Cotação atual, histórico e gráfico do papel: TRIS3
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 | -0,70% | -0,10 | 14,20 | 14,33 | 14,19 | 14,55 | 19M | 2.693 |
| 11/12/2019 | -0,35% | -0,05 | 14,30 | 14,42 | 14,25 | 14,57 | 8M | 1.849 |
| 10/12/2019 | 0,56% | 0,08 | 14,35 | 14,46 | 14,18 | 14,46 | 7M | 1.766 |
| 09/12/2019 | -2,26% | -0,33 | 14,27 | 14,70 | 14,12 | 14,70 | 15M | 3.375 |
| 06/12/2019 | 1,81% | 0,26 | 14,60 | 14,34 | 14,22 | 14,69 | 34M | 2.840 |
| 05/12/2019 | 0,42% | 0,06 | 14,34 | 14,53 | 14,03 | 14,53 | 16M | 3.272 |
| 04/12/2019 | -0,35% | -0,05 | 14,28 | 14,36 | 14,23 | 14,72 | 17M | 4.896 |
| 03/12/2019 | 4,60% | 0,63 | 14,33 | 13,74 | 13,71 | 14,33 | 34M | 6.898 |
| 02/12/2019 | 2,93% | 0,39 | 13,70 | 13,45 | 13,31 | 13,70 | 24M | 4.506 |
| 29/11/2019 | -0,30% | -0,04 | 13,31 | 13,43 | 13,31 | 13,61 | 10M | 2.590 |
| 28/11/2019 | 1,37% | 0,18 | 13,35 | 13,20 | 13,04 | 13,43 | 12M | 2.067 |
| 27/11/2019 | -0,98% | -0,13 | 13,17 | 13,45 | 12,96 | 13,55 | 18M | 4.286 |
| 26/11/2019 | -0,08% | -0,01 | 13,30 | 13,60 | 12,82 | 13,79 | 54M | 8.330 |
| 25/11/2019 | -2,06% | -0,28 | 13,31 | 13,51 | 13,22 | 13,60 | 14M | 4.079 |
| 22/11/2019 | -2,16% | -0,30 | 13,59 | 13,95 | 13,43 | 14,07 | 29M | 7.933 |
| 21/11/2019 | 4,99% | 0,66 | 13,89 | 13,32 | 13,26 | 13,89 | 17M | 5.115 |
| 19/11/2019 | -0,15% | -0,02 | 13,23 | 13,39 | 13,07 | 13,41 | 8M | 2.683 |
| 18/11/2019 | 2,00% | 0,26 | 13,25 | 13,05 | 13,05 | 13,45 | 16M | 4.969 |
| 14/11/2019 | 4,76% | 0,59 | 12,99 | 12,51 | 12,50 | 13,29 | 31M | 6.738 |
| 13/11/2019 | 0,40% | 0,05 | 12,40 | 12,59 | 12,08 | 12,60 | 26M | 6.788 |
| 12/11/2019 | -1,12% | -0,14 | 12,35 | 12,52 | 11,96 | 12,55 | 18M | 6.134 |
| 11/11/2019 | -0,08% | -0,01 | 12,49 | 12,40 | 12,36 | 12,64 | 20M | 5.865 |
| 08/11/2019 | -1,88% | -0,24 | 12,50 | 12,70 | 12,46 | 12,98 | 26M | 5.157 |
| 07/11/2019 | 3,16% | 0,39 | 12,74 | 12,36 | 12,26 | 12,74 | 26M | 3.857 |
| 06/11/2019 | -0,80% | -0,10 | 12,35 | 12,40 | 12,27 | 12,57 | 11M | 2.625 |
| 05/11/2019 | -0,48% | -0,06 | 12,45 | 12,62 | 12,06 | 12,71 | 12M | 2.916 |
| 04/11/2019 | 1,54% | 0,19 | 12,51 | 12,42 | 12,32 | 12,62 | 22M | 2.990 |
| 01/11/2019 | 2,58% | 0,31 | 12,32 | 12,02 | 11,94 | 12,49 | 22M | 2.848 |
| 31/10/2019 | 1,01% | 0,12 | 12,01 | 11,92 | 11,66 | 12,06 | 16M | 2.040 |
| 30/10/2019 | 3,66% | 0,42 | 11,89 | 11,33 | 11,33 | 12,00 | 16M | 3.114 |
| 29/10/2019 | 1,87% | 0,21 | 11,47 | 11,29 | 11,11 | 11,66 | 28M | 3.444 |
| 28/10/2019 | -0,35% | -0,04 | 11,26 | 11,35 | 11,20 | 11,60 | 14M | 2.465 |
| 25/10/2019 | 1,80% | 0,20 | 11,30 | 11,19 | 10,99 | 11,30 | 6M | 1.792 |
| 24/10/2019 | 0,91% | 0,10 | 11,10 | 10,92 | 10,67 | 11,23 | 13M | 3.383 |
| 23/10/2019 | -1,52% | -0,17 | 11,00 | 11,10 | 10,81 | 11,20 | 13M | 3.553 |
| 22/10/2019 | -0,09% | -0,01 | 11,17 | 11,13 | 10,96 | 11,28 | 14M | 3.153 |
| 21/10/2019 | 3,42% | 0,37 | 11,18 | 10,87 | 10,66 | 11,20 | 20M | 3.391 |
| 18/10/2019 | 0,56% | 0,06 | 10,81 | 10,73 | 10,53 | 10,98 | 20M | 3.704 |
| 17/10/2019 | 8,04% | 0,80 | 10,75 | 10,10 | 10,03 | 10,75 | 30M | 6.785 |
| 16/10/2019 | 1,02% | 0,10 | 9,95 | 9,75 | 9,73 | 9,95 | 7M | 1.431 |
| 15/10/2019 | -1,30% | -0,13 | 9,85 | 9,91 | 9,72 | 9,94 | 21M | 1.859 |
| 14/10/2019 | 0,00% | 0,00 | 9,98 | 10,00 | 9,77 | 10,00 | 6M | 1.637 |
| 11/10/2019 | 1,32% | 0,13 | 9,98 | 9,90 | 9,72 | 10,05 | 8M | 1.890 |
| 10/10/2019 | -2,18% | -0,22 | 9,85 | 10,15 | 9,76 | 10,16 | 7M | 1.223 |
| 09/10/2019 | 1,92% | 0,19 | 10,07 | 9,92 | 9,90 | 10,15 | 9M | 2.087 |
| 08/10/2019 | 4,55% | 0,43 | 9,88 | 9,45 | 9,40 | 9,88 | 32M | 4.101 |
| 07/10/2019 | -2,48% | -0,24 | 9,45 | 9,69 | 9,45 | 9,77 | 6M | 2.081 |
| 04/10/2019 | 4,08% | 0,38 | 9,69 | 9,33 | 9,32 | 9,69 | 6M | 1.813 |
| 03/10/2019 | -2,51% | -0,24 | 9,31 | 9,59 | 9,31 | 9,59 | 12M | 2.197 |
| 02/10/2019 | -1,14% | -0,11 | 9,55 | 9,61 | 9,26 | 9,61 | 10M | 2.942 |
| 01/10/2019 | -2,91% | -0,29 | 9,66 | 9,89 | 9,66 | 9,89 | 8M | 2.171 |
| 30/09/2019 | 1,02% | 0,10 | 9,95 | 9,82 | 9,55 | 9,95 | 17M | 3.412 |
| 27/09/2019 | -2,67% | -0,27 | 9,85 | 10,01 | 9,85 | 10,09 | 10M | 1.711 |
| 26/09/2019 | 1,00% | 0,10 | 10,12 | 10,03 | 9,87 | 10,12 | 7M | 1.341 |
| 25/09/2019 | -0,10% | -0,01 | 10,02 | 9,97 | 9,80 | 10,02 | 8M | 3.877 |
| 24/09/2019 | -2,05% | -0,21 | 10,03 | 10,30 | 10,01 | 10,31 | 7M | 2.138 |
