Cotação atual, histórico e gráfico do papel: TRIS3

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 TRIS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	5,98%	0,46	8,15	7,77	7,70	8,20	21M	5.471
20/09/2021	0,79%	0,06	7,69	7,36	7,36	7,70	21M	5.658
17/09/2021	0,93%	0,07	7,63	7,56	7,49	7,85	14M	3.794
16/09/2021	-1,05%	-0,08	7,56	7,64	7,52	7,72	9M	2.977
15/09/2021	-1,29%	-0,10	7,64	7,77	7,61	7,81	8M	3.207
14/09/2021	-0,13%	-0,01	7,74	7,79	7,72	8,00	10M	3.787
13/09/2021	2,65%	0,20	7,75	7,64	7,53	7,90	10M	3.699
10/09/2021	4,86%	0,35	7,55	7,30	7,30	7,75	25M	7.611
09/09/2021	3,45%	0,24	7,20	6,98	6,83	7,20	15M	4.896
08/09/2021	-4,26%	-0,31	6,96	7,26	6,94	7,30	15M	5.749
06/09/2021	2,39%	0,17	7,27	7,10	7,08	7,49	9M	2.748

03/09/2021	-2,74%	-0,20	7,10	7,35	7,10	7,42	18M	5.130
02/09/2021	-4,33%	-0,33	7,30	7,63	7,30	7,63	11M	3.978
01/09/2021	-0,13%	-0,01	7,63	7,66	7,51	7,72	11M	3.751
31/08/2021	-3,29%	-0,26	7,64	7,89	7,57	8,06	17M	5.338
30/08/2021	0,89%	0,07	7,90	7,81	7,66	7,94	14M	4.234
27/08/2021	1,82%	0,14	7,83	7,73	7,64	7,83	10M	4.163
26/08/2021	-2,78%	-0,22	7,69	7,89	7,62	7,91	12M	4.459
25/08/2021	1,15%	0,09	7,91	7,83	7,65	7,91	12M	3.640
24/08/2021	7,12%	0,52	7,82	7,37	7,32	7,82	23M	6.745
23/08/2021	-0,27%	-0,02	7,30	7,35	7,09	7,46	13M	4.020
20/08/2021	0,14%	0,01	7,32	7,28	7,19	7,42	11M	4.295
19/08/2021	0,55%	0,04	7,31	7,08	7,01	7,41	22M	6.989
18/08/2021	-1,62%	-0,12	7,27	7,45	7,12	7,48	22M	6.075
17/08/2021	0,68%	0,05	7,39	7,28	6,89	7,39	26M	8.613
16/08/2021	-3,04%	-0,23	7,34	7,55	7,15	7,65	34M	9.194
13/08/2021	-4,42%	-0,35	7,57	7,96	7,57	8,01	15M	5.323
12/08/2021	-1,49%	-0,12	7,92	8,04	7,92	8,13	12M	4.461
11/08/2021	-0,12%	-0,01	8,04	8,07	7,95	8,18	13M	3.361
10/08/2021	-3,13%	-0,26	8,05	8,36	8,04	8,41	14M	3.891
09/08/2021	0,00%	0,00	8,31	8,30	8,29	8,51	9M	2.932
06/08/2021	0,12%	0,01	8,31	8,30	8,24	8,46	10M	3.257
05/08/2021	-1,89%	-0,16	8,30	8,54	8,26	8,58	11M	4.980
04/08/2021	-3,20%	-0,28	8,46	8,70	8,46	8,82	12M	3.642
03/08/2021	-2,35%	-0,21	8,74	8,95	8,53	8,95	16M	5.481
02/08/2021	2,64%	0,23	8,95	8,82	8,74	9,01	7M	2.959
30/07/2021	-2,79%	-0,25	8,72	8,93	8,71	8,94	8M	2.441
29/07/2021	0,22%	0,02	8,97	8,98	8,88	9,02	7M	2.521
28/07/2021	-1,10%	-0,10	8,95	9,09	8,88	9,18	10M	2.631
27/07/2021	-0,44%	-0,04	9,05	9,09	8,95	9,09	9M	3.707
26/07/2021	-2,68%	-0,25	9,09	9,35	9,09	9,35	11M	2.172
23/07/2021	-0,32%	-0,03	9,34	9,39	9,25	9,40	6M	1.711
22/07/2021	0,43%	0,04	9,37	9,37	9,34	9,45	5M	1.956
21/07/2021	-0,53%	-0,05	9,33	9,45	9,22	9,46	9M	2.823
20/07/2021	-0,74%	-0,07	9,38	9,47	9,35	9,50	5M	1.734
19/07/2021	-2,48%	-0,24	9,45	9,57	9,39	9,65	7M	2.161
16/07/2021	-0,82%	-0,08	9,69	9,80	9,67	9,89	7M	1.824
15/07/2021	0,10%	0,01	9,77	9,76	9,70	9,90	6M	1.768
14/07/2021	0,41%	0,04	9,76	9,78	9,74	9,97	11M	3.572
13/07/2021	0,93%	0,09	9,72	9,60	9,60	9,78	9M	3.094
12/07/2021	2,45%	0,23	9,63	9,45	9,45	9,72	7M	2.673
08/07/2021	-3,39%	-0,33	9,40	9,60	9,34	9,60	14M	3.830
07/07/2021	1,14%	0,11	9,73	9,69	9,46	9,74	12M	2.986
06/07/2021	0,21%	0,02	9,62	9,60	9,31	9,62	13M	2.992
05/07/2021	-0,72%	-0,07	9,60	9,69	9,56	9,75	9M	2.957
02/07/2021	-0,82%	-0,08	9,67	9,79	9,67	9,91	10M	3.085
01/07/2021	0,00%	0,00	9,75	9,80	9,67	9,98	16M	4.196
30/06/2021	-2,11%	-0,21	9,75	9,94	9,72	9,94	10M	3.307
29/06/2021	0,91%	0,09	9,96	9,90	9,71	9,96	10M	2.203
28/06/2021	-2,08%	-0,21	9,87	10,10	9,86	10,16	11M	3.842
25/06/2021	-2,23%	-0,23	10,08	10,32	9,95	10,39	14M	3.305
24/06/2021	2,38%	0,24	10,31	10,10	10,10	10,35	10M	4.304
23/06/2021	0,10%	0,01	10,07	10,09	10,01	10,21	7M	2.642
22/06/2021	-2,99%	-0,31	10,06	10,39	10,03	10,39	12M	2.952
21/06/2021	-1,52%	-0,16	10,37	10,52	10,31	10,58	7M	2.559
18/06/2021	2,63%	0,27	10,53	10,26	10,15	10,53	8M	2.408
17/06/2021	-0,97%	-0,10	10,26	10,39	10,24	10,45	6M	2.118
16/06/2021	-0,48%	-0,05	10,36	10,41	10,24	10,50	7M	2.504
15/06/2021	-1,33%	-0,14	10,41	10,47	10,37	10,53	4M	1.388
14/06/2021	2,03%	0,21	10,55	10,36	10,33	10,59	6M	1.993
11/06/2021	-2,27%	-0,24	10,34	10,55	10,21	10,56	7M	2.817
10/06/2021	0,09%	0,01	10,58	10,62	10,37	10,62	7M	3.088
09/06/2021	-1,67%	-0,18	10,57	10,80	10,51	10,80	10M	3.748
08/06/2021	-0,65%	-0,07	10,75	10,84	10,66	10,97	9M	2.946
07/06/2021	0,09%	0,01	10,82	10,75	10,72	10,99	10M	2.921
04/06/2021	2,27%	0,24	10,81	10,64	10,55	10,81	10M	3.463
02/06/2021	2,03%	0,21	10,57	10,40	10,33	10,65	16M	4.692
01/06/2021	-0,29%	-0,03	10,36	10,40	10,35	10,99	42M	11.145
31/05/2021	0,29%	0,03	10,39	10,36	10,35	10,55	8M	2.223
28/05/2021	1,07%	0,11	10,36	10,24	10,15	10,43	10M	2.831
27/05/2021	2,30%	0,23	10,25	10,06	10,00	10,27	7M	2.138
26/05/2021	-0,69%	-0,07	10,02	10,10	10,00	10,25	13M	4.131
25/05/2021	-0,10%	-0,01	10,09	10,17	10,03	10,31	13M	4.617
24/05/2021	0,20%	0,02	10,10	10,15	9,76	10,18	21M	5.105
21/05/2021	-3,91%	-0,41	10,08	10,49	10,05	10,49	13M	3.959
20/05/2021	0,96%	0,10	10,49	10,51	10,37	10,66	9M	4.104
19/05/2021	-2,90%	-0,31	10,39	10,55	10,36	10,70	14M	4.788
18/05/2021	0,00%	0,00	10,70	10,70	10,41	10,80	14M	4.120
17/05/2021	6,79%	0,68	10,70	10,05	9,98	10,74	26M	6.086
14/05/2021	0,80%	0,08	10,02	9,99	9,85	10,25	17M	5.344
13/05/2021	1,95%	0,19	9,94	9,81	9,68	9,99	13M	4.455
12/05/2021	-1,52%	-0,15	9,75	9,89	9,65	9,89	8M	2.425
11/05/2021	0,30%	0,03	9,90	9,86	9,65	9,95	10M	2.938
10/05/2021	-1,10%	-0,11	9,87	10,05	9,82	10,08	6M	2.503
07/05/2021	2,15%	0,21	9,98	9,71	9,71	10,03	8M	1.963
06/05/2021	0,31%	0,03	9,77	9,78	9,64	9,83	6M	1.921
05/05/2021	0,31%	0,03	9,74	9,73	9,73	9,87	4M	1.922
04/05/2021	-2,02%	-0,20	9,71	9,83	9,65	9,90	9M	3.568
03/05/2021	2,27%	0,22	9,91	9,72	9,59	9,91	13M	5.684
30/04/2021	-1,72%	-0,17	9,69	9,83	9,56	9,93	26M	6.202
29/04/2021	-0,60%	-0,06	9,86	9,92	9,66	10,00	12M	4.485
28/04/2021	0,51%	0,05	9,92	9,95	9,68	9,95	8M	2.274
27/04/2021	-1,20%	-0,12	9,87	10,00	9,86	10,08	8M	3.278
26/04/2021	-0,20%	-0,02	9,99	9,86	9,85	10,07	7M	2.594
23/04/2021	0,70%	0,07	10,01	9,99	9,88	10,10	7M	2.605
22/04/2021	-0,90%	-0,09	9,94	10,07	9,93	10,23	9M	3.185
20/04/2021	-1,96%	-0,20	10,03	10,24	10,00	10,29	12M	3.713
19/04/2021	0,39%	0,04	10,23	10,19	10,08	10,30	8M	3.365
16/04/2021	0,89%	0,09	10,19	10,11	10,08	10,23	7M	2.749
15/04/2021	1,10%	0,11	10,10	10,02	10,02	10,33	9M	3.182
14/04/2021	-0,79%	-0,08	9,99	10,07	9,99	10,38	9M	2.477
13/04/2021	-0,89%	-0,09	10,07	10,16	10,03	10,26	6M	1.985
12/04/2021	0,20%	0,02	10,16	10,16	9,87	10,22	11M	3.580
09/04/2021	2,22%	0,22	10,14	9,89	9,84	10,20	12M	6.139
08/04/2021	0,10%	0,01	9,92	9,93	9,82	10,10	11M	3.387
07/04/2021	-2,84%	-0,29	9,91	10,20	9,83	10,23	11M	4.065
06/04/2021	1,29%	0,13	10,20	10,12	9,96	10,27	9M	2.958
05/04/2021	3,49%	0,34	10,07	9,89	9,78	10,12	17M	6.640
01/04/2021	-1,02%	-0,10	9,73	9,86	9,71	10,08	13M	5.297
31/03/2021	-1,01%	-0,10	9,83	9,95	9,71	10,17	12M	5.219
30/03/2021	3,65%	0,35	9,93	9,55	9,50	10,02	11M	4.327
29/03/2021	-1,24%	-0,12	9,58	9,66	9,42	9,80	12M	4.926
26/03/2021	-2,22%	-0,22	9,70	9,95	9,53	10,02	11M	3.625
25/03/2021	1,85%	0,18	9,92	9,76	9,40	10,12	10M	4.304
24/03/2021	-5,07%	-0,52	9,74	10,29	9,66	10,33	12M	3.812
23/03/2021	-1,25%	-0,13	10,26	10,39	10,17	10,55	11M	2.585
22/03/2021	0,19%	0,02	10,39	10,35	10,29	10,72	13M	4.106
19/03/2021	2,27%	0,23	10,37	10,14	10,05	10,43	10M	3.108
18/03/2021	-3,61%	-0,38	10,14	10,47	9,96	10,49	17M	4.946
17/03/2021	2,24%	0,23	10,52	10,14	9,99	10,59	15M	4.371
16/03/2021	-0,10%	-0,01	10,29	10,40	9,91	10,44	14M	4.120
15/03/2021	-2,46%	-0,26	10,30	10,56	10,30	10,68	12M	4.254
12/03/2021	2,33%	0,24	10,56	10,24	9,96	10,60	32M	6.445
11/03/2021	-	-	10,32	9,59	9,53	10,46	43M	9.304

Date,Open,High,Low,Close,Volume
21-Sep-21,7.77,8.20,7.70,8.15,20590054
20-Sep-21,7.36,7.70,7.36,7.69,20522493
17-Sep-21,7.56,7.85,7.49,7.63,13963715
16-Sep-21,7.64,7.72,7.52,7.56,8748584
15-Sep-21,7.77,7.81,7.61,7.64,8421468
14-Sep-21,7.79,8.00,7.72,7.74,9633935
13-Sep-21,7.64,7.90,7.53,7.75,10375342
10-Sep-21,7.30,7.75,7.30,7.55,24665063
09-Sep-21,6.98,7.20,6.83,7.20,14581334
08-Sep-21,7.26,7.30,6.94,6.96,15409452
06-Sep-21,7.10,7.49,7.08,7.27,8786906
03-Sep-21,7.35,7.42,7.10,7.10,17651017
02-Sep-21,7.63,7.63,7.30,7.30,11319533
01-Sep-21,7.66,7.72,7.51,7.63,10580139
31-Aug-21,7.89,8.06,7.57,7.64,16830777
30-Aug-21,7.81,7.94,7.66,7.90,14440718
27-Aug-21,7.73,7.83,7.64,7.83,10322263
26-Aug-21,7.89,7.91,7.62,7.69,12341135
25-Aug-21,7.83,7.91,7.65,7.91,12150456
24-Aug-21,7.37,7.82,7.32,7.82,22687640
23-Aug-21,7.35,7.46,7.09,7.30,13281594
20-Aug-21,7.28,7.42,7.19,7.32,11170159
19-Aug-21,7.08,7.41,7.01,7.31,21928361
18-Aug-21,7.45,7.48,7.12,7.27,21896803
17-Aug-21,7.28,7.39,6.89,7.39,25622488
16-Aug-21,7.55,7.65,7.15,7.34,33512894
13-Aug-21,7.96,8.01,7.57,7.57,14781704
12-Aug-21,8.04,8.13,7.92,7.92,12381283
11-Aug-21,8.07,8.18,7.95,8.04,13026823
10-Aug-21,8.36,8.41,8.04,8.05,13857604
09-Aug-21,8.30,8.51,8.29,8.31,8654586
06-Aug-21,8.30,8.46,8.24,8.31,10427361
05-Aug-21,8.54,8.58,8.26,8.30,11110406
04-Aug-21,8.70,8.82,8.46,8.46,11754180
03-Aug-21,8.95,8.95,8.53,8.74,15898759
02-Aug-21,8.82,9.01,8.74,8.95,7259327
30-Jul-21,8.93,8.94,8.71,8.72,8498113
29-Jul-21,8.98,9.02,8.88,8.97,7095440
28-Jul-21,9.09,9.18,8.88,8.95,10499320
27-Jul-21,9.09,9.09,8.95,9.05,8577873
26-Jul-21,9.35,9.35,9.09,9.09,11418055
23-Jul-21,9.39,9.40,9.25,9.34,6120889
22-Jul-21,9.37,9.45,9.34,9.37,4731109
21-Jul-21,9.45,9.46,9.22,9.33,8989572
20-Jul-21,9.47,9.50,9.35,9.38,5073446
19-Jul-21,9.57,9.65,9.39,9.45,7123474
16-Jul-21,9.80,9.89,9.67,9.69,7003932
15-Jul-21,9.76,9.90,9.70,9.77,5855475
14-Jul-21,9.78,9.97,9.74,9.76,10572042
13-Jul-21,9.60,9.78,9.60,9.72,8575478
12-Jul-21,9.45,9.72,9.45,9.63,6906580
08-Jul-21,9.60,9.60,9.34,9.40,14405048
07-Jul-21,9.69,9.74,9.46,9.73,11592695
06-Jul-21,9.60,9.62,9.31,9.62,13487891
05-Jul-21,9.69,9.75,9.56,9.60,8740245
02-Jul-21,9.79,9.91,9.67,9.67,9632046
01-Jul-21,9.80,9.98,9.67,9.75,15671802
30-Jun-21,9.94,9.94,9.72,9.75,9888388
29-Jun-21,9.90,9.96,9.71,9.96,10058687
28-Jun-21,10.10,10.16,9.86,9.87,10583779
25-Jun-21,10.32,10.39,9.95,10.08,13928885
24-Jun-21,10.10,10.35,10.10,10.31,10058354
23-Jun-21,10.09,10.21,10.01,10.07,7458777
22-Jun-21,10.39,10.39,10.03,10.06,11752954
21-Jun-21,10.52,10.58,10.31,10.37,6977808
18-Jun-21,10.26,10.53,10.15,10.53,8115628
17-Jun-21,10.39,10.45,10.24,10.26,6020207
16-Jun-21,10.41,10.50,10.24,10.36,6829258
15-Jun-21,10.47,10.53,10.37,10.41,4212074
14-Jun-21,10.36,10.59,10.33,10.55,5804173
11-Jun-21,10.55,10.56,10.21,10.34,7388062
10-Jun-21,10.62,10.62,10.37,10.58,7388627
09-Jun-21,10.80,10.80,10.51,10.57,9974864
