Cotação atual, histórico e gráfico do papel: TPIS3

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 TPIS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	1,59%	0,02	1,28	1,28	1,24	1,29	1M	491
03/07/2020	1,61%	0,02	1,26	1,25	1,24	1,26	419K	262
02/07/2020	-2,36%	-0,03	1,24	1,28	1,23	1,32	2M	692
01/07/2020	1,60%	0,02	1,27	1,26	1,24	1,27	360K	263
30/06/2020	-0,79%	-0,01	1,25	1,29	1,25	1,30	511K	329
29/06/2020	0,00%	0,00	1,26	1,26	1,24	1,29	495K	314
26/06/2020	-2,33%	-0,03	1,26	1,33	1,26	1,33	755K	451
25/06/2020	1,57%	0,02	1,29	1,28	1,26	1,29	436K	232
24/06/2020	-4,51%	-0,06	1,27	1,34	1,26	1,34	648K	410
23/06/2020	0,76%	0,01	1,33	1,35	1,31	1,37	870K	585
22/06/2020	3,12%	0,04	1,32	1,29	1,26	1,36	2M	811

19/06/2020	0,00%	0,00	1,28	1,29	1,26	1,32	719K	381
18/06/2020	0,00%	0,00	1,28	1,28	1,26	1,30	551K	360
17/06/2020	0,79%	0,01	1,28	1,27	1,25	1,30	360K	307
16/06/2020	0,79%	0,01	1,27	1,30	1,26	1,32	747K	519
15/06/2020	-0,79%	-0,01	1,26	1,24	1,19	1,26	671K	545
12/06/2020	-1,55%	-0,02	1,27	1,27	1,19	1,29	1M	735
10/06/2020	-7,19%	-0,10	1,29	1,37	1,28	1,43	2M	1.409
09/06/2020	3,73%	0,05	1,39	1,30	1,26	1,42	2M	1.072
08/06/2020	13,56%	0,16	1,34	1,20	1,20	1,35	4M	1.985
05/06/2020	0,85%	0,01	1,18	1,21	1,18	1,28	2M	1.057
04/06/2020	0,86%	0,01	1,17	1,14	1,14	1,19	623K	588
03/06/2020	1,75%	0,02	1,16	1,17	1,14	1,23	1M	825
02/06/2020	0,00%	0,00	1,14	1,15	1,11	1,24	2M	1.107
01/06/2020	6,54%	0,07	1,14	1,04	1,04	1,18	2M	1.074
29/05/2020	-1,83%	-0,02	1,07	1,10	1,04	1,10	519K	362
28/05/2020	0,93%	0,01	1,09	1,08	1,08	1,13	2M	938
27/05/2020	13,68%	0,13	1,08	0,99	0,96	1,08	2M	765
26/05/2020	-2,06%	-0,02	0,95	0,99	0,95	1,04	599K	364
25/05/2020	6,59%	0,06	0,97	0,94	0,92	0,99	619K	379
22/05/2020	-2,15%	-0,02	0,91	0,93	0,91	0,94	293K	180
21/05/2020	1,09%	0,01	0,93	0,93	0,93	0,97	429K	251
20/05/2020	0,00%	0,00	0,92	0,92	0,92	0,95	183K	171
19/05/2020	1,10%	0,01	0,92	0,92	0,91	0,99	462K	323
18/05/2020	1,11%	0,01	0,91	0,93	0,90	0,93	403K	225
15/05/2020	0,00%	0,00	0,90	0,88	0,88	0,92	124K	135
14/05/2020	0,00%	0,00	0,90	0,89	0,88	0,92	255K	210
13/05/2020	-3,23%	-0,03	0,90	0,95	0,89	0,95	217K	230
12/05/2020	-1,06%	-0,01	0,93	0,92	0,92	0,99	1M	488
11/05/2020	0,00%	0,00	0,94	0,94	0,93	1,03	907K	465
08/05/2020	-1,05%	-0,01	0,94	0,98	0,92	0,98	234K	407
07/05/2020	-2,06%	-0,02	0,95	0,99	0,95	0,99	268K	213
06/05/2020	-2,02%	-0,02	0,97	1,02	0,95	1,02	268K	228
05/05/2020	0,00%	0,00	0,99	0,99	0,98	1,01	248K	362
04/05/2020	0,00%	0,00	0,99	0,98	0,94	0,99	282K	260
