Cotação atual, histórico e gráfico do papel: TPIS3
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 | -4,32% | -0,07 | 1,55 | 1,63 | 1,54 | 1,63 | 509K | 228 |
| 19/09/2019 | 0,00% | 0,00 | 1,62 | 1,64 | 1,61 | 1,65 | 588K | 428 |
| 18/09/2019 | 5,19% | 0,08 | 1,62 | 1,54 | 1,53 | 1,64 | 968K | 418 |
| 17/09/2019 | 0,65% | 0,01 | 1,54 | 1,56 | 1,54 | 1,58 | 282K | 191 |
| 16/09/2019 | -3,16% | -0,05 | 1,53 | 1,57 | 1,53 | 1,61 | 535K | 360 |
| 13/09/2019 | 0,64% | 0,01 | 1,58 | 1,58 | 1,54 | 1,65 | 1M | 629 |
| 12/09/2019 | 1,95% | 0,03 | 1,57 | 1,53 | 1,53 | 1,57 | 538K | 660 |
| 11/09/2019 | 0,65% | 0,01 | 1,54 | 1,54 | 1,52 | 1,57 | 529K | 399 |
| 10/09/2019 | 2,00% | 0,03 | 1,53 | 1,50 | 1,49 | 1,54 | 279K | 262 |
| 09/09/2019 | -1,32% | -0,02 | 1,50 | 1,54 | 1,50 | 1,54 | 329K | 408 |
| 06/09/2019 | 0,66% | 0,01 | 1,52 | 1,53 | 1,50 | 1,58 | 1M | 455 |
| 05/09/2019 | 0,00% | 0,00 | 1,51 | 1,50 | 1,49 | 1,54 | 344K | 191 |
| 04/09/2019 | 2,03% | 0,03 | 1,51 | 1,49 | 1,49 | 1,56 | 835K | 277 |
| 03/09/2019 | -0,67% | -0,01 | 1,48 | 1,50 | 1,48 | 1,52 | 293K | 177 |
| 02/09/2019 | 0,00% | 0,00 | 1,49 | 1,49 | 1,48 | 1,51 | 404K | 245 |
| 30/08/2019 | 0,68% | 0,01 | 1,49 | 1,51 | 1,47 | 1,53 | 406K | 222 |
| 29/08/2019 | 2,78% | 0,04 | 1,48 | 1,46 | 1,46 | 1,52 | 466K | 252 |
| 28/08/2019 | 5,11% | 0,07 | 1,44 | 1,38 | 1,38 | 1,50 | 888K | 457 |
| 27/08/2019 | 0,00% | 0,00 | 1,37 | 1,38 | 1,36 | 1,41 | 414K | 407 |
| 26/08/2019 | -3,52% | -0,05 | 1,37 | 1,47 | 1,35 | 1,47 | 499K | 389 |
| 23/08/2019 | -2,74% | -0,04 | 1,42 | 1,46 | 1,40 | 1,48 | 619K | 269 |
| 22/08/2019 | -1,35% | -0,02 | 1,46 | 1,50 | 1,44 | 1,51 | 499K | 230 |
| 21/08/2019 | 0,68% | 0,01 | 1,48 | 1,50 | 1,45 | 1,55 | 911K | 385 |
| 20/08/2019 | -3,29% | -0,05 | 1,47 | 1,50 | 1,43 | 1,50 | 695K | 364 |
| 19/08/2019 | -5,00% | -0,08 | 1,52 | 1,61 | 1,49 | 1,65 | 1M | 549 |
| 16/08/2019 | -1,23% | -0,02 | 1,60 | 1,68 | 1,56 | 1,68 | 879K | 565 |
| 15/08/2019 | -4,14% | -0,07 | 1,62 | 1,72 | 1,61 | 1,75 | 1M | 974 |
| 14/08/2019 | -5,06% | -0,09 | 1,69 | 1,79 | 1,67 | 1,84 | 2M | 782 |