| 23/09/2019 | 0,49% | 0,05 | 10,24 | 10,20 | 10,01 | 10,50 | 14M | 5.624 |
| 20/09/2019 | -0,49% | -0,05 | 10,19 | 10,25 | 10,07 | 10,36 | 9M | 2.731 |
| 19/09/2019 | 2,20% | 0,22 | 10,24 | 10,03 | 10,03 | 10,35 | 16M | 4.103 |
| 18/09/2019 | -0,30% | -0,03 | 10,02 | 10,08 | 9,98 | 10,27 | 12M | 3.646 |
| 17/09/2019 | 1,52% | 0,15 | 10,05 | 9,91 | 9,85 | 10,08 | 19M | 3.939 |
| 16/09/2019 | -2,65% | -0,27 | 9,90 | 10,05 | 9,77 | 10,10 | 35M | 7.841 |
| 13/09/2019 | -0,88% | -0,09 | 10,17 | 10,41 | 10,01 | 10,60 | 34M | 7.193 |
| 12/09/2019 | -5,26% | -0,57 | 10,26 | 10,99 | 10,26 | 11,00 | 10M | 2.999 |
| 11/09/2019 | 6,18% | 0,63 | 10,83 | 10,26 | 10,26 | 10,84 | 7M | 1.969 |
| 10/09/2019 | -3,95% | -0,42 | 10,20 | 10,63 | 10,16 | 10,65 | 8M | 1.713 |
| 09/09/2019 | -3,80% | -0,42 | 10,62 | 11,15 | 10,45 | 11,15 | 11M | 2.211 |
| 06/09/2019 | -0,54% | -0,06 | 11,04 | 11,15 | 10,79 | 11,18 | 9M | 1.960 |
| 05/09/2019 | 2,21% | 0,24 | 11,10 | 10,90 | 10,63 | 11,16 | 10M | 2.778 |
| 04/09/2019 | 0,56% | 0,06 | 10,86 | 10,80 | 10,30 | 10,92 | 18M | 3.545 |
| 03/09/2019 | -2,70% | -0,30 | 10,80 | 11,18 | 10,69 | 11,25 | 9M | 3.215 |
| 02/09/2019 | -1,33% | -0,15 | 11,10 | 11,20 | 10,61 | 11,37 | 17M | 4.577 |
| 30/08/2019 | 6,64% | 0,70 | 11,25 | 10,56 | 10,56 | 11,25 | 11M | 2.420 |
| 29/08/2019 | 2,73% | 0,28 | 10,55 | 10,39 | 10,09 | 10,55 | 7M | 1.845 |
| 28/08/2019 | 3,74% | 0,37 | 10,27 | 9,85 | 9,73 | 10,33 | 6M | 1.620 |
| 27/08/2019 | 1,54% | 0,15 | 9,90 | 9,80 | 9,59 | 9,90 | 4M | 2.095 |
| 26/08/2019 | -1,02% | -0,10 | 9,75 | 9,90 | 9,30 | 9,98 | 12M | 3.249 |
| 23/08/2019 | 1,03% | 0,10 | 9,85 | 9,54 | 9,42 | 10,00 | 13M | 3.113 |
| 22/08/2019 | 4,39% | 0,41 | 9,75 | 9,35 | 9,19 | 9,75 | 9M | 2.864 |
| 21/08/2019 | 6,14% | 0,54 | 9,34 | 8,88 | 8,81 | 9,35 | 11M | 1.713 |
| 20/08/2019 | -2,11% | -0,19 | 8,80 | 9,04 | 8,67 | 9,05 | 5M | 1.494 |
| 19/08/2019 | 1,24% | 0,11 | 8,99 | 8,99 | 8,79 | 9,07 | 6M | 1.605 |
| 16/08/2019 | 5,09% | 0,43 | 8,88 | 8,59 | 8,13 | 8,88 | 11M | 3.420 |
| 15/08/2019 | -3,98% | -0,35 | 8,45 | 8,82 | 8,20 | 9,13 | 13M | 2.856 |
| 14/08/2019 | -3,08% | -0,28 | 8,80 | 9,12 | 8,64 | 9,13 | 9M | 2.438 |
| 13/08/2019 | 3,65% | 0,32 | 9,08 | 8,90 | 8,70 | 9,11 | 8M | 2.252 |
| 12/08/2019 | 2,46% | 0,21 | 8,76 | 8,61 | 8,61 | 8,97 | 14M | 3.729 |
| 09/08/2019 | 3,64% | 0,30 | 8,55 | 8,26 | 8,14 | 8,55 | 6M | 1.225 |
| 08/08/2019 | 1,23% | 0,10 | 8,25 | 8,15 | 8,02 | 8,28 | 4M | 958 |
| 07/08/2019 | 0,00% | 0,00 | 8,15 | 8,15 | 7,91 | 8,17 | 4M | 896 |
| 06/08/2019 | -0,37% | -0,03 | 8,15 | 8,20 | 8,04 | 8,35 | 4M | 1.155 |
| 05/08/2019 | -1,33% | -0,11 | 8,18 | 8,12 | 8,11 | 8,24 | 2M | 1.037 |
| 02/08/2019 | 1,47% | 0,12 | 8,29 | 8,20 | 7,80 | 8,35 | 4M | 1.116 |
| 01/08/2019 | 0,25% | 0,02 | 8,17 | 8,15 | 8,12 | 8,30 | 3M | 1.149 |
| 31/07/2019 | -0,97% | -0,08 | 8,15 | 8,23 | 8,11 | 8,23 | 2M | 606 |
| 30/07/2019 | 1,86% | 0,15 | 8,23 | 8,02 | 7,99 | 8,23 | 4M | 989 |
| 29/07/2019 | -0,37% | -0,03 | 8,08 | 8,14 | 8,00 | 8,28 | 3M | 1.034 |
| 26/07/2019 | -2,29% | -0,19 | 8,11 | 8,32 | 8,08 | 8,32 | 3M | 1.458 |
| 25/07/2019 | 0,61% | 0,05 | 8,30 | 8,35 | 8,15 | 8,35 | 2M | 605 |
| 24/07/2019 | -0,12% | -0,01 | 8,25 | 8,45 | 8,24 | 8,50 | 4M | 1.222 |
| 23/07/2019 | 3,25% | 0,26 | 8,26 | 8,01 | 8,01 | 8,29 | 4M | 1.230 |
Date,Open,High,Low,Close,Volume
12-Dec-19,14.33,14.55,14.19,14.20,18978431
11-Dec-19,14.42,14.57,14.25,14.30,8294724
10-Dec-19,14.46,14.46,14.18,14.35,7183525
09-Dec-19,14.70,14.70,14.12,14.27,15177774
06-Dec-19,14.34,14.69,14.22,14.60,33691440
05-Dec-19,14.53,14.53,14.03,14.34,15763873
04-Dec-19,14.36,14.72,14.23,14.28,16643442
03-Dec-19,13.74,14.33,13.71,14.33,33647301
02-Dec-19,13.45,13.70,13.31,13.70,24181414
29-Nov-19,13.43,13.61,13.31,13.31,9896094
28-Nov-19,13.20,13.43,13.04,13.35,12163113
27-Nov-19,13.45,13.55,12.96,13.17,17714249
26-Nov-19,13.60,13.79,12.82,13.30,53963729
25-Nov-19,13.51,13.60,13.22,13.31,14430838
22-Nov-19,13.95,14.07,13.43,13.59,28557445
21-Nov-19,13.32,13.89,13.26,13.89,17329172
19-Nov-19,13.39,13.41,13.07,13.23,8260298
18-Nov-19,13.05,13.45,13.05,13.25,15999373
14-Nov-19,12.51,13.29,12.50,12.99,31329456
13-Nov-19,12.59,12.60,12.08,12.40,25559708
12-Nov-19,12.52,12.55,11.96,12.35,18201188
11-Nov-19,12.40,12.64,12.36,12.49,19755282
08-Nov-19,12.70,12.98,12.46,12.50,26393318
07-Nov-19,12.36,12.74,12.26,12.74,25603703
06-Nov-19,12.40,12.57,12.27,12.35,10998077