30/04/2020	-3,88%	-0,04	0,99	1,03	0,99	1,03	354K	408
29/04/2020	0,98%	0,01	1,03	1,05	1,01	1,05	426K	369
28/04/2020	2,00%	0,02	1,02	1,03	1,01	1,06	367K	266
27/04/2020	2,04%	0,02	1,00	1,02	0,99	1,04	332K	272
24/04/2020	-8,41%	-0,09	0,98	1,07	0,93	1,07	707K	744
23/04/2020	-1,83%	-0,02	1,07	1,10	1,05	1,13	392K	394
22/04/2020	1,87%	0,02	1,09	1,07	1,06	1,11	495K	529
20/04/2020	-1,83%	-0,02	1,07	1,05	1,02	1,10	442K	405
17/04/2020	1,87%	0,02	1,09	1,13	1,08	1,16	654K	369
16/04/2020	-0,93%	-0,01	1,07	1,12	1,05	1,16	993K	563
15/04/2020	-2,70%	-0,03	1,08	1,09	1,04	1,13	799K	755
14/04/2020	14,43%	0,14	1,11	1,01	1,01	1,20	2M	1.277
13/04/2020	-3,00%	-0,03	0,97	1,01	0,97	1,05	791K	688
09/04/2020	6,38%	0,06	1,00	0,94	0,94	1,03	946K	900
08/04/2020	4,44%	0,04	0,94	0,90	0,88	0,96	591K	589
07/04/2020	5,88%	0,05	0,90	0,91	0,88	0,93	218K	324
06/04/2020	0,00%	0,00	0,85	0,91	0,85	0,93	295K	262
03/04/2020	-5,56%	-0,05	0,85	0,90	0,83	0,91	260K	391
02/04/2020	1,12%	0,01	0,90	0,91	0,89	0,95	274K	349
01/04/2020	0,00%	0,00	0,89	0,87	0,84	0,90	229K	336
31/03/2020	-5,32%	-0,05	0,89	0,99	0,89	0,99	312K	318
30/03/2020	-3,09%	-0,03	0,94	0,98	0,93	1,02	291K	316
27/03/2020	2,11%	0,02	0,97	0,90	0,89	1,01	537K	436
26/03/2020	0,00%	0,00	0,95	0,88	0,88	1,10	972K	702
25/03/2020	17,28%	0,14	0,95	0,79	0,78	0,99	846K	833
24/03/2020	12,50%	0,09	0,81	0,80	0,76	0,82	483K	363
23/03/2020	-10,00%	-0,08	0,72	0,80	0,72	0,82	308K	337
20/03/2020	1,27%	0,01	0,80	0,87	0,78	0,90	622K	551
19/03/2020	-2,47%	-0,02	0,79	0,79	0,73	0,86	869K	966
18/03/2020	-29,57%	-0,34	0,81	1,11	0,81	1,11	976K	917
17/03/2020	-0,86%	-0,01	1,15	1,19	1,14	1,22	478K	503
16/03/2020	-11,45%	-0,15	1,16	1,26	1,13	1,26	1M	668
13/03/2020	2,34%	0,03	1,31	1,49	1,27	1,53	2M	1.108
12/03/2020	-11,72%	-0,17	1,28	1,31	1,22	1,36	1M	709
11/03/2020	-9,94%	-0,16	1,45	1,53	1,38	1,60	1M	950
10/03/2020	24,81%	0,32	1,61	1,33	1,33	1,61	1M	1.330
09/03/2020	-10,42%	-0,15	1,29	1,38	1,27	1,40	1M	903
06/03/2020	-6,49%	-0,10	1,44	1,50	1,42	1,50	970K	868
05/03/2020	-4,35%	-0,07	1,54	1,60	1,53	1,61	889K	401
04/03/2020	-1,83%	-0,03	1,61	1,66	1,60	1,69	1M	439
03/03/2020	3,14%	0,05	1,64	1,64	1,60	1,68	911K	542
02/03/2020	2,58%	0,04	1,59	1,57	1,57	1,67	972K	704
28/02/2020	-4,91%	-0,08	1,55	1,61	1,50	1,62	1M	1.078
27/02/2020	1,88%	0,03	1,63	1,58	1,53	1,71	2M	2.042
26/02/2020	-11,11%	-0,20	1,60	1,71	1,59	1,73	1M	934
21/02/2020	0,56%	0,01	1,80	1,78	1,75	1,82	985K	507
20/02/2020	-2,72%	-0,05	1,79	1,83	1,79	1,84	1M	1.172
19/02/2020	0,00%	0,00	1,84	1,85	1,82	1,88	1M	547
18/02/2020	-2,13%	-0,04	1,84	1,88	1,81	1,89	2M	777
17/02/2020	4,44%	0,08	1,88	1,97	1,88	2,02	6M	3.085
14/02/2020	-3,23%	-0,06	1,80	1,87	1,78	1,87	1M	965
13/02/2020	0,00%	0,00	1,86	1,83	1,81	1,88	1M	678
12/02/2020	0,54%	0,01	1,86	1,86	1,85	1,92	2M	800
11/02/2020	3,35%	0,06	1,85	1,82	1,78	1,92	3M	1.072
10/02/2020	-7,73%	-0,15	1,79	1,93	1,78	1,93	2M	1.358
07/02/2020	-0,51%	-0,01	1,94	1,91	1,86	2,04	4M	1.573
06/02/2020	-7,14%	-0,15	1,95	2,04	1,93	2,04	5M	1.928
05/02/2020	17,32%	0,31	2,10	1,86	1,82	2,10	5M	2.291
04/02/2020	-2,19%	-0,04	1,79	1,91	1,78	1,91	1M	708
03/02/2020	5,78%	0,10	1,83	1,73	1,71	1,83	2M	833
31/01/2020	-4,42%	-0,08	1,73	1,77	1,73	1,80	1M	796
30/01/2020	-0,55%	-0,01	1,81	1,77	1,68	1,81	3M	1.607
29/01/2020	-4,21%	-0,08	1,82	1,92	1,82	1,93	1M	1.055
28/01/2020	-1,55%	-0,03	1,90	1,99	1,86	1,99	2M	1.335
27/01/2020	-4,46%	-0,09	1,93	1,96	1,88	2,00	3M	1.713
24/01/2020	-1,94%	-0,04	2,02	2,13	2,00	2,16	4M	2.453
23/01/2020	-0,48%	-0,01	2,06	1,90	1,90	2,12	8M	3.108
22/01/2020	11,29%	0,21	2,07	1,90	1,88	2,23	16M	4.906
21/01/2020	-8,82%	-0,18	1,86	2,00	1,86	2,03	6M	2.588
20/01/2020	-4,67%	-0,10	2,04	2,15	2,04	2,19	3M	1.666
17/01/2020	0,00%	0,00	2,14	2,19	2,12	2,25	4M	2.127
16/01/2020	1,90%	0,04	2,14	2,17	2,11	2,26	6M	2.824
15/01/2020	-12,86%	-0,31	2,10	2,21	2,06	2,37	18M	5.383
14/01/2020	36,93%	0,65	2,41	1,81	1,81	2,44	22M	6.225
13/01/2020	4,76%	0,08	1,76	1,72	1,70	1,76	2M	864
10/01/2020	3,70%	0,06	1,68	1,63	1,63	1,75	3M	1.594
09/01/2020	-1,22%	-0,02	1,62	1,65	1,61	1,66	604K	517
08/01/2020	-0,61%	-0,01	1,64	1,65	1,62	1,68	544K	430
07/01/2020	0,61%	0,01	1,65	1,64	1,63	1,67	689K	831
06/01/2020	-1,80%	-0,03	1,64	1,68	1,62	1,68	802K	734
03/01/2020	0,00%	0,00	1,67	1,65	1,64	1,70	999K	664
02/01/2020	-1,18%	-0,02	1,67	1,72	1,64	1,72	1M	1.097
30/12/2019	-1,17%	-0,02	1,69	1,75	1,69	1,78	1M	603
27/12/2019	1,79%	0,03	1,71	1,80	1,69	1,84	4M	1.408
26/12/2019	1,82%	0,03	1,68	1,67	1,67	1,72	1M	844
23/12/2019	4,43%	0,07	1,65	1,62	1,60	1,68	764K	551
20/12/2019	0,00%	0,00	1,58	1,62	1,57	1,63	479K	373
19/12/2019	-7,06%	-0,12	1,58	1,77	1,55	1,79	3M	1.571
18/12/2019	-	-	1,70	1,45	1,45	1,70	4M	1.377

Date,Open,High,Low,Close,Volume
06-Jul-20,1.28,1.29,1.24,1.28,1113520
03-Jul-20,1.25,1.26,1.24,1.26,418826
02-Jul-20,1.28,1.32,1.23,1.24,1638368
01-Jul-20,1.26,1.27,1.24,1.27,360202
30-Jun-20,1.29,1.30,1.25,1.25,511199
29-Jun-20,1.26,1.29,1.24,1.26,495381
26-Jun-20,1.33,1.33,1.26,1.26,755360
25-Jun-20,1.28,1.29,1.26,1.29,435792
24-Jun-20,1.34,1.34,1.26,1.27,647971
23-Jun-20,1.35,1.37,1.31,1.33,870486
22-Jun-20,1.29,1.36,1.26,1.32,1612526
19-Jun-20,1.29,1.32,1.26,1.28,719224
18-Jun-20,1.28,1.30,1.26,1.28,550725
17-Jun-20,1.27,1.30,1.25,1.28,360294
16-Jun-20,1.30,1.32,1.26,1.27,747033
15-Jun-20,1.24,1.26,1.19,1.26,671406
12-Jun-20,1.27,1.29,1.19,1.27,1385507
10-Jun-20,1.37,1.43,1.28,1.29,1606652
09-Jun-20,1.30,1.42,1.26,1.39,1904183
08-Jun-20,1.20,1.35,1.20,1.34,3546775
05-Jun-20,1.21,1.28,1.18,1.18,1582133
04-Jun-20,1.14,1.19,1.14,1.17,622503
03-Jun-20,1.17,1.23,1.14,1.16,1050539
02-Jun-20,1.15,1.24,1.11,1.14,1908336
01-Jun-20,1.04,1.18,1.04,1.14,1883234
29-May-20,1.10,1.10,1.04,1.07,518826
28-May-20,1.08,1.13,1.08,1.09,1564037
27-May-20,0.99,1.08,0.96,1.08,1549001
26-May-20,0.99,1.04,0.95,0.95,598570
25-May-20,0.94,0.99,0.92,0.97,619222
22-May-20,0.93,0.94,0.91,0.91,293058
21-May-20,0.93,0.97,0.93,0.93,428706
20-May-20,0.92,0.95,0.92,0.92,182907
19-May-20,0.92,0.99,0.91,0.92,462293
18-May-20,0.93,0.93,0.90,0.91,402699
15-May-20,0.88,0.92,0.88,0.90,124331
14-May-20,0.89,0.92,0.88,0.90,255435
13-May-20,0.95,0.95,0.89,0.90,216787
12-May-20,0.92,0.99,0.92,0.93,1021106
11-May-20,0.94,1.03,0.93,0.94,906641
08-May-20,0.98,0.98,0.92,0.94,233903
07-May-20,0.99,0.99,0.95,0.95,268364
06-May-20,1.02,1.02,0.95,0.97,267798
05-May-20,0.99,1.01,0.98,0.99,247849
04-May-20,0.98,0.99,0.94,0.99,281660
30-Apr-20,1.03,1.03,0.99,0.99,353909
29-Apr-20,1.05,1.05,1.01,1.03,425974
28-Apr-20,1.03,1.06,1.01,1.02,367362
27-Apr-20,1.02,1.04,0.99,1.00,331566
24-Apr-20,1.07,1.07,0.93,0.98,707259
23-Apr-20,1.10,1.13,1.05,1.07,392349
22-Apr-20,1.07,1.11,1.06,1.09,494624
20-Apr-20,1.05,1.10,1.02,1.07,441677
17-Apr-20,1.13,1.16,1.08,1.09,654068
16-Apr-20,1.12,1.16,1.05,1.07,992803
15-Apr-20,1.09,1.13,1.04,1.08,799357
14-Apr-20,1.01,1.20,1.01,1.11,1758919
13-Apr-20,1.01,1.05,0.97,0.97,791029
09-Apr-20,0.94,1.03,0.94,1.00,945952
08-Apr-20,0.90,0.96,0.88,0.94,590665
07-Apr-20,0.91,0.93,0.88,0.90,218447
06-Apr-20,0.91,0.93,0.85,0.85,295019
03-Apr-20,0.90,0.91,0.83,0.85,259570
02-Apr-20,0.91,0.95,0.89,0.90,273973
01-Apr-20,0.87,0.90,0.84,0.89,228969
31-Mar-20,0.99,0.99,0.89,0.89,311728
30-Mar-20,0.98,1.02,0.93,0.94,291072
27-Mar-20,0.90,1.01,0.89,0.97,536593
26-Mar-20,0.88,1.10,0.88,0.95,971852
25-Mar-20,0.79,0.99,0.78,0.95,845829
24-Mar-20,0.80,0.82,0.76,0.81,482691
23-Mar-20,0.80,0.82,0.72,0.72,308082
20-Mar-20,0.87,0.90,0.78,0.80,622323
