69,48.75,47.82,47.99,926725
13-Jul-21,48.01,48.80,47.40,48.69,1045843
12-Jul-21,48.02,48.80,46.07,48.80,1654218
08-Jul-21,49.20,49.21,47.36,48.00,1158961
07-Jul-21,51.28,51.28,48.98,50.19,1162518
06-Jul-21,51.30,51.50,49.90,50.74,1158099
05-Jul-21,50.48,51.92,49.86,50.80,2042511
02-Jul-21,49.63,51.54,48.35,50.05,2441418
01-Jul-21,49.24,50.37,48.85,49.80,1948643
30-Jun-21,46.69,49.54,45.82,49.46,3601945
29-Jun-21,47.49,47.49,46.20,46.64,605151
28-Jun-21,47.52,47.52,46.35,47.00,1987053
25-Jun-21,47.98,48.22,46.94,48.04,854035
24-Jun-21,47.87,48.30,46.81,47.48,5271744
23-Jun-21,47.40,47.83,46.94,47.83,1442778
22-Jun-21,46.72,47.43,46.22,47.39,968862
21-Jun-21,47.97,48.00,46.03,46.69,1678195
18-Jun-21,46.32,47.70,45.08,47.58,14485824
17-Jun-21,47.33,47.33,46.21,46.40,31442863
16-Jun-21,47.47,48.40,45.70,46.90,2923508
15-Jun-21,45.64,47.48,45.46,47.20,12993347
14-Jun-21,46.01,46.40,45.01,45.90,1018320
11-Jun-21,45.46,46.01,45.46,45.85,265397
10-Jun-21,45.57,46.00,44.80,45.50,985205
09-Jun-21,45.00,45.50,45.00,45.50,10545422
08-Jun-21,45.50,46.19,44.74,45.00,17745797
07-Jun-21,46.33,46.40,45.36,45.50,10835137
04-Jun-21,46.19,47.63,45.51,46.63,1141352
02-Jun-21,44.98,46.19,44.60,46.19,1090027
01-Jun-21,45.75,46.67,44.30,45.15,1368458
31-May-21,45.87,48.00,44.55,45.75,1534290
28-May-21,44.90,46.05,44.02,45.87,863691
27-May-21,44.10,44.88,43.64,44.77,817114
26-May-21,44.05,44.18,42.93,44.18,922005
25-May-21,43.26,44.61,42.71,43.00,1089931
24-May-21,44.59,45.13,42.63,43.97,1514994
21-May-21,43.96,45.60,43.20,44.17,2913760
20-May-21,42.80,42.80,41.51,42.40,889386
19-May-21,43.50,43.50,41.79,42.20,924838
18-May-21,44.00,44.00,42.01,43.10,1223111
17-May-21,43.20,44.46,41.60,43.93,1050425
14-May-21,44.01,45.44,43.01,43.46,1665200
13-May-21,47.77,47.77,44.00,44.25,2095827
12-May-21,47.10,49.10,45.51,47.34,3468646
11-May-21,46.00,47.50,45.00,47.15,1462878
10-May-21,47.73,47.73,46.00,46.95,1712435
07-May-21,48.99,49.00,46.00,47.40,1696596
06-May-21,47.53,47.89,46.45,47.89,1421276
05-May-21,47.13,49.83,47.00,47.53,1523302
04-May-21,47.55,49.57,46.01,47.99,3181628
03-May-21,45.10,47.71,45.10,47.56,11679689
30-Apr-21,42.89,46.00,41.26,44.78,5100060
29-Apr-21,41.80,42.74,41.48,42.72,1650384
28-Apr-21,42.27,43.00,41.03,42.28,1138809
27-Apr-21,42.47,42.66,41.50,42.27,767447
26-Apr-21,42.14,42.47,41.69,42.22,1159029
23-Apr-21,42.90,42.99,41.50,41.50,2337848
22-Apr-21,42.53,42.96,42.00,42.60,429276
20-Apr-21,42.10,42.95,42.00,42.59,445558
19-Apr-21,43.93,43.93,42.24,42.24,844906
16-Apr-21,43.67,44.00,42.15,42.90,623568
15-Apr-21,42.75,43.44,42.00,42.92,715423
14-Apr-21,43.84,43.84,41.21,42.78,323029
13-Apr-21,42.96,43.84,42.38,43.09,2038674
12-Apr-21,43.00,43.00,42.42,42.96,205163
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TESA3

cotações, gráficos e mais...