| 13/08/2019 | -5,32% | -0,10 | 1,78 | 1,89 | 1,71 | 1,93 | 2M | 567 |
| 12/08/2019 | -2,08% | -0,04 | 1,88 | 1,90 | 1,84 | 1,98 | 3M | 885 |
| 09/08/2019 | 10,34% | 0,18 | 1,92 | 1,70 | 1,70 | 1,92 | 4M | 1.845 |
| 08/08/2019 | 2,96% | 0,05 | 1,74 | 1,72 | 1,69 | 1,78 | 982K | 1.157 |
| 07/08/2019 | 0,00% | 0,00 | 1,69 | 1,70 | 1,68 | 1,72 | 421K | 197 |
| 06/08/2019 | -0,59% | -0,01 | 1,69 | 1,69 | 1,68 | 1,72 | 429K | 217 |
| 05/08/2019 | -2,30% | -0,04 | 1,70 | 1,74 | 1,69 | 1,74 | 517K | 317 |
| 02/08/2019 | 0,58% | 0,01 | 1,74 | 1,73 | 1,73 | 1,80 | 907K | 528 |
| 01/08/2019 | 0,00% | 0,00 | 1,73 | 1,78 | 1,72 | 1,84 | 2M | 1.191 |
| 31/07/2019 | 1,76% | 0,03 | 1,73 | 1,71 | 1,68 | 1,73 | 758K | 380 |
| 30/07/2019 | -1,73% | -0,03 | 1,70 | 1,75 | 1,69 | 1,75 | 387K | 529 |
| 29/07/2019 | 2,37% | 0,04 | 1,73 | 1,68 | 1,68 | 1,75 | 857K | 363 |
| 26/07/2019 | -0,59% | -0,01 | 1,69 | 1,70 | 1,68 | 1,74 | 610K | 208 |
| 25/07/2019 | 2,41% | 0,04 | 1,70 | 1,67 | 1,63 | 1,73 | 906K | 808 |
| 24/07/2019 | -0,60% | -0,01 | 1,66 | 1,68 | 1,65 | 1,68 | 303K | 204 |
| 23/07/2019 | -1,76% | -0,03 | 1,67 | 1,72 | 1,66 | 1,72 | 744K | 399 |
| 22/07/2019 | -1,16% | -0,02 | 1,70 | 1,73 | 1,70 | 1,74 | 570K | 231 |
| 19/07/2019 | -2,27% | -0,04 | 1,72 | 1,76 | 1,70 | 1,83 | 1M | 714 |
| 18/07/2019 | 3,53% | 0,06 | 1,76 | 1,70 | 1,70 | 1,80 | 2M | 742 |
| 17/07/2019 | 0,59% | 0,01 | 1,70 | 1,69 | 1,67 | 1,76 | 1M | 623 |
| 16/07/2019 | 0,00% | 0,00 | 1,69 | 1,74 | 1,66 | 1,74 | 487K | 295 |
| 15/07/2019 | -1,74% | -0,03 | 1,69 | 1,74 | 1,69 | 1,77 | 1M | 315 |
| 12/07/2019 | 1,18% | 0,02 | 1,72 | 1,75 | 1,71 | 1,77 | 547K | 205 |
| 11/07/2019 | -0,58% | -0,01 | 1,70 | 1,72 | 1,66 | 1,79 | 944K | 399 |
| 10/07/2019 | -1,72% | -0,03 | 1,71 | 1,79 | 1,71 | 1,80 | 2M | 478 |
| 08/07/2019 | 5,45% | 0,09 | 1,74 | 1,66 | 1,64 | 1,77 | 2M | 974 |
| 05/07/2019 | 0,00% | 0,00 | 1,65 | 1,65 | 1,62 | 1,66 | 411K | 779 |
| 04/07/2019 | 0,00% | 0,00 | 1,65 | 1,65 | 1,61 | 1,66 | 773K | 260 |
