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 |
| 12/12/2019 | 11,03% | 0,15 | 1,51 | 1,40 | 1,40 | 1,53 | 2M | 1.152 |
| 11/12/2019 | 7,09% | 0,09 | 1,36 | 1,28 | 1,27 | 1,37 | 2M | 698 |
| 10/12/2019 | 0,00% | 0,00 | 1,27 | 1,27 | 1,26 | 1,31 | 398K | 209 |
| 09/12/2019 | -1,55% | -0,02 | 1,27 | 1,28 | 1,27 | 1,30 | 428K | 270 |
| 06/12/2019 | 1,57% | 0,02 | 1,29 | 1,28 | 1,26 | 1,29 | 580K | 275 |
| 05/12/2019 | -1,55% | -0,02 | 1,27 | 1,30 | 1,27 | 1,30 | 402K | 250 |
| 04/12/2019 | 0,00% | 0,00 | 1,29 | 1,30 | 1,28 | 1,31 | 760K | 423 |
| 03/12/2019 | -1,53% | -0,02 | 1,29 | 1,30 | 1,29 | 1,33 | 678K | 212 |
| 02/12/2019 | 0,00% | 0,00 | 1,31 | 1,31 | 1,29 | 1,32 | 339K | 178 |
| 29/11/2019 | 0,77% | 0,01 | 1,31 | 1,31 | 1,29 | 1,32 | 215K | 242 |
| 28/11/2019 | -2,99% | -0,04 | 1,30 | 1,33 | 1,29 | 1,34 | 732K | 434 |
| 27/11/2019 | 0,75% | 0,01 | 1,34 | 1,33 | 1,31 | 1,34 | 175K | 157 |
| 26/11/2019 | -0,75% | -0,01 | 1,33 | 1,35 | 1,32 | 1,35 | 153K | 117 |
| 25/11/2019 | 0,75% | 0,01 | 1,34 | 1,34 | 1,33 | 1,35 | 281K | 150 |
| 22/11/2019 | 0,00% | 0,00 | 1,33 | 1,33 | 1,32 | 1,35 | 194K | 136 |
| 21/11/2019 | 0,76% | 0,01 | 1,33 | 1,32 | 1,32 | 1,34 | 162K | 133 |
| 19/11/2019 | -0,75% | -0,01 | 1,32 | 1,34 | 1,32 | 1,34 | 76K | 92 |
| 18/11/2019 | -2,92% | -0,04 | 1,33 | 1,37 | 1,32 | 1,37 | 370K | 199 |
| 14/11/2019 | 3,01% | 0,04 | 1,37 | 1,33 | 1,32 | 1,37 | 304K | 408 |
| 13/11/2019 | -1,48% | -0,02 | 1,33 | 1,35 | 1,30 | 1,35 | 393K | 251 |
| 12/11/2019 | -2,17% | -0,03 | 1,35 | 1,38 | 1,35 | 1,38 | 188K | 197 |
| 11/11/2019 | 0,00% | 0,00 | 1,38 | 1,36 | 1,36 | 1,38 | 163K | 164 |
| 08/11/2019 | 0,00% | 0,00 | 1,38 | 1,37 | 1,36 | 1,39 | 332K | 220 |
| 07/11/2019 | 0,00% | 0,00 | 1,38 | 1,39 | 1,37 | 1,39 | 230K | 147 |
| 06/11/2019 | -0,72% | -0,01 | 1,38 | 1,38 | 1,37 | 1,40 | 253K | 147 |
| 05/11/2019 | -0,71% | -0,01 | 1,39 | 1,39 | 1,37 | 1,42 | 387K | 350 |
| 04/11/2019 | 1,45% | 0,02 | 1,40 | 1,40 | 1,38 | 1,42 | 510K | 518 |
| 01/11/2019 | 2,22% | 0,03 | 1,38 | 1,37 | 1,36 | 1,41 | 806K | 442 |
| 31/10/2019 | -1,46% | -0,02 | 1,35 | 1,39 | 1,35 | 1,39 | 254K | 190 |
| 30/10/2019 | -1,44% | -0,02 | 1,37 | 1,38 | 1,35 | 1,39 | 579K | 277 |
| 29/10/2019 | 0,00% | 0,00 | 1,39 | 1,38 | 1,37 | 1,39 | 309K | 132 |
| 28/10/2019 | -0,71% | -0,01 | 1,39 | 1,41 | 1,37 | 1,42 | 291K | 185 |
| 25/10/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,40 | 1,43 | 131K | 67 |
| 24/10/2019 | 0,71% | 0,01 | 1,42 | 1,42 | 1,41 | 1,44 | 276K | 170 |
| 23/10/2019 | -0,70% | -0,01 | 1,41 | 1,42 | 1,41 | 1,42 | 134K | 118 |