05-Nov-19,12.62,12.71,12.06,12.45,11525488
04-Nov-19,12.42,12.62,12.32,12.51,21635241
01-Nov-19,12.02,12.49,11.94,12.32,22336368
31-Oct-19,11.92,12.06,11.66,12.01,16351462
30-Oct-19,11.33,12.00,11.33,11.89,15845736
29-Oct-19,11.29,11.66,11.11,11.47,27893761
28-Oct-19,11.35,11.60,11.20,11.26,14014886
25-Oct-19,11.19,11.30,10.99,11.30,6187073
24-Oct-19,10.92,11.23,10.67,11.10,12595338
23-Oct-19,11.10,11.20,10.81,11.00,12768158
22-Oct-19,11.13,11.28,10.96,11.17,13956019
21-Oct-19,10.87,11.20,10.66,11.18,19517967
18-Oct-19,10.73,10.98,10.53,10.81,19529451
17-Oct-19,10.10,10.75,10.03,10.75,30020630
16-Oct-19,9.75,9.95,9.73,9.95,6769123
15-Oct-19,9.91,9.94,9.72,9.85,21206244
14-Oct-19,10.00,10.00,9.77,9.98,6488792
11-Oct-19,9.90,10.05,9.72,9.98,7703407
10-Oct-19,10.15,10.16,9.76,9.85,7095311
09-Oct-19,9.92,10.15,9.90,10.07,8743479
08-Oct-19,9.45,9.88,9.40,9.88,32119619
07-Oct-19,9.69,9.77,9.45,9.45,5504117
04-Oct-19,9.33,9.69,9.32,9.69,6134538
03-Oct-19,9.59,9.59,9.31,9.31,11503839
02-Oct-19,9.61,9.61,9.26,9.55,9755858
01-Oct-19,9.89,9.89,9.66,9.66,8263160
30-Sep-19,9.82,9.95,9.55,9.95,17301500
27-Sep-19,10.01,10.09,9.85,9.85,9669402
26-Sep-19,10.03,10.12,9.87,10.12,6652242
25-Sep-19,9.97,10.02,9.80,10.02,8018222
24-Sep-19,10.30,10.31,10.01,10.03,6619070
23-Sep-19,10.20,10.50,10.01,10.24,14188033
20-Sep-19,10.25,10.36,10.07,10.19,8516851
19-Sep-19,10.03,10.35,10.03,10.24,16413154
18-Sep-19,10.08,10.27,9.98,10.02,11727978
17-Sep-19,9.91,10.08,9.85,10.05,19322384
16-Sep-19,10.05,10.10,9.77,9.90,35398331
13-Sep-19,10.41,10.60,10.01,10.17,33866292
12-Sep-19,10.99,11.00,10.26,10.26,9764797
11-Sep-19,10.26,10.84,10.26,10.83,7159842
10-Sep-19,10.63,10.65,10.16,10.20,7654766
09-Sep-19,11.15,11.15,10.45,10.62,10684700
06-Sep-19,11.15,11.18,10.79,11.04,8526422
05-Sep-19,10.90,11.16,10.63,11.10,10392016
04-Sep-19,10.80,10.92,10.30,10.86,17859791
03-Sep-19,11.18,11.25,10.69,10.80,9340027
02-Sep-19,11.20,11.37,10.61,11.10,17061650
30-Aug-19,10.56,11.25,10.56,11.25,11238721
29-Aug-19,10.39,10.55,10.09,10.55,6627524
28-Aug-19,9.85,10.33,9.73,10.27,6039335
27-Aug-19,9.80,9.90,9.59,9.90,4494098
26-Aug-19,9.90,9.98,9.30,9.75,12051390