| 03/07/2019 | 1,85% | 0,03 | 1,65 | 1,61 | 1,57 | 1,66 | 1M | 416 |
| 02/07/2019 | 0,62% | 0,01 | 1,62 | 1,61 | 1,60 | 1,62 | 202K | 227 |
| 01/07/2019 | 0,00% | 0,00 | 1,61 | 1,61 | 1,60 | 1,65 | 428K | 481 |
| 28/06/2019 | -0,62% | -0,01 | 1,61 | 1,62 | 1,60 | 1,65 | 414K | 186 |
| 27/06/2019 | 0,62% | 0,01 | 1,62 | 1,62 | 1,60 | 1,65 | 759K | 989 |
| 26/06/2019 | -0,62% | -0,01 | 1,61 | 1,63 | 1,61 | 1,64 | 202K | 97 |
| 25/06/2019 | -1,22% | -0,02 | 1,62 | 1,62 | 1,61 | 1,65 | 246K | 166 |
| 24/06/2019 | -1,20% | -0,02 | 1,64 | 1,66 | 1,63 | 1,66 | 347K | 238 |
| 21/06/2019 | 1,84% | 0,03 | 1,66 | 1,65 | 1,61 | 1,69 | 784K | 507 |
| 19/06/2019 | -1,21% | -0,02 | 1,63 | 1,65 | 1,60 | 1,67 | 751K | 699 |
| 18/06/2019 | -1,20% | -0,02 | 1,65 | 1,69 | 1,64 | 1,70 | 363K | 769 |
| 17/06/2019 | 1,21% | 0,02 | 1,67 | 1,66 | 1,64 | 1,73 | 654K | 360 |
| 14/06/2019 | -1,79% | -0,03 | 1,65 | 1,67 | 1,65 | 1,68 | 232K | 154 |
| 13/06/2019 | -1,75% | -0,03 | 1,68 | 1,72 | 1,66 | 1,72 | 648K | 324 |
| 12/06/2019 | 1,18% | 0,02 | 1,71 | 1,84 | 1,69 | 1,85 | 3M | 1.696 |
| 11/06/2019 | 4,97% | 0,08 | 1,69 | 1,63 | 1,61 | 1,70 | 1M | 1.382 |
| 10/06/2019 | 1,26% | 0,02 | 1,61 | 1,60 | 1,58 | 1,61 | 242K | 309 |
| 07/06/2019 | -0,62% | -0,01 | 1,59 | 1,60 | 1,58 | 1,63 | 596K | 428 |
| 06/06/2019 | 2,56% | 0,04 | 1,60 | 1,58 | 1,55 | 1,61 | 349K | 166 |
| 05/06/2019 | -3,70% | -0,06 | 1,56 | 1,59 | 1,56 | 1,63 | 396K | 217 |
| 04/06/2019 | 1,89% | 0,03 | 1,62 | 1,61 | 1,60 | 1,64 | 313K | 202 |
| 03/06/2019 | -1,24% | -0,02 | 1,59 | 1,63 | 1,59 | 1,68 | 868K | 505 |
| 31/05/2019 | -0,62% | -0,01 | 1,61 | 1,62 | 1,60 | 1,70 | 948K | 377 |
| 30/05/2019 | 0,00% | 0,00 | 1,62 | 1,62 | 1,60 | 1,74 | 2M | 1.055 |
| 29/05/2019 | -0,61% | -0,01 | 1,62 | 1,66 | 1,59 | 1,66 | 833K | 381 |
| 28/05/2019 | -2,98% | -0,05 | 1,63 | 1,68 | 1,61 | 1,74 | 1M | 708 |
| 27/05/2019 | 1,82% | 0,03 | 1,68 | 1,69 | 1,65 | 1,76 | 2M | 922 |
| 24/05/2019 | -3,51% | -0,06 | 1,65 | 1,91 | 1,65 | 2,03 | 7M | 2.864 |
| 23/05/2019 | 24,82% | 0,34 | 1,71 | 1,36 | 1,36 | 1,71 | 2M | 1.154 |
| 22/05/2019 | 0,00% | 0,00 | 1,37 | 1,41 | 1,34 | 1,41 | 427K | 312 |
| 21/05/2019 | 1,48% | 0,02 | 1,37 | 1,37 | 1,36 | 1,39 | 502K | 308 |
| 20/05/2019 | -2,17% | -0,03 | 1,35 | 1,38 | 1,33 | 1,40 | 564K | 256 |
| 17/05/2019 | -0,72% | -0,01 | 1,38 | 1,34 | 1,34 | 1,42 | 540K | 284 |
| 16/05/2019 | -8,55% | -0,13 | 1,39 | 1,51 | 1,39 | 1,52 | 462K | 300 |
| 15/05/2019 | -3,18% | -0,05 | 1,52 | 1,57 | 1,50 | 1,57 | 227K | 163 |
| 14/05/2019 | 0,64% | 0,01 | 1,57 | 1,57 | 1,53 | 1,58 | 262K | 255 |
| 13/05/2019 | -1,27% | -0,02 | 1,56 | 1,58 | 1,53 | 1,58 | 221K | 202 |
| 10/05/2019 | -3,07% | -0,05 | 1,58 | 1,63 | 1,55 | 1,63 | 444K | 235 |
| 09/05/2019 | -1,81% | -0,03 | 1,63 | 1,67 | 1,63 | 1,67 | 366K | 156 |
| 08/05/2019 | 1,22% | 0,02 | 1,66 | 1,66 | 1,60 | 1,67 | 622K | 319 |
| 07/05/2019 | -1,20% | -0,02 | 1,64 | 1,65 | 1,61 | 1,70 | 377K | 162 |
| 06/05/2019 | 3,11% | 0,05 | 1,66 | 1,64 | 1,64 | 1,72 | 911K | 558 |
| 03/05/2019 | -1,83% | -0,03 | 1,61 | 1,64 | 1,60 | 1,70 | 468K | 452 |
| 02/05/2019 | 1,23% | 0,02 | 1,64 | 1,64 | 1,62 | 1,65 | 116K | 107 |
| 30/04/2019 | 0,00% | 0,00 | 1,62 | 1,62 | 1,62 | 1,66 | 257K | 138 |
Date,Open,High,Low,Close,Volume
20-Sep-19,1.63,1.63,1.54,1.55,509096
19-Sep-19,1.64,1.65,1.61,1.62,587684
18-Sep-19,1.54,1.64,1.53,1.62,968294
17-Sep-19,1.56,1.58,1.54,1.54,281880
16-Sep-19,1.57,1.61,1.53,1.53,534570
13-Sep-19,1.58,1.65,1.54,1.58,1042382
12-Sep-19,1.53,1.57,1.53,1.57,538394
11-Sep-19,1.54,1.57,1.52,1.54,528926
10-Sep-19,1.50,1.54,1.49,1.53,279288
09-Sep-19,1.54,1.54,1.50,1.50,328942
06-Sep-19,1.53,1.58,1.50,1.52,1078581
05-Sep-19,1.50,1.54,1.49,1.51,343833
04-Sep-19,1.49,1.56,1.49,1.51,834915
03-Sep-19,1.50,1.52,1.48,1.48,292709
02-Sep-19,1.49,1.51,1.48,1.49,403925
30-Aug-19,1.51,1.53,1.47,1.49,405534
29-Aug-19,1.46,1.52,1.46,1.48,465791
28-Aug-19,1.38,1.50,1.38,1.44,888243
27-Aug-19,1.38,1.41,1.36,1.37,413921
26-Aug-19,1.47,1.47,1.35,1.37,498798
23-Aug-19,1.46,1.48,1.40,1.42,619103
22-Aug-19,1.50,1.51,1.44,1.46,498906
21-Aug-19,1.50,1.55,1.45,1.48,910948
20-Aug-19,1.50,1.50,1.43,1.47,695050