19-Mar-20,0.79,0.86,0.73,0.79,868770
18-Mar-20,1.11,1.11,0.81,0.81,975673
17-Mar-20,1.19,1.22,1.14,1.15,478426
16-Mar-20,1.26,1.26,1.13,1.16,1073138
13-Mar-20,1.49,1.53,1.27,1.31,1705722
12-Mar-20,1.31,1.36,1.22,1.28,1011928
11-Mar-20,1.53,1.60,1.38,1.45,1220309
10-Mar-20,1.33,1.61,1.33,1.61,1485432
09-Mar-20,1.38,1.40,1.27,1.29,1393576
06-Mar-20,1.50,1.50,1.42,1.44,970376
05-Mar-20,1.60,1.61,1.53,1.54,889072
04-Mar-20,1.66,1.69,1.60,1.61,1099763
03-Mar-20,1.64,1.68,1.60,1.64,911242
02-Mar-20,1.57,1.67,1.57,1.59,972292
28-Feb-20,1.61,1.62,1.50,1.55,1446162
27-Feb-20,1.58,1.71,1.53,1.63,2426574
26-Feb-20,1.71,1.73,1.59,1.60,1362150
21-Feb-20,1.78,1.82,1.75,1.80,984556
20-Feb-20,1.83,1.84,1.79,1.79,1106413
19-Feb-20,1.85,1.88,1.82,1.84,1295178
18-Feb-20,1.88,1.89,1.81,1.84,1731748
17-Feb-20,1.97,2.02,1.88,1.88,5587340
14-Feb-20,1.87,1.87,1.78,1.80,1357728
13-Feb-20,1.83,1.88,1.81,1.86,1277764
12-Feb-20,1.86,1.92,1.85,1.86,1537938
11-Feb-20,1.82,1.92,1.78,1.85,2642007
10-Feb-20,1.93,1.93,1.78,1.79,2015506
07-Feb-20,1.91,2.04,1.86,1.94,3661006
06-Feb-20,2.04,2.04,1.93,1.95,4571530
05-Feb-20,1.86,2.10,1.82,2.10,5134546
04-Feb-20,1.91,1.91,1.78,1.79,1106548
03-Feb-20,1.73,1.83,1.71,1.83,1617795
31-Jan-20,1.77,1.80,1.73,1.73,1152644
30-Jan-20,1.77,1.81,1.68,1.81,3054671
29-Jan-20,1.92,1.93,1.82,1.82,1217445
28-Jan-20,1.99,1.99,1.86,1.90,2104836
27-Jan-20,1.96,2.00,1.88,1.93,3095294
24-Jan-20,2.13,2.16,2.00,2.02,4400683
23-Jan-20,1.90,2.12,1.90,2.06,8168107
22-Jan-20,1.90,2.23,1.88,2.07,15703209
21-Jan-20,2.00,2.03,1.86,1.86,6113072
20-Jan-20,2.15,2.19,2.04,2.04,3054292
17-Jan-20,2.19,2.25,2.12,2.14,3703290
16-Jan-20,2.17,2.26,2.11,2.14,6436851
15-Jan-20,2.21,2.37,2.06,2.10,17796617
14-Jan-20,1.81,2.44,1.81,2.41,21689897
13-Jan-20,1.72,1.76,1.70,1.76,1653698
10-Jan-20,1.63,1.75,1.63,1.68,2682143
09-Jan-20,1.65,1.66,1.61,1.62,604042
08-Jan-20,1.65,1.68,1.62,1.64,543561
07-Jan-20,1.64,1.67,1.63,1.65,689355
06-Jan-20,1.68,1.68,1.62,1.64,802165
03-Jan-20,1.65,1.70,1.64,1.67,999250
02-Jan-20,1.72,1.72,1.64,1.67,1421043
30-Dec-19,1.75,1.78,1.69,1.69,1232110
27-Dec-19,1.80,1.84,1.69,1.71,3740326
26-Dec-19,1.67,1.72,1.67,1.68,1095640
23-Dec-19,1.62,1.68,1.60,1.65,763756
20-Dec-19,1.62,1.63,1.57,1.58,478620
19-Dec-19,1.77,1.79,1.55,1.58,3355834
18-Dec-19,1.45,1.70,1.45,1.70,3774324

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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: TPIS3

cotações, gráficos e mais...