23-Aug-19,9.54,10.00,9.42,9.85,13453225
22-Aug-19,9.35,9.75,9.19,9.75,8510115
21-Aug-19,8.88,9.35,8.81,9.34,11088472
20-Aug-19,9.04,9.05,8.67,8.80,4750681
19-Aug-19,8.99,9.07,8.79,8.99,6128111
16-Aug-19,8.59,8.88,8.13,8.88,10689103
15-Aug-19,8.82,9.13,8.20,8.45,13038992
14-Aug-19,9.12,9.13,8.64,8.80,9127077
13-Aug-19,8.90,9.11,8.70,9.08,7809562
12-Aug-19,8.61,8.97,8.61,8.76,13865475
09-Aug-19,8.26,8.55,8.14,8.55,6150982
08-Aug-19,8.15,8.28,8.02,8.25,4311708
07-Aug-19,8.15,8.17,7.91,8.15,3536544
06-Aug-19,8.20,8.35,8.04,8.15,4169145
05-Aug-19,8.12,8.24,8.11,8.18,2347484
02-Aug-19,8.20,8.35,7.80,8.29,3715705
01-Aug-19,8.15,8.30,8.12,8.17,3119505
31-Jul-19,8.23,8.23,8.11,8.15,1749596
30-Jul-19,8.02,8.23,7.99,8.23,3972043
29-Jul-19,8.14,8.28,8.00,8.08,2722145
26-Jul-19,8.32,8.32,8.08,8.11,2804844
25-Jul-19,8.35,8.35,8.15,8.30,1760460
24-Jul-19,8.45,8.50,8.24,8.25,4415631
23-Jul-19,8.01,8.29,8.01,8.26,3746869
22-Jul-19,8.30,8.30,7.92,8.00,3746869
19-Jul-19,8.54,8.54,8.30,8.30,3746869
18-Jul-19,8.50,8.55,8.21,8.48,3746869
17-Jul-19,8.38,8.55,8.37,8.50,3746869
16-Jul-19,8.20,8.35,8.18,8.30,3746869
15-Jul-19,8.02,8.26,8.02,8.15,3746869
12-Jul-19,7.94,8.10,7.86,8.01,3746869
11-Jul-19,7.90,8.16,7.76,7.90,3746869
10-Jul-19,7.72,8.00,7.70,7.89,3746869
08-Jul-19,7.13,7.67,7.13,7.64,3746869
05-Jul-19,6.81,7.15,6.68,7.08,3746869
04-Jul-19,6.66,6.81,6.57,6.81,3746869
03-Jul-19,6.34,6.65,6.32,6.65,3746869
02-Jul-19,6.34,6.39,6.14,6.27,3746869
01-Jul-19,6.59,6.63,6.35,6.36,3746869
28-Jun-19,6.60,6.66,6.57,6.58,3746869
27-Jun-19,6.70,6.70,6.42,6.59,3746869
26-Jun-19,6.70,6.74,6.58,6.64,3746869
25-Jun-19,6.68,6.75,6.54,6.63,3746869
24-Jun-19,6.32,6.67,6.30,6.65,3746869
21-Jun-19,6.28,6.32,6.26,6.30,3746869
19-Jun-19,6.29,6.33,6.26,6.30,3746869
18-Jun-19,6.31,6.34,6.23,6.28,3746869
17-Jun-19,6.32,6.36,6.26,6.27,3746869
14-Jun-19,6.28,6.33,6.18,6.33,3746869
13-Jun-19,6.26,6.36,6.16,6.27,3746869
12-Jun-19,6.40,6.47,6.22,6.22,3746869
11-Jun-19,6.33,6.40,6.26,6.40,3746869
10-Jun-19,6.29,6.39,6.21,6.30,3746869
07-Jun-19,6.40,6.48,6.30,6.30,3746869
06-Jun-19,6.20,6.39,6.18,6.39,3746869
05-Jun-19,6.13,6.16,6.06,6.15,3746869
04-Jun-19,6.05,6.13,6.00,6.13,3746869
*exoneração de responsabilidade