19-Aug-19,1.61,1.65,1.49,1.52,1393244
16-Aug-19,1.68,1.68,1.56,1.60,878822
15-Aug-19,1.72,1.75,1.61,1.62,1269365
14-Aug-19,1.79,1.84,1.67,1.69,1524420
13-Aug-19,1.89,1.93,1.71,1.78,1653429
12-Aug-19,1.90,1.98,1.84,1.88,3076813
09-Aug-19,1.70,1.92,1.70,1.92,3729906
08-Aug-19,1.72,1.78,1.69,1.74,981828
07-Aug-19,1.70,1.72,1.68,1.69,421406
06-Aug-19,1.69,1.72,1.68,1.69,429404
05-Aug-19,1.74,1.74,1.69,1.70,516680
02-Aug-19,1.73,1.80,1.73,1.74,907063
01-Aug-19,1.78,1.84,1.72,1.73,1963203
31-Jul-19,1.71,1.73,1.68,1.73,758033
30-Jul-19,1.75,1.75,1.69,1.70,386631
29-Jul-19,1.68,1.75,1.68,1.73,857154
26-Jul-19,1.70,1.74,1.68,1.69,610096
25-Jul-19,1.67,1.73,1.63,1.70,905737
24-Jul-19,1.68,1.68,1.65,1.66,302573
23-Jul-19,1.72,1.72,1.66,1.67,743555
22-Jul-19,1.73,1.74,1.70,1.70,570194
19-Jul-19,1.76,1.83,1.70,1.72,1387084
18-Jul-19,1.70,1.80,1.70,1.76,2177725
17-Jul-19,1.69,1.76,1.67,1.70,1461774
16-Jul-19,1.74,1.74,1.66,1.69,487464
15-Jul-19,1.74,1.77,1.69,1.69,1006532
12-Jul-19,1.75,1.77,1.71,1.72,546668
11-Jul-19,1.72,1.79,1.66,1.70,943556
10-Jul-19,1.79,1.80,1.71,1.71,1596565
08-Jul-19,1.66,1.77,1.64,1.74,1644382
05-Jul-19,1.65,1.66,1.62,1.65,410868
04-Jul-19,1.65,1.66,1.61,1.65,772883
03-Jul-19,1.61,1.66,1.57,1.65,1092177
02-Jul-19,1.61,1.62,1.60,1.62,201776
01-Jul-19,1.61,1.65,1.60,1.61,427897
28-Jun-19,1.62,1.65,1.60,1.61,414377
27-Jun-19,1.62,1.65,1.60,1.62,759194
26-Jun-19,1.63,1.64,1.61,1.61,202037
25-Jun-19,1.62,1.65,1.61,1.62,246005
24-Jun-19,1.66,1.66,1.63,1.64,347003
21-Jun-19,1.65,1.69,1.61,1.66,783620
19-Jun-19,1.65,1.67,1.60,1.63,750620
18-Jun-19,1.69,1.70,1.64,1.65,362988
17-Jun-19,1.66,1.73,1.64,1.67,653851
14-Jun-19,1.67,1.68,1.65,1.65,232476
13-Jun-19,1.72,1.72,1.66,1.68,647649
12-Jun-19,1.84,1.85,1.69,1.71,2724738
11-Jun-19,1.63,1.70,1.61,1.69,1305453
10-Jun-19,1.60,1.61,1.58,1.61,241547
07-Jun-19,1.60,1.63,1.58,1.59,595755
06-Jun-19,1.58,1.61,1.55,1.60,349416
05-Jun-19,1.59,1.63,1.56,1.56,396394
04-Jun-19,1.61,1.64,1.60,1.62,313152
03-Jun-19,1.63,1.68,1.59,1.59,868130
31-May-19,1.62,1.70,1.60,1.61,947890
30-May-19,1.62,1.74,1.60,1.62,2483136
29-May-19,1.66,1.66,1.59,1.62,832563
28-May-19,1.68,1.74,1.61,1.63,1275309
27-May-19,1.69,1.76,1.65,1.68,2233308
24-May-19,1.91,2.03,1.65,1.65,7461841
23-May-19,1.36,1.71,1.36,1.71,1799795
22-May-19,1.41,1.41,1.34,1.37,426899
21-May-19,1.37,1.39,1.36,1.37,501707
20-May-19,1.38,1.40,1.33,1.35,563706
17-May-19,1.34,1.42,1.34,1.38,539652
16-May-19,1.51,1.52,1.39,1.39,462458
15-May-19,1.57,1.57,1.50,1.52,226669
14-May-19,1.57,1.58,1.53,1.57,261904
13-May-19,1.58,1.58,1.53,1.56,220505
10-May-19,1.63,1.63,1.55,1.58,443718
09-May-19,1.67,1.67,1.63,1.63,366276
08-May-19,1.66,1.67,1.60,1.66,621922
07-May-19,1.65,1.70,1.61,1.64,376963
06-May-19,1.64,1.72,1.64,1.66,910575
03-May-19,1.64,1.70,1.60,1.61,467726
02-May-19,1.64,1.65,1.62,1.64,115860
30-Apr-19,1.62,1.66,1.62,1.62,257063
29-Apr-19,1.72,1.74,1.62,1.62,257063
26-Apr-19,1.68,1.72,1.67,1.72,257063
25-Apr-19,1.63,1.70,1.63,1.68,257063
24-Apr-19,1.59,1.63,1.59,1.62,257063
23-Apr-19,1.62,1.62,1.59,1.62,257063
22-Apr-19,1.59,1.64,1.58,1.62,257063
18-Apr-19,1.50,1.59,1.50,1.59,257063
17-Apr-19,1.59,1.59,1.52,1.52,257063
16-Apr-19,1.55,1.60,1.55,1.57,257063
15-Apr-19,1.65,1.65,1.54,1.54,257063
12-Apr-19,1.63,1.65,1.59,1.65,257063
11-Apr-19,1.68,1.69,1.62,1.62,257063
10-Apr-19,1.70,1.70,1.67,1.68,257063
09-Apr-19,1.70,1.70,1.68,1.68,257063
08-Apr-19,1.68,1.71,1.67,1.69,257063
05-Apr-19,1.69,1.70,1.65,1.67,257063
04-Apr-19,1.72,1.73,1.64,1.67,257063
03-Apr-19,1.72,1.73,1.68,1.68,257063
02-Apr-19,1.73,1.75,1.68,1.70,257063
01-Apr-19,1.76,1.77,1.69,1.71,257063
29-Mar-19,1.73,1.75,1.71,1.74,257063
28-Mar-19,1.69,1.75,1.69,1.71,257063
27-Mar-19,1.73,1.74,1.67,1.69,257063
26-Mar-19,1.74,1.76,1.73,1.73,257063
25-Mar-19,1.79,1.79,1.71,1.74,257063
22-Mar-19,1.82,1.83,1.76,1.78,257063
21-Mar-19,1.87,1.87,1.82,1.85,257063
20-Mar-19,1.86,1.87,1.82,1.87,257063
19-Mar-19,1.85,1.86,1.85,1.85,257063
18-Mar-19,1.85,1.89,1.84,1.85,257063
15-Mar-19,1.89,1.91,1.82,1.84,257063
14-Mar-19,1.86,1.89,1.82,1.83,257063
13-Mar-19,1.84,1.89,1.84,1.84,257063
*exoneração de responsabilidade