| 22/10/2019 | 0,71% | 0,01 | 1,42 | 1,42 | 1,40 | 1,43 | 139K | 136 |
| 21/10/2019 | -0,70% | -0,01 | 1,41 | 1,42 | 1,40 | 1,42 | 125K | 108 |
| 18/10/2019 | 0,00% | 0,00 | 1,42 | 1,42 | 1,39 | 1,43 | 290K | 213 |
| 17/10/2019 | 0,00% | 0,00 | 1,42 | 1,41 | 1,40 | 1,43 | 127K | 114 |
| 16/10/2019 | 0,00% | 0,00 | 1,42 | 1,42 | 1,40 | 1,43 | 355K | 191 |
| 15/10/2019 | -1,39% | -0,02 | 1,42 | 1,43 | 1,41 | 1,48 | 445K | 227 |
| 14/10/2019 | 2,86% | 0,04 | 1,44 | 1,40 | 1,39 | 1,44 | 310K | 591 |
| 11/10/2019 | 0,00% | 0,00 | 1,40 | 1,42 | 1,40 | 1,43 | 147K | 146 |
| 10/10/2019 | -2,78% | -0,04 | 1,40 | 1,44 | 1,39 | 1,45 | 277K | 184 |
| 09/10/2019 | 3,60% | 0,05 | 1,44 | 1,39 | 1,38 | 1,44 | 418K | 181 |
| 08/10/2019 | 0,00% | 0,00 | 1,39 | 1,41 | 1,38 | 1,42 | 187K | 130 |
| 07/10/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,37 | 1,40 | 207K | 199 |
| 04/10/2019 | 0,72% | 0,01 | 1,39 | 1,39 | 1,37 | 1,41 | 330K | 220 |
| 03/10/2019 | -0,72% | -0,01 | 1,38 | 1,40 | 1,37 | 1,42 | 349K | 246 |
| 02/10/2019 | -0,71% | -0,01 | 1,39 | 1,40 | 1,37 | 1,41 | 545K | 344 |
| 01/10/2019 | 0,00% | 0,00 | 1,40 | 1,41 | 1,40 | 1,45 | 608K | 318 |
| 30/09/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,39 | 1,43 | 386K | 304 |
| 27/09/2019 | -0,70% | -0,01 | 1,42 | 1,43 | 1,41 | 1,46 | 405K | 375 |
| 26/09/2019 | 0,00% | 0,00 | 1,43 | 1,41 | 1,40 | 1,45 | 495K | 439 |
| 25/09/2019 | -2,72% | -0,04 | 1,43 | 1,46 | 1,41 | 1,50 | 2M | 615 |
| 24/09/2019 | -3,29% | -0,05 | 1,47 | 1,54 | 1,45 | 1,54 | 1M | 676 |
| 23/09/2019 | -1,94% | -0,03 | 1,52 | 1,58 | 1,50 | 1,58 | 946K | 503 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,1.40,1.53,1.40,1.51,2296169
11-Dec-19,1.28,1.37,1.27,1.36,1820866
10-Dec-19,1.27,1.31,1.26,1.27,398108
09-Dec-19,1.28,1.30,1.27,1.27,428269
06-Dec-19,1.28,1.29,1.26,1.29,580177
05-Dec-19,1.30,1.30,1.27,1.27,402007
04-Dec-19,1.30,1.31,1.28,1.29,760020
03-Dec-19,1.30,1.33,1.29,1.29,677920
02-Dec-19,1.31,1.32,1.29,1.31,338601
29-Nov-19,1.31,1.32,1.29,1.31,215425
28-Nov-19,1.33,1.34,1.29,1.30,732335
27-Nov-19,1.33,1.34,1.31,1.34,174768
26-Nov-19,1.35,1.35,1.32,1.33,153027
25-Nov-19,1.34,1.35,1.33,1.34,281334
22-Nov-19,1.33,1.35,1.32,1.33,193782
21-Nov-19,1.32,1.34,1.32,1.33,162161
19-Nov-19,1.34,1.34,1.32,1.32,75735
18-Nov-19,1.37,1.37,1.32,1.33,369818
14-Nov-19,1.33,1.37,1.32,1.37,303538
13-Nov-19,1.35,1.35,1.30,1.33,392775
12-Nov-19,1.38,1.38,1.35,1.35,188092
11-Nov-19,1.36,1.38,1.36,1.38,162894
08-Nov-19,1.37,1.39,1.36,1.38,332176
07-Nov-19,1.39,1.39,1.37,1.38,229647
06-Nov-19,1.38,1.40,1.37,1.38,252628
05-Nov-19,1.39,1.42,1.37,1.39,386588
04-Nov-19,1.40,1.42,1.38,1.40,509641
01-Nov-19,1.37,1.41,1.36,1.38,806377
31-Oct-19,1.39,1.39,1.35,1.35,254163
30-Oct-19,1.38,1.39,1.35,1.37,578523
29-Oct-19,1.38,1.39,1.37,1.39,309188
28-Oct-19,1.41,1.42,1.37,1.39,291171
25-Oct-19,1.42,1.43,1.40,1.40,130778
24-Oct-19,1.42,1.44,1.41,1.42,275780
23-Oct-19,1.42,1.42,1.41,1.41,133632
22-Oct-19,1.42,1.43,1.40,1.42,138919
21-Oct-19,1.42,1.42,1.40,1.41,125488
18-Oct-19,1.42,1.43,1.39,1.42,290065
17-Oct-19,1.41,1.43,1.40,1.42,127275
16-Oct-19,1.42,1.43,1.40,1.42,354969
15-Oct-19,1.43,1.48,1.41,1.42,445242
14-Oct-19,1.40,1.44,1.39,1.44,309560
11-Oct-19,1.42,1.43,1.40,1.40,146981
10-Oct-19,1.44,1.45,1.39,1.40,276575
09-Oct-19,1.39,1.44,1.38,1.44,417645
08-Oct-19,1.41,1.42,1.38,1.39,187288
07-Oct-19,1.39,1.40,1.37,1.39,206975
04-Oct-19,1.39,1.41,1.37,1.39,330222
03-Oct-19,1.40,1.42,1.37,1.38,348842
02-Oct-19,1.40,1.41,1.37,1.39,545005
01-Oct-19,1.41,1.45,1.40,1.40,608284
30-Sep-19,1.42,1.43,1.39,1.40,385809
27-Sep-19,1.43,1.46,1.41,1.42,405031
26-Sep-19,1.41,1.45,1.40,1.43,495122
25-Sep-19,1.46,1.50,1.41,1.43,1621591
24-Sep-19,1.54,1.54,1.45,1.47,1486628
23-Sep-19,1.58,1.58,1.50,1.52,945940
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-19,1.73,1.74,1.70,1.70,743555
19-Jul-19,1.76,1.83,1.70,1.72,743555
18-Jul-19,1.70,1.80,1.70,1.76,743555
17-Jul-19,1.69,1.76,1.67,1.70,743555
16-Jul-19,1.74,1.74,1.66,1.69,743555
15-Jul-19,1.74,1.77,1.69,1.69,743555
12-Jul-19,1.75,1.77,1.71,1.72,743555
11-Jul-19,1.72,1.79,1.66,1.70,743555
10-Jul-19,1.79,1.80,1.71,1.71,743555
08-Jul-19,1.66,1.77,1.64,1.74,743555
05-Jul-19,1.65,1.66,1.62,1.65,743555
04-Jul-19,1.65,1.66,1.61,1.65,743555
03-Jul-19,1.61,1.66,1.57,1.65,743555
02-Jul-19,1.61,1.62,1.60,1.62,743555
01-Jul-19,1.61,1.65,1.60,1.61,743555
28-Jun-19,1.62,1.65,1.60,1.61,743555
27-Jun-19,1.62,1.65,1.60,1.62,743555
26-Jun-19,1.63,1.64,1.61,1.61,743555
25-Jun-19,1.62,1.65,1.61,1.62,743555
24-Jun-19,1.66,1.66,1.63,1.64,743555
21-Jun-19,1.65,1.69,1.61,1.66,743555
19-Jun-19,1.65,1.67,1.60,1.63,743555
18-Jun-19,1.69,1.70,1.64,1.65,743555
17-Jun-19,1.66,1.73,1.64,1.67,743555
14-Jun-19,1.67,1.68,1.65,1.65,743555
13-Jun-19,1.72,1.72,1.66,1.68,743555
12-Jun-19,1.84,1.85,1.69,1.71,743555
11-Jun-19,1.63,1.70,1.61,1.69,743555
10-Jun-19,1.60,1.61,1.58,1.61,743555
07-Jun-19,1.60,1.63,1.58,1.59,743555
06-Jun-19,1.58,1.61,1.55,1.60,743555
05-Jun-19,1.59,1.63,1.56,1.56,743555
04-Jun-19,1.61,1.64,1.60,1.62,743555
*exoneração de responsabilidade