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
20/01/2021	0,00%	0,00	11,22	11,25	11,10	11,39	6M	1.568
19/01/2021	0,00%	0,00	11,22	11,33	11,05	11,35	6M	1.911
18/01/2021	-2,01%	-0,23	11,22	11,48	11,16	11,55	10M	3.126
15/01/2021	-0,35%	-0,04	11,45	11,33	11,00	11,48	14M	3.963
14/01/2021	4,64%	0,51	11,49	11,07	11,05	11,49	15M	4.274
13/01/2021	-2,14%	-0,24	10,98	11,28	10,92	11,28	12M	3.379
12/01/2021	3,41%	0,37	11,22	10,93	10,83	11,28	15M	6.199
11/01/2021	-3,30%	-0,37	10,85	11,12	10,85	11,12	10M	3.408
08/01/2021	5,35%	0,57	11,22	10,65	10,65	11,22	23M	5.506
07/01/2021	-1,39%	-0,15	10,65	10,95	10,57	10,98	20M	5.496
06/01/2021	-4,42%	-0,50	10,80	11,41	10,80	11,42	28M	7.424

05/01/2021	-3,50%	-0,41	11,30	11,71	11,15	11,71	33M	11.917
04/01/2021	-4,41%	-0,54	11,71	12,07	11,65	12,09	37M	7.499
30/12/2020	-0,16%	-0,02	12,25	12,27	12,01	12,39	20M	6.748
29/12/2020	3,11%	0,37	12,27	11,90	11,83	12,28	15M	5.952
28/12/2020	0,34%	0,04	11,90	11,93	11,71	11,96	10M	3.417
23/12/2020	-0,34%	-0,04	11,86	11,93	11,70	12,08	16M	4.368
22/12/2020	-2,54%	-0,31	11,90	12,29	11,86	12,29	10M	2.311
21/12/2020	-0,33%	-0,04	12,21	11,96	11,61	12,37	18M	4.179
18/12/2020	-1,69%	-0,21	12,25	12,44	12,12	12,50	16M	3.751
17/12/2020	-1,19%	-0,15	12,46	12,61	12,30	12,70	14M	3.232
16/12/2020	-0,79%	-0,10	12,61	12,73	12,35	12,77	12M	3.056
15/12/2020	-0,16%	-0,02	12,71	12,80	12,65	12,93	11M	3.659
14/12/2020	3,08%	0,38	12,73	12,40	12,37	12,85	20M	5.726
11/12/2020	-1,12%	-0,14	12,35	12,30	12,22	12,56	14M	4.280
10/12/2020	2,38%	0,29	12,49	12,25	11,84	12,54	20M	4.065
09/12/2020	-2,09%	-0,26	12,20	12,49	12,11	12,86	17M	3.457
08/12/2020	0,81%	0,10	12,46	12,35	12,18	12,58	10M	2.004
07/12/2020	-0,88%	-0,11	12,36	12,50	12,22	12,66	11M	1.908
04/12/2020	-1,11%	-0,14	12,47	12,72	12,47	12,80	14M	3.411
03/12/2020	1,78%	0,22	12,61	12,44	12,30	12,75	33M	8.559
02/12/2020	1,14%	0,14	12,39	12,24	12,09	12,44	16M	4.024
01/12/2020	3,20%	0,38	12,25	11,99	11,75	12,28	28M	6.064
30/11/2020	-4,20%	-0,52	11,87	12,38	11,67	12,75	34M	7.496
27/11/2020	2,65%	0,32	12,39	12,12	11,93	12,73	28M	6.834
26/11/2020	-1,87%	-0,23	12,07	12,28	12,01	12,29	9M	2.544
25/11/2020	2,50%	0,30	12,30	11,99	11,96	12,56	23M	5.436
24/11/2020	2,56%	0,30	12,00	11,75	11,63	12,14	14M	3.414
23/11/2020	-3,15%	-0,38	11,70	12,19	11,67	12,23	22M	5.928
20/11/2020	0,92%	0,11	12,08	12,03	11,82	12,14	10M	3.451
19/11/2020	1,70%	0,20	11,97	11,77	11,64	11,97	11M	3.808
18/11/2020	-0,59%	-0,07	11,77	11,85	11,53	12,01	20M	5.818
17/11/2020	0,42%	0,05	11,84	11,70	11,56	11,84	14M	5.045
16/11/2020	0,00%	0,00	11,79	11,92	11,41	11,96	21M	7.108
13/11/2020	1,55%	0,18	11,79	11,61	11,33	11,96	19M	4.720
12/11/2020	-1,36%	-0,16	11,61	11,76	11,26	11,83	15M	3.149
11/11/2020	-1,83%	-0,22	11,77	11,99	11,63	11,99	11M	2.983
10/11/2020	0,93%	0,11	11,99	11,85	11,77	12,37	24M	5.625
09/11/2020	1,02%	0,12	11,88	12,07	11,67	12,17	27M	5.975
06/11/2020	1,29%	0,15	11,76	11,48	11,22	11,85	14M	4.094
05/11/2020	2,65%	0,30	11,61	11,61	11,33	11,82	21M	5.882
04/11/2020	8,33%	0,87	11,31	10,57	10,48	11,31	21M	5.003
03/11/2020	-0,85%	-0,09	10,44	10,72	10,28	10,96	18M	5.739
30/10/2020	-3,57%	-0,39	10,53	10,88	10,37	10,91	17M	5.339
29/10/2020	3,90%	0,41	10,92	10,54	10,10	10,98	26M	6.790
28/10/2020	-7,07%	-0,80	10,51	11,00	10,51	11,02	30M	8.388
27/10/2020	-1,99%	-0,23	11,31	11,58	11,26	11,74	15M	4.260
26/10/2020	-0,09%	-0,01	11,54	11,51	11,17	11,55	18M	4.563
23/10/2020	-2,04%	-0,24	11,55	11,83	11,46	11,84	18M	4.223
22/10/2020	-2,32%	-0,28	11,79	12,07	11,75	12,14	20M	5.275
21/10/2020	0,67%	0,08	12,07	11,99	11,94	12,19	18M	4.734
20/10/2020	0,00%	0,00	11,99	12,05	11,74	12,08	18M	3.746
19/10/2020	-0,66%	-0,08	11,99	12,16	11,77	12,48	21M	5.343
16/10/2020	-4,13%	-0,52	12,07	12,81	12,07	12,88	24M	4.888
15/10/2020	2,69%	0,33	12,59	12,10	12,04	12,59	18M	3.642
14/10/2020	0,08%	0,01	12,26	12,24	12,02	12,43	15M	3.607
13/10/2020	-0,81%	-0,10	12,25	12,60	12,17	12,62	19M	3.928
09/10/2020	2,24%	0,27	12,35	12,14	12,14	12,68	45M	12.853
08/10/2020	6,90%	0,78	12,08	11,32	11,27	12,08	41M	8.789
07/10/2020	0,53%	0,06	11,30	11,34	11,15	11,51	14M	3.703
06/10/2020	2,37%	0,26	11,24	11,12	11,07	11,46	21M	4.915
05/10/2020	-1,61%	-0,18	10,98	11,24	10,90	11,39	17M	4.883
02/10/2020	-2,11%	-0,24	11,16	11,29	11,08	11,52	17M	4.341
01/10/2020	6,15%	0,66	11,40	10,75	10,72	11,44	28M	7.582
30/09/2020	1,80%	0,19	10,74	10,62	10,44	10,76	17M	5.847
29/09/2020	-1,49%	-0,16	10,55	10,75	10,38	10,79	14M	4.148
28/09/2020	-2,64%	-0,29	10,71	11,12	10,64	11,23	15M	3.790
25/09/2020	-2,48%	-0,28	11,00	11,24	10,97	11,26	14M	3.458
24/09/2020	2,08%	0,23	11,28	11,05	10,91	11,31	16M	5.517
23/09/2020	-1,69%	-0,19	11,05	11,24	10,95	11,42	18M	5.463
22/09/2020	0,81%	0,09	11,24	11,22	10,99	11,36	12M	4.206
21/09/2020	-4,21%	-0,49	11,15	11,44	10,99	11,44	22M	5.425
18/09/2020	-3,64%	-0,44	11,64	12,08	11,47	12,08	31M	9.806
17/09/2020	-2,03%	-0,25	12,08	12,18	11,96	12,37	20M	6.678
16/09/2020	4,23%	0,50	12,33	12,00	11,94	12,51	42M	12.163
15/09/2020	-1,83%	-0,22	11,83	12,09	11,75	12,16	10M	3.474
14/09/2020	4,51%	0,52	12,05	11,60	11,55	12,12	14M	4.133
11/09/2020	-1,45%	-0,17	11,53	11,79	11,36	11,85	14M	3.259
10/09/2020	-3,54%	-0,43	11,70	12,18	11,68	12,31	14M	3.875
09/09/2020	0,25%	0,03	12,13	12,20	11,97	12,33	9M	2.579
08/09/2020	1,00%	0,12	12,10	11,80	11,66	12,30	13M	3.448
04/09/2020	-0,99%	-0,12	11,98	12,15	11,42	12,19	28M	6.139
03/09/2020	-3,66%	-0,46	12,10	12,58	11,87	12,66	23M	5.016
02/09/2020	-0,16%	-0,02	12,56	12,75	12,37	12,79	13M	4.283
01/09/2020	3,20%	0,39	12,58	12,16	12,09	12,78	21M	5.038
31/08/2020	-1,53%	-0,19	12,19	12,29	11,99	12,53	25M	6.788
28/08/2020	3,17%	0,38	12,38	11,99	11,93	12,44	41M	7.343
27/08/2020	-1,88%	-0,23	12,00	12,27	11,84	12,30	31M	6.281
26/08/2020	-3,70%	-0,47	12,23	12,72	12,02	12,92	27M	7.696
25/08/2020	0,63%	0,08	12,70	12,70	12,39	12,74	15M	4.540
24/08/2020	-2,92%	-0,38	12,62	13,24	12,45	13,40	35M	8.834
21/08/2020	0,85%	0,11	13,00	12,90	12,70	13,10	16M	4.088
20/08/2020	6,09%	0,74	12,89	12,00	11,84	12,89	25M	6.470
19/08/2020	-2,72%	-0,34	12,15	12,55	12,15	12,59	14M	3.404
18/08/2020	5,22%	0,62	12,49	12,22	11,98	12,49	20M	5.276
17/08/2020	-6,39%	-0,81	11,87	12,60	11,77	12,68	26M	6.357
14/08/2020	1,60%	0,20	12,68	12,51	12,06	12,68	27M	5.353
13/08/2020	2,30%	0,28	12,48	12,30	12,10	12,69	19M	6.080
12/08/2020	-3,25%	-0,41	12,20	12,62	11,91	12,69	37M	9.479
11/08/2020	-1,87%	-0,24	12,61	13,04	12,60	13,04	32M	9.494
10/08/2020	-3,38%	-0,45	12,85	13,40	12,58	13,62	31M	7.136
07/08/2020	-0,37%	-0,05	13,30	13,35	12,92	13,53	20M	5.526
06/08/2020	-0,82%	-0,11	13,35	13,47	13,26	13,81	14M	4.159
05/08/2020	2,75%	0,36	13,46	13,21	13,16	13,62	15M	4.596
04/08/2020	-2,24%	-0,30	13,10	13,20	12,94	13,50	14M	4.643
03/08/2020	-2,12%	-0,29	13,40	13,80	13,16	13,86	21M	6.788
31/07/2020	0,29%	0,04	13,69	13,78	13,34	13,90	21M	6.335
30/07/2020	2,32%	0,31	13,65	13,22	13,13	13,80	17M	4.820
29/07/2020	1,75%	0,23	13,34	13,12	13,12	13,53	20M	4.998
28/07/2020	-1,21%	-0,16	13,11	13,18	12,79	13,32	26M	7.335
27/07/2020	-2,64%	-0,36	13,27	13,69	13,27	14,05	30M	9.086
24/07/2020	-1,80%	-0,25	13,63	13,72	13,05	13,73	40M	13.224
23/07/2020	-3,34%	-0,48	13,88	14,36	13,32	14,47	37M	8.551
22/07/2020	-0,14%	-0,02	14,36	14,36	14,15	14,58	20M	6.410
21/07/2020	-0,83%	-0,12	14,38	14,60	13,93	14,85	31M	7.120
20/07/2020	0,14%	0,02	14,50	14,63	14,33	14,72	30M	7.377
17/07/2020	0,91%	0,13	14,48	14,35	14,21	14,75	25M	5.926
16/07/2020	0,35%	0,05	14,35	14,30	14,03	14,38	22M	6.897
15/07/2020	-0,63%	-0,09	14,30	14,50	14,05	14,62	36M	10.102
14/07/2020	2,13%	0,30	14,39	14,10	13,68	14,55	25M	5.817
13/07/2020	-0,77%	-0,11	14,09	14,36	14,09	14,62	44M	8.779
10/07/2020	5,19%	0,70	14,20	13,50	13,46	14,32	41M	9.456
09/07/2020	0,45%	0,06	13,50	13,57	13,45	13,75	25M	6.383
08/07/2020	-	-	13,44	13,85	13,44	13,85	27M	5.968

Date,Open,High,Low,Close,Volume
20-Jan-21,11.25,11.39,11.10,11.22,6031078
19-Jan-21,11.33,11.35,11.05,11.22,6470416
18-Jan-21,11.48,11.55,11.16,11.22,10275102
15-Jan-21,11.33,11.48,11.00,11.45,13634754
14-Jan-21,11.07,11.49,11.05,11.49,14724374
13-Jan-21,11.28,11.28,10.92,10.98,11830173
12-Jan-21,10.93,11.28,10.83,11.22,14997647
11-Jan-21,11.12,11.12,10.85,10.85,9735229
08-Jan-21,10.65,11.22,10.65,11.22,22592362
07-Jan-21,10.95,10.98,10.57,10.65,19563417
06-Jan-21,11.41,11.42,10.80,10.80,27595658
05-Jan-21,11.71,11.71,11.15,11.30,33345616
04-Jan-21,12.07,12.09,11.65,11.71,36826594
30-Dec-20,12.27,12.39,12.01,12.25,20257255
29-Dec-20,11.90,12.28,11.83,12.27,14657468
28-Dec-20,11.93,11.96,11.71,11.90,9536648
23-Dec-20,11.93,12.08,11.70,11.86,16274648
22-Dec-20,12.29,12.29,11.86,11.90,9585439
21-Dec-20,11.96,12.37,11.61,12.21,17774611
18-Dec-20,12.44,12.50,12.12,12.25,15851882
17-Dec-20,12.61,12.70,12.30,12.46,14234201
16-Dec-20,12.73,12.77,12.35,12.61,11630054
15-Dec-20,12.80,12.93,12.65,12.71,11134755
14-Dec-20,12.40,12.85,12.37,12.73,20328718
11-Dec-20,12.30,12.56,12.22,12.35,14116853
10-Dec-20,12.25,12.54,11.84,12.49,19546190
09-Dec-20,12.49,12.86,12.11,12.20,17339835
08-Dec-20,12.35,12.58,12.18,12.46,9857580
07-Dec-20,12.50,12.66,12.22,12.36,10663916
04-Dec-20,12.72,12.80,12.47,12.47,14164846
03-Dec-20,12.44,12.75,12.30,12.61,32903229
02-Dec-20,12.24,12.44,12.09,12.39,15504616
01-Dec-20,11.99,12.28,11.75,12.25,28069287
30-Nov-20,12.38,12.75,11.67,11.87,34448625
27-Nov-20,12.12,12.73,11.93,12.39,27635765
26-Nov-20,12.28,12.29,12.01,12.07,9243657
25-Nov-20,11.99,12.56,11.96,12.30,22706304
24-Nov-20,11.75,12.14,11.63,12.00,14373672
23-Nov-20,12.19,12.23,11.67,11.70,21787197
20-Nov-20,12.03,12.14,11.82,12.08,10108997
19-Nov-20,11.77,11.97,11.64,11.97,11319246
18-Nov-20,11.85,12.01,11.53,11.77,20171610
17-Nov-20,11.70,11.84,11.56,11.84,13523934
16-Nov-20,11.92,11.96,11.41,11.79,21179533
13-Nov-20,11.61,11.96,11.33,11.79,18786495
12-Nov-20,11.76,11.83,11.26,11.61,15412130
11-Nov-20,11.99,11.99,11.63,11.77,11044242
10-Nov-20,11.85,12.37,11.77,11.99,23517274
09-Nov-20,12.07,12.17,11.67,11.88,27034446
06-Nov-20,11.48,11.85,11.22,11.76,14419822
05-Nov-20,11.61,11.82,11.33,11.61,21117928
04-Nov-20,10.57,11.31,10.48,11.31,21188056
03-Nov-20,10.72,10.96,10.28,10.44,17564176
30-Oct-20,10.88,10.91,10.37,10.53,17483759
29-Oct-20,10.54,10.98,10.10,10.92,25564440
28-Oct-20,11.00,11.02,10.51,10.51,29975669
27-Oct-20,11.58,11.74,11.26,11.31,15224949
26-Oct-20,11.51,11.55,11.17,11.54,17716022
23-Oct-20,11.83,11.84,11.46,11.55,17730977
22-Oct-20,12.07,12.14,11.75,11.79,19637996
21-Oct-20,11.99,12.19,11.94,12.07,17615537
20-Oct-20,12.05,12.08,11.74,11.99,18358595
19-Oct-20,12.16,12.48,11.77,11.99,21264436
16-Oct-20,12.81,12.88,12.07,12.07,24074453
15-Oct-20,12.10,12.59,12.04,12.59,18002163
14-Oct-20,12.24,12.43,12.02,12.26,15202558
13-Oct-20,12.60,12.62,12.17,12.25,18832628
09-Oct-20,12.14,12.68,12.14,12.35,44948559
08-Oct-20,11.32,12.08,11.27,12.08,41154719
07-Oct-20,11.34,11.51,11.15,11.30,13515683
06-Oct-20,11.12,11.46,11.07,11.24,20825591
05-Oct-20,11.24,11.39,10.90,10.98,16625669
02-Oct-20,11.29,11.52,11.08,11.16,16866438
01-Oct-20,10.75,11.44,10.72,11.40,27987050
30-Sep-20,10.62,10.76,10.44,10.74,16596327
29-Sep-20,10.75,10.79,10.38,10.55,14292405
28-Sep-20,11.12,11.23,10.64,10.71,14646324
25-Sep-20,11.24,11.26,10.97,11.00,14224753
24-Sep-20,11.05,11.31,10.91,11.28,15823423
23-Sep-20,11.24,11.42,10.95,11.05,18358902
22-Sep-20,11.22,11.36,10.99,11.24,11870682
21-Sep-20,11.44,11.44,10.99,11.15,21690764
18-Sep-20,12.08,12.08,11.47,11.64,30973444
17-Sep-20,12.18,12.37,11.96,12.08,19950838
16-Sep-20,12.00,12.51,11.94,12.33,41739837
15-Sep-20,12.09,12.16,11.75,11.83,10329140
14-Sep-20,11.60,12.12,11.55,12.05,14016296
11-Sep-20,11.79,11.85,11.36,11.53,13527952
10-Sep-20,12.18,12.31,11.68,11.70,13824149
09-Sep-20,12.20,12.33,11.97,12.13,9354886
08-Sep-20,11.80,12.30,11.66,12.10,12645889
04-Sep-20,12.15,12.19,11.42,11.98,28434921
03-Sep-20,12.58,12.66,11.87,12.10,23494316
02-Sep-20,12.75,12.79,12.37,12.56,12711858
01-Sep-20,12.16,12.78,12.09,12.58,20690883
31-Aug-20,12.29,12.53,11.99,12.19,25453419
28-Aug-20,11.99,12.44,11.93,12.38,41491060
27-Aug-20,12.27,12.30,11.84,12.00,31013277
26-Aug-20,12.72,12.92,12.02,12.23,27184223
25-Aug-20,12.70,12.74,12.39,12.70,15273023
24-Aug-20,13.24,13.40,12.45,12.62,35212802
21-Aug-20,12.90,13.10,12.70,13.00,16265904
20-Aug-20,12.00,12.89,11.84,12.89,24879466
19-Aug-20,12.55,12.59,12.15,12.15,13725749
18-Aug-20,12.22,12.49,11.98,12.49,19561527
17-Aug-20,12.60,12.68,11.77,11.87,26066243
14-Aug-20,12.51,12.68,12.06,12.68,26741690
13-Aug-20,12.30,12.69,12.10,12.48,19438965
12-Aug-20,12.62,12.69,11.91,12.20,36932385
11-Aug-20,13.04,13.04,12.60,12.61,31823152
10-Aug-20,13.40,13.62,12.58,12.85,30662660
07-Aug-20,13.35,13.53,12.92,13.30,19734358
06-Aug-20,13.47,13.81,13.26,13.35,14481964
05-Aug-20,13.21,13.62,13.16,13.46,14765483
04-Aug-20,13.20,13.50,12.94,13.10,14277601
03-Aug-20,13.80,13.86,13.16,13.40,20660012
31-Jul-20,13.78,13.90,13.34,13.69,21125918
30-Jul-20,13.22,13.80,13.13,13.65,17073117
29-Jul-20,13.12,13.53,13.12,13.34,19534780
28-Jul-20,13.18,13.32,12.79,13.11,26035884
27-Jul-20,13.69,14.05,13.27,13.27,30242718
24-Jul-20,13.72,13.73,13.05,13.63,40096211
23-Jul-20,14.36,14.47,13.32,13.88,37184639
22-Jul-20,14.36,14.58,14.15,14.36,20143299
21-Jul-20,14.60,14.85,13.93,14.38,30844538
20-Jul-20,14.63,14.72,14.33,14.50,29533552
17-Jul-20,14.35,14.75,14.21,14.48,25093285
16-Jul-20,14.30,14.38,14.03,14.35,22184023
15-Jul-20,14.50,14.62,14.05,14.30,36184199
14-Jul-20,14.10,14.55,13.68,14.39,25187564
13-Jul-20,14.36,14.62,14.09,14.09,43836089
10-Jul-20,13.50,14.32,13.46,14.20,41410066
09-Jul-20,13.57,13.75,13.45,13.50,25485859
08-Jul-20,13.85,13.85,13.44,13.44,26961472

*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
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: TRIS3

cotações, gráficos e mais...