papéis
login
mais

Cotação atual, histórico e gráfico do papel: TRIS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: tris3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/20210,00%0,0011,2211,2511,1011,396M1.568
19/01/20210,00%0,0011,2211,3311,0511,356M1.911
18/01/2021-2,01%-0,2311,2211,4811,1611,5510M3.126
15/01/2021-0,35%-0,0411,4511,3311,0011,4814M3.963
14/01/20214,64%0,5111,4911,0711,0511,4915M4.274
13/01/2021-2,14%-0,2410,9811,2810,9211,2812M3.379
12/01/20213,41%0,3711,2210,9310,8311,2815M6.199
11/01/2021-3,30%-0,3710,8511,1210,8511,1210M3.408
08/01/20215,35%0,5711,2210,6510,6511,2223M5.506
07/01/2021-1,39%-0,1510,6510,9510,5710,9820M5.496
06/01/2021-4,42%-0,5010,8011,4110,8011,4228M7.424
05/01/2021-3,50%-0,4111,3011,7111,1511,7133M11.917
04/01/2021-4,41%-0,5411,7112,0711,6512,0937M7.499
30/12/2020-0,16%-0,0212,2512,2712,0112,3920M6.748
29/12/20203,11%0,3712,2711,9011,8312,2815M5.952
28/12/20200,34%0,0411,9011,9311,7111,9610M3.417
23/12/2020-0,34%-0,0411,8611,9311,7012,0816M4.368
22/12/2020-2,54%-0,3111,9012,2911,8612,2910M2.311
21/12/2020-0,33%-0,0412,2111,9611,6112,3718M4.179
18/12/2020-1,69%-0,2112,2512,4412,1212,5016M3.751
17/12/2020-1,19%-0,1512,4612,6112,3012,7014M3.232
16/12/2020-0,79%-0,1012,6112,7312,3512,7712M3.056
15/12/2020-0,16%-0,0212,7112,8012,6512,9311M3.659
14/12/20203,08%0,3812,7312,4012,3712,8520M5.726
11/12/2020-1,12%-0,1412,3512,3012,2212,5614M4.280
10/12/20202,38%0,2912,4912,2511,8412,5420M4.065
09/12/2020-2,09%-0,2612,2012,4912,1112,8617M3.457
08/12/20200,81%0,1012,4612,3512,1812,5810M2.004
07/12/2020-0,88%-0,1112,3612,5012,2212,6611M1.908
04/12/2020-1,11%-0,1412,4712,7212,4712,8014M3.411
03/12/20201,78%0,2212,6112,4412,3012,7533M8.559
02/12/20201,14%0,1412,3912,2412,0912,4416M4.024
01/12/20203,20%0,3812,2511,9911,7512,2828M6.064
30/11/2020-4,20%-0,5211,8712,3811,6712,7534M7.496
27/11/20202,65%0,3212,3912,1211,9312,7328M6.834
26/11/2020-1,87%-0,2312,0712,2812,0112,299M2.544
25/11/20202,50%0,3012,3011,9911,9612,5623M5.436
24/11/20202,56%0,3012,0011,7511,6312,1414M3.414
23/11/2020-3,15%-0,3811,7012,1911,6712,2322M5.928
20/11/20200,92%0,1112,0812,0311,8212,1410M3.451
19/11/20201,70%0,2011,9711,7711,6411,9711M3.808
18/11/2020-0,59%-0,0711,7711,8511,5312,0120M5.818
17/11/20200,42%0,0511,8411,7011,5611,8414M5.045
16/11/20200,00%0,0011,7911,9211,4111,9621M7.108
13/11/20201,55%0,1811,7911,6111,3311,9619M4.720
12/11/2020-1,36%-0,1611,6111,7611,2611,8315M3.149
11/11/2020-1,83%-0,2211,7711,9911,6311,9911M2.983
10/11/20200,93%0,1111,9911,8511,7712,3724M5.625
09/11/20201,02%0,1211,8812,0711,6712,1727M5.975
06/11/20201,29%0,1511,7611,4811,2211,8514M4.094
05/11/20202,65%0,3011,6111,6111,3311,8221M5.882
04/11/20208,33%0,8711,3110,5710,4811,3121M5.003
03/11/2020-0,85%-0,0910,4410,7210,2810,9618M5.739
30/10/2020-3,57%-0,3910,5310,8810,3710,9117M5.339
29/10/20203,90%0,4110,9210,5410,1010,9826M6.790
28/10/2020-7,07%-0,8010,5111,0010,5111,0230M8.388
27/10/2020-1,99%-0,2311,3111,5811,2611,7415M4.260
26/10/2020-0,09%-0,0111,5411,5111,1711,5518M4.563
23/10/2020-2,04%-0,2411,5511,8311,4611,8418M4.223
22/10/2020-2,32%-0,2811,7912,0711,7512,1420M5.275
21/10/20200,67%0,0812,0711,9911,9412,1918M4.734
20/10/20200,00%0,0011,9912,0511,7412,0818M3.746
19/10/2020-0,66%-0,0811,9912,1611,7712,4821M5.343
16/10/2020-4,13%-0,5212,0712,8112,0712,8824M4.888
15/10/20202,69%0,3312,5912,1012,0412,5918M3.642
14/10/20200,08%0,0112,2612,2412,0212,4315M3.607