08-Jun-21,10.84,10.97,10.66,10.75,9211717
07-Jun-21,10.75,10.99,10.72,10.82,10025784
04-Jun-21,10.64,10.81,10.55,10.81,9781125
02-Jun-21,10.40,10.65,10.33,10.57,16147155
01-Jun-21,10.40,10.99,10.35,10.36,42486472
31-May-21,10.36,10.55,10.35,10.39,8083289
28-May-21,10.24,10.43,10.15,10.36,10182877
27-May-21,10.06,10.27,10.00,10.25,7399396
26-May-21,10.10,10.25,10.00,10.02,12502488
25-May-21,10.17,10.31,10.03,10.09,12813772
24-May-21,10.15,10.18,9.76,10.10,20757144
21-May-21,10.49,10.49,10.05,10.08,12963741
20-May-21,10.51,10.66,10.37,10.49,9161821
19-May-21,10.55,10.70,10.36,10.39,13619685
18-May-21,10.70,10.80,10.41,10.70,13578407
17-May-21,10.05,10.74,9.98,10.70,25667763
14-May-21,9.99,10.25,9.85,10.02,17296778
13-May-21,9.81,9.99,9.68,9.94,13447956
12-May-21,9.89,9.89,9.65,9.75,7627036
11-May-21,9.86,9.95,9.65,9.90,9604382
10-May-21,10.05,10.08,9.82,9.87,5995278
07-May-21,9.71,10.03,9.71,9.98,7857437
06-May-21,9.78,9.83,9.64,9.77,5886424
05-May-21,9.73,9.87,9.73,9.74,4480596
04-May-21,9.83,9.90,9.65,9.71,8983796
03-May-21,9.72,9.91,9.59,9.91,13461154
30-Apr-21,9.83,9.93,9.56,9.69,26130419
29-Apr-21,9.92,10.00,9.66,9.86,12357229
28-Apr-21,9.95,9.95,9.68,9.92,7728813
27-Apr-21,10.00,10.08,9.86,9.87,7931631
26-Apr-21,9.86,10.07,9.85,9.99,6853567
23-Apr-21,9.99,10.10,9.88,10.01,6735369
22-Apr-21,10.07,10.23,9.93,9.94,9175112
20-Apr-21,10.24,10.29,10.00,10.03,12467086
19-Apr-21,10.19,10.30,10.08,10.23,7792092
16-Apr-21,10.11,10.23,10.08,10.19,6822973
15-Apr-21,10.02,10.33,10.02,10.10,9340215
14-Apr-21,10.07,10.38,9.99,9.99,8824933
13-Apr-21,10.16,10.26,10.03,10.07,5734680
12-Apr-21,10.16,10.22,9.87,10.16,11375399
09-Apr-21,9.89,10.20,9.84,10.14,12346680
08-Apr-21,9.93,10.10,9.82,9.92,11170405
07-Apr-21,10.20,10.23,9.83,9.91,11036320
06-Apr-21,10.12,10.27,9.96,10.20,9464721
05-Apr-21,9.89,10.12,9.78,10.07,16520687
01-Apr-21,9.86,10.08,9.71,9.73,12719206
31-Mar-21,9.95,10.17,9.71,9.83,11811353
30-Mar-21,9.55,10.02,9.50,9.93,11076513
29-Mar-21,9.66,9.80,9.42,9.58,11891909
26-Mar-21,9.95,10.02,9.53,9.70,10622351
25-Mar-21,9.76,10.12,9.40,9.92,9973890
24-Mar-21,10.29,10.33,9.66,9.74,11633256
23-Mar-21,10.39,10.55,10.17,10.26,11333653
22-Mar-21,10.35,10.72,10.29,10.39,12744567
19-Mar-21,10.14,10.43,10.05,10.37,9823084
18-Mar-21,10.47,10.49,9.96,10.14,16705573
17-Mar-21,10.14,10.59,9.99,10.52,14953075
16-Mar-21,10.40,10.44,9.91,10.29,13523902
15-Mar-21,10.56,10.68,10.30,10.30,12392567
12-Mar-21,10.24,10.60,9.96,10.56,32427659
11-Mar-21,9.59,10.46,9.53,10.32,43270788

*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: TRIS3

cotações, gráficos e mais...