13/10/2020-0,81%-0,1012,2512,6012,1712,6219M3.928
09/10/20202,24%0,2712,3512,1412,1412,6845M12.853
08/10/20206,90%0,7812,0811,3211,2712,0841M8.789
07/10/20200,53%0,0611,3011,3411,1511,5114M3.703
06/10/20202,37%0,2611,2411,1211,0711,4621M4.915
05/10/2020-1,61%-0,1810,9811,2410,9011,3917M4.883
02/10/2020-2,11%-0,2411,1611,2911,0811,5217M4.341
01/10/20206,15%0,6611,4010,7510,7211,4428M7.582
30/09/20201,80%0,1910,7410,6210,4410,7617M5.847
29/09/2020-1,49%-0,1610,5510,7510,3810,7914M4.148
28/09/2020-2,64%-0,2910,7111,1210,6411,2315M3.790
25/09/2020-2,48%-0,2811,0011,2410,9711,2614M3.458
24/09/20202,08%0,2311,2811,0510,9111,3116M5.517
23/09/2020-1,69%-0,1911,0511,2410,9511,4218M5.463
22/09/20200,81%0,0911,2411,2210,9911,3612M4.206
21/09/2020-4,21%-0,4911,1511,4410,9911,4422M5.425
18/09/2020-3,64%-0,4411,6412,0811,4712,0831M9.806
17/09/2020-2,03%-0,2512,0812,1811,9612,3720M6.678
16/09/20204,23%0,5012,3312,0011,9412,5142M12.163
15/09/2020-1,83%-0,2211,8312,0911,7512,1610M3.474
14/09/20204,51%0,5212,0511,6011,5512,1214M4.133
11/09/2020-1,45%-0,1711,5311,7911,3611,8514M3.259
10/09/2020-3,54%-0,4311,7012,1811,6812,3114M3.875
09/09/20200,25%0,0312,1312,2011,9712,339M2.579
08/09/20201,00%0,1212,1011,8011,6612,3013M3.448
04/09/2020-0,99%-0,1211,9812,1511,4212,1928M6.139
03/09/2020-3,66%-0,4612,1012,5811,8712,6623M5.016
02/09/2020-0,16%-0,0212,5612,7512,3712,7913M4.283
01/09/20203,20%0,3912,5812,1612,0912,7821M5.038
31/08/2020-1,53%-0,1912,1912,2911,9912,5325M6.788
28/08/20203,17%0,3812,3811,9911,9312,4441M7.343
27/08/2020-1,88%-0,2312,0012,2711,8412,3031M6.281
26/08/2020-3,70%-0,4712,2312,7212,0212,9227M7.696
25/08/20200,63%0,0812,7012,7012,3912,7415M4.540
24/08/2020-2,92%-0,3812,6213,2412,4513,4035M8.834
21/08/20200,85%0,1113,0012,9012,7013,1016M4.088
20/08/20206,09%0,7412,8912,0011,8412,8925M6.470
19/08/2020-2,72%-0,3412,1512,5512,1512,5914M3.404
18/08/20205,22%0,6212,4912,2211,9812,4920M5.276
17/08/2020-6,39%-0,8111,8712,6011,7712,6826M6.357
14/08/20201,60%0,2012,6812,5112,0612,6827M5.353
13/08/20202,30%0,2812,4812,3012,1012,6919M6.080
12/08/2020-3,25%-0,4112,2012,6211,9112,6937M9.479
11/08/2020-1,87%-0,2412,6113,0412,6013,0432M9.494
10/08/2020-3,38%-0,4512,8513,4012,5813,6231M7.136
07/08/2020-0,37%-0,0513,3013,3512,9213,5320M5.526
06/08/2020-0,82%-0,1113,3513,4713,2613,8114M4.159
05/08/20202,75%0,3613,4613,2113,1613,6215M4.596
04/08/2020-2,24%-0,3013,1013,2012,9413,5014M4.643
03/08/2020-2,12%-0,2913,4013,8013,1613,8621M6.788
31/07/20200,29%0,0413,6913,7813,3413,9021M6.335
30/07/20202,32%0,3113,6513,2213,1313,8017M4.820
29/07/20201,75%0,2313,3413,1213,1213,5320M4.998
28/07/2020-1,21%-0,1613,1113,1812,7913,3226M7.335
27/07/2020-2,64%-0,3613,2713,6913,2714,0530M9.086
24/07/2020-1,80%-0,2513,6313,7213,0513,7340M13.224
23/07/2020-3,34%-0,4813,8814,3613,3214,4737M8.551
22/07/2020-0,14%-0,0214,3614,3614,1514,5820M6.410
21/07/2020-0,83%-0,1214,3814,6013,9314,8531M7.120
20/07/20200,14%0,0214,5014,6314,3314,7230M7.377
17/07/20200,91%0,1314,4814,3514,2114,7525M5.926
16/07/20200,35%0,0514,3514,3014,0314,3822M6.897
15/07/2020-0,63%-0,0914,3014,5014,0514,6236M10.102
14/07/20202,13%0,3014,3914,1013,6814,5525M5.817
13/07/2020-0,77%-0,1114,0914,3614,0914,6244M8.779
10/07/20205,19%0,7014,2013,5013,4614,3241M9.456
09/07/20200,45%0,0613,5013,5713,4513,7525M6.383
08/07/2020--13,4413,8513,4413,8527M5.968


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito