Cotação atual, histórico e gráfico do papel: TASA13

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 TASA13:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	-0,73%	-0,02	2,73	2,66	2,57	2,85	212K	170
03/07/2020	-0,36%	-0,01	2,75	2,79	2,65	2,79	96K	77
02/07/2020	0,36%	0,01	2,76	2,84	2,70	2,90	223K	162
01/07/2020	1,85%	0,05	2,75	2,90	2,71	2,90	371K	138
30/06/2020	-3,57%	-0,10	2,70	2,80	2,53	2,98	243K	164
29/06/2020	-11,39%	-0,36	2,80	3,16	2,30	3,16	583K	303
26/06/2020	-1,25%	-0,04	3,16	3,19	3,10	3,30	271K	132
25/06/2020	5,96%	0,18	3,20	3,03	3,00	3,27	327K	172
24/06/2020	6,34%	0,18	3,02	2,88	2,71	3,39	663K	343
23/06/2020	29,09%	0,64	2,84	2,37	2,36	2,90	513K	313
22/06/2020	3,77%	0,08	2,20	2,14	2,10	2,40	206K	155

19/06/2020	0,95%	0,02	2,12	2,14	2,05	2,19	39K	41
18/06/2020	3,96%	0,08	2,10	2,09	2,04	2,13	96K	78
17/06/2020	-2,88%	-0,06	2,02	2,06	1,92	2,12	86K	56
16/06/2020	-0,95%	-0,02	2,08	2,20	1,98	2,25	125K	87
15/06/2020	14,13%	0,26	2,10	1,83	1,65	2,10	220K	143
12/06/2020	-6,60%	-0,13	1,84	1,92	1,71	1,92	49K	71
10/06/2020	-1,99%	-0,04	1,97	2,01	1,86	2,09	138K	69
09/06/2020	1,52%	0,03	2,01	1,93	1,82	2,09	179K	120
08/06/2020	17,16%	0,29	1,98	1,74	1,70	1,99	213K	127
05/06/2020	10,46%	0,16	1,69	1,57	1,57	1,75	158K	119
04/06/2020	1,32%	0,02	1,53	1,42	1,42	1,58	338K	123
03/06/2020	4,86%	0,07	1,51	1,50	1,45	1,58	115K	84
02/06/2020	7,46%	0,10	1,44	1,40	1,33	1,50	147K	119
01/06/2020	3,08%	0,04	1,34	1,34	1,30	1,48	108K	127
29/05/2020	0,78%	0,01	1,30	1,30	1,24	1,34	72K	41
28/05/2020	12,17%	0,14	1,29	1,15	1,07	1,29	66K	67
27/05/2020	9,52%	0,10	1,15	1,05	1,00	1,25	26K	45
26/05/2020	10,53%	0,10	1,05	1,00	0,95	1,07	43K	53
25/05/2020	0,00%	0,00	0,95	0,95	0,92	1,00	31K	54
22/05/2020	9,20%	0,08	0,95	0,91	0,86	0,99	20K	32
21/05/2020	1,16%	0,01	0,87	0,88	0,87	0,88	6K	9
20/05/2020	-6,52%	-0,06	0,86	0,87	0,86	0,92	17K	42
19/05/2020	1,10%	0,01	0,92	0,92	0,86	0,93	16K	34
18/05/2020	5,81%	0,05	0,91	0,95	0,87	0,95	6K	28
15/05/2020	-2,27%	-0,02	0,86	0,90	0,85	0,90	15K	15
14/05/2020	-6,38%	-0,06	0,88	0,85	0,85	0,93	10K	28
13/05/2020	9,30%	0,08	0,94	0,92	0,84	0,95	46K	56
12/05/2020	3,61%	0,03	0,86	0,90	0,86	0,95	86K	104
11/05/2020	3,75%	0,03	0,83	0,80	0,80	0,90	49K	71
08/05/2020	-3,61%	-0,03	0,80	0,80	0,75	0,81	12K	24
07/05/2020	1,22%	0,01	0,83	0,77	0,77	0,86	24K	26
06/05/2020	1,23%	0,01	0,82	0,88	0,80	0,88	46K	36
05/05/2020	-11,96%	-0,11	0,81	0,93	0,80	1,02	96K	141
04/05/2020	22,67%	0,17	0,92	0,75	0,74	0,92	100K	112
30/04/2020	-1,32%	-0,01	0,75	0,76	0,74	0,80	8K	29
29/04/2020	1,33%	0,01	0,76	0,79	0,74	0,79	17K	22
28/04/2020	-1,32%	-0,01	0,75	0,77	0,74	0,80	17K	29
27/04/2020	4,11%	0,03	0,76	0,72	0,72	0,77	3K	16
24/04/2020	-7,59%	-0,06	0,73	0,79	0,73	0,79	14K	28
23/04/2020	-1,25%	-0,01	0,79	0,83	0,79	0,84	2K	15
22/04/2020	1,27%	0,01	0,80	0,74	0,74	0,81	44K	57
20/04/2020	2,60%	0,02	0,79	0,80	0,74	0,80	6K	20
17/04/2020	-2,53%	-0,02	0,77	0,76	0,76	0,79	5K	9
16/04/2020	0,00%	0,00	0,79	0,76	0,76	0,79	9K	19
15/04/2020	0,00%	0,00	0,79	0,80	0,73	0,80	12K	34
14/04/2020	1,28%	0,01	0,79	0,78	0,74	0,80	20K	42
13/04/2020	2,63%	0,02	0,78	0,79	0,70	0,79	8K	15
09/04/2020	-1,30%	-0,01	0,76	0,79	0,75	0,79	2K	10
08/04/2020	2,67%	0,02	0,77	0,70	0,70	0,80	23K	32
07/04/2020	-2,60%	-0,02	0,75	0,78	0,75	0,81	6K	17
06/04/2020	10,00%	0,07	0,77	0,78	0,71	0,78	6K	31
03/04/2020	-7,89%	-0,06	0,70	0,76	0,70	0,81	26K	53
02/04/2020	1,33%	0,01	0,76	0,83	0,76	0,83	5K	16
01/04/2020	-7,41%	-0,06	0,75	0,78	0,69	0,80	55K	90
31/03/2020	-4,71%	-0,04	0,81	0,91	0,81	0,95	20K	54
30/03/2020	3,66%	0,03	0,85	0,85	0,78	0,88	37K	53
27/03/2020	3,80%	0,03	0,82	0,75	0,70	0,85	38K	43
26/03/2020	2,60%	0,02	0,79	0,78	0,73	0,85	47K	54
25/03/2020	6,94%	0,05	0,77	0,85	0,71	0,85	35K	56
24/03/2020	22,03%	0,13	0,72	0,63	0,63	0,72	15K	38
23/03/2020	-11,94%	-0,08	0,59	0,65	0,51	0,70	5K	20
20/03/2020	-2,90%	-0,02	0,67	0,66	0,60	0,83	5K	28
19/03/2020	16,95%	0,10	0,69	0,59	0,51	0,75	10K	35
18/03/2020	-22,37%	-0,17	0,59	0,76	0,51	0,76	12K	40
17/03/2020	-5,00%	-0,04	0,76	0,86	0,75	0,86	21K	28
16/03/2020	-13,04%	-0,12	0,80	0,92	0,74	0,92	13K	30
13/03/2020	4,55%	0,04	0,92	1,00	0,83	1,00	17K	33
12/03/2020	-8,33%	-0,08	0,88	0,96	0,80	0,96	34K	44
11/03/2020	-8,57%	-0,09	0,96	1,05	0,91	1,07	91K	61
10/03/2020	11,70%	0,11	1,05	1,10	0,94	1,10	62K	63
09/03/2020	-12,96%	-0,14	0,94	1,08	0,90	1,08	82K	42
06/03/2020	-8,47%	-0,10	1,08	1,20	1,02	1,20	141K	81
05/03/2020	-7,09%	-0,09	1,18	1,31	1,18	1,32	24K	22
04/03/2020	-2,31%	-0,03	1,27	1,30	1,26	1,33	8K	17
03/03/2020	2,36%	0,03	1,30	1,40	1,17	1,42	100K	56
02/03/2020	5,83%	0,07	1,27	1,20	1,10	1,34	79K	70
28/02/2020	-4,00%	-0,05	1,20	1,06	1,06	1,20	61K	53
27/02/2020	13,64%	0,15	1,25	1,15	1,03	1,25	94K	63
26/02/2020	-18,52%	-0,25	1,10	1,37	1,10	1,37	114K	43
21/02/2020	3,85%	0,05	1,35	1,30	1,27	1,39	64K	44
20/02/2020	-5,11%	-0,07	1,30	1,40	1,30	1,41	107K	239
19/02/2020	-7,43%	-0,11	1,37	1,48	1,37	1,55	55K	191
18/02/2020	-1,99%	-0,03	1,48	1,60	1,35	1,60	50K	44
17/02/2020	-10,12%	-0,17	1,51	1,52	1,48	1,61	61K	67
14/02/2020	-1,18%	-0,02	1,68	1,70	1,65	1,74	110K	198
13/02/2020	-3,41%	-0,06	1,70	1,76	1,65	1,76	103K	106
12/02/2020	-1,12%	-0,02	1,76	1,83	1,73	1,87	156K	242
11/02/2020	6,59%	0,11	1,78	1,68	1,68	1,87	108K	72
10/02/2020	-7,22%	-0,13	1,67	1,71	1,65	1,80	35K	38
07/02/2020	-1,64%	-0,03	1,80	1,79	1,78	1,89	26K	34
06/02/2020	-1,08%	-0,02	1,83	1,85	1,70	1,85	150K	262
05/02/2020	-3,14%	-0,06	1,85	1,95	1,76	1,97	165K	204
04/02/2020	0,00%	0,00	1,91	2,00	1,88	2,08	113K	166
03/02/2020	0,53%	0,01	1,91	1,94	1,85	2,02	113K	221
31/01/2020	-7,32%	-0,15	1,90	2,04	1,90	2,15	101K	171
30/01/2020	-10,87%	-0,25	2,05	2,30	1,82	2,30	161K	257
29/01/2020	-2,13%	-0,05	2,30	2,36	2,17	2,50	245K	280
28/01/2020	2,17%	0,05	2,35	2,45	2,30	2,45	210K	307
27/01/2020	15,58%	0,31	2,30	2,52	2,25	2,70	583K	207
24/01/2020	-3,86%	-0,08	1,99	2,03	1,90	2,06	62K	53
23/01/2020	15,00%	0,27	2,07	1,85	1,84	2,18	201K	147
22/01/2020	-0,55%	-0,01	1,80	1,85	1,75	1,85	77K	35
21/01/2020	-3,21%	-0,06	1,81	1,87	1,70	1,90	110K	47
20/01/2020	0,00%	0,00	1,87	1,92	1,81	1,93	20K	27
17/01/2020	-1,06%	-0,02	1,87	1,89	1,83	1,93	29K	30
16/01/2020	2,16%	0,04	1,89	1,87	1,82	1,95	36K	38
15/01/2020	6,94%	0,12	1,85	1,73	1,70	1,90	73K	75
14/01/2020	-3,89%	-0,07	1,73	1,80	1,66	1,96	128K	84
13/01/2020	-6,74%	-0,13	1,80	1,95	1,75	1,96	77K	58
10/01/2020	-2,53%	-0,05	1,93	1,98	1,80	2,05	124K	88
09/01/2020	1,02%	0,02	1,98	1,96	1,81	2,00	151K	85
08/01/2020	-8,84%	-0,19	1,96	2,15	1,85	2,15	324K	149
07/01/2020	19,44%	0,35	2,15	1,81	1,81	2,15	423K	271
06/01/2020	6,51%	0,11	1,80	1,69	1,61	1,85	329K	225
03/01/2020	28,03%	0,37	1,69	1,36	1,34	1,80	289K	244
02/01/2020	-0,75%	-0,01	1,32	1,33	1,30	1,48	114K	85
30/12/2019	18,75%	0,21	1,33	1,15	1,15	1,49	181K	219
27/12/2019	-2,61%	-0,03	1,12	1,20	1,10	1,20	65K	62
26/12/2019	-1,71%	-0,02	1,15	1,17	1,09	1,28	122K	79
23/12/2019	4,46%	0,05	1,17	1,12	1,02	1,19	22K	35
20/12/2019	-13,85%	-0,18	1,12	1,30	1,12	1,37	133K	79
19/12/2019	0,78%	0,01	1,30	1,31	1,28	1,37	9K	23
18/12/2019	-	-	1,29	1,35	1,25	1,40	93K	69

Date,Open,High,Low,Close,Volume
06-Jul-20,2.66,2.85,2.57,2.73,212129
03-Jul-20,2.79,2.79,2.65,2.75,95941
02-Jul-20,2.84,2.90,2.70,2.76,222924
01-Jul-20,2.90,2.90,2.71,2.75,370661
30-Jun-20,2.80,2.98,2.53,2.70,243253
29-Jun-20,3.16,3.16,2.30,2.80,582955
26-Jun-20,3.19,3.30,3.10,3.16,271372
25-Jun-20,3.03,3.27,3.00,3.20,327360
24-Jun-20,2.88,3.39,2.71,3.02,662808
23-Jun-20,2.37,2.90,2.36,2.84,512964
22-Jun-20,2.14,2.40,2.10,2.20,206287
19-Jun-20,2.14,2.19,2.05,2.12,39214
18-Jun-20,2.09,2.13,2.04,2.10,96167
17-Jun-20,2.06,2.12,1.92,2.02,86097
16-Jun-20,2.20,2.25,1.98,2.08,125206
15-Jun-20,1.83,2.10,1.65,2.10,219592
12-Jun-20,1.92,1.92,1.71,1.84,48551
10-Jun-20,2.01,2.09,1.86,1.97,138490
09-Jun-20,1.93,2.09,1.82,2.01,179228
08-Jun-20,1.74,1.99,1.70,1.98,213100
05-Jun-20,1.57,1.75,1.57,1.69,157925
04-Jun-20,1.42,1.58,1.42,1.53,337598
03-Jun-20,1.50,1.58,1.45,1.51,114640
02-Jun-20,1.40,1.50,1.33,1.44,146652
01-Jun-20,1.34,1.48,1.30,1.34,107586
29-May-20,1.30,1.34,1.24,1.30,71907
28-May-20,1.15,1.29,1.07,1.29,66008
27-May-20,1.05,1.25,1.00,1.15,25934
26-May-20,1.00,1.07,0.95,1.05,42819
25-May-20,0.95,1.00,0.92,0.95,31180
22-May-20,0.91,0.99,0.86,0.95,19696
21-May-20,0.88,0.88,0.87,0.87,5946
20-May-20,0.87,0.92,0.86,0.86,16611
19-May-20,0.92,0.93,0.86,0.92,15791
18-May-20,0.95,0.95,0.87,0.91,6443
15-May-20,0.90,0.90,0.85,0.86,15261
14-May-20,0.85,0.93,0.85,0.88,9601
13-May-20,0.92,0.95,0.84,0.94,46343
12-May-20,0.90,0.95,0.86,0.86,85953
11-May-20,0.80,0.90,0.80,0.83,49261
08-May-20,0.80,0.81,0.75,0.80,12343
07-May-20,0.77,0.86,0.77,0.83,24246
06-May-20,0.88,0.88,0.80,0.82,46239
05-May-20,0.93,1.02,0.80,0.81,96188
04-May-20,0.75,0.92,0.74,0.92,100300
30-Apr-20,0.76,0.80,0.74,0.75,8098
29-Apr-20,0.79,0.79,0.74,0.76,17017
28-Apr-20,0.77,0.80,0.74,0.75,17062
27-Apr-20,0.72,0.77,0.72,0.76,2636
24-Apr-20,0.79,0.79,0.73,0.73,14195
23-Apr-20,0.83,0.84,0.79,0.79,2335
22-Apr-20,0.74,0.81,0.74,0.80,43752
20-Apr-20,0.80,0.80,0.74,0.79,6491
17-Apr-20,0.76,0.79,0.76,0.77,4826
16-Apr-20,0.76,0.79,0.76,0.79,8577
15-Apr-20,0.80,0.80,0.73,0.79,12056
14-Apr-20,0.78,0.80,0.74,0.79,20160
13-Apr-20,0.79,0.79,0.70,0.78,7839
09-Apr-20,0.79,0.79,0.75,0.76,1569
08-Apr-20,0.70,0.80,0.70,0.77,22753
07-Apr-20,0.78,0.81,0.75,0.75,6020
06-Apr-20,0.78,0.78,0.71,0.77,6203
03-Apr-20,0.76,0.81,0.70,0.70,26142
02-Apr-20,0.83,0.83,0.76,0.76,4765
01-Apr-20,0.78,0.80,0.69,0.75,54586
31-Mar-20,0.91,0.95,0.81,0.81,19778
30-Mar-20,0.85,0.88,0.78,0.85,37178
27-Mar-20,0.75,0.85,0.70,0.82,38268
26-Mar-20,0.78,0.85,0.73,0.79,46998
25-Mar-20,0.85,0.85,0.71,0.77,35227
24-Mar-20,0.63,0.72,0.63,0.72,15149
23-Mar-20,0.65,0.70,0.51,0.59,5195
20-Mar-20,0.66,0.83,0.60,0.67,4707
19-Mar-20,0.59,0.75,0.51,0.69,9539
18-Mar-20,0.76,0.76,0.51,0.59,12464
17-Mar-20,0.86,0.86,0.75,0.76,21165
16-Mar-20,0.92,0.92,0.74,0.80,13140
13-Mar-20,1.00,1.00,0.83,0.92,16898
12-Mar-20,0.96,0.96,0.80,0.88,33935
11-Mar-20,1.05,1.07,0.91,0.96,90686
10-Mar-20,1.10,1.10,0.94,1.05,62185
09-Mar-20,1.08,1.08,0.90,0.94,81602
06-Mar-20,1.20,1.20,1.02,1.08,140846
05-Mar-20,1.31,1.32,1.18,1.18,23501
04-Mar-20,1.30,1.33,1.26,1.27,7932
03-Mar-20,1.40,1.42,1.17,1.30,100389
02-Mar-20,1.20,1.34,1.10,1.27,78762
28-Feb-20,1.06,1.20,1.06,1.20,60972
27-Feb-20,1.15,1.25,1.03,1.25,94201
26-Feb-20,1.37,1.37,1.10,1.10,113502
21-Feb-20,1.30,1.39,1.27,1.35,63567
20-Feb-20,1.40,1.41,1.30,1.30,106702
19-Feb-20,1.48,1.55,1.37,1.37,55149
18-Feb-20,1.60,1.60,1.35,1.48,50427
17-Feb-20,1.52,1.61,1.48,1.51,61156
14-Feb-20,1.70,1.74,1.65,1.68,109851
13-Feb-20,1.76,1.76,1.65,1.70,102612
12-Feb-20,1.83,1.87,1.73,1.76,155981
11-Feb-20,1.68,1.87,1.68,1.78,107766
10-Feb-20,1.71,1.80,1.65,1.67,35344
07-Feb-20,1.79,1.89,1.78,1.80,26092
06-Feb-20,1.85,1.85,1.70,1.83,149695
05-Feb-20,1.95,1.97,1.76,1.85,165223
04-Feb-20,2.00,2.08,1.88,1.91,112898
03-Feb-20,1.94,2.02,1.85,1.91,112629
31-Jan-20,2.04,2.15,1.90,1.90,101469
30-Jan-20,2.30,2.30,1.82,2.05,160719
29-Jan-20,2.36,2.50,2.17,2.30,244636
28-Jan-20,2.45,2.45,2.30,2.35,209786
27-Jan-20,2.52,2.70,2.25,2.30,583217
24-Jan-20,2.03,2.06,1.90,1.99,62293
23-Jan-20,1.85,2.18,1.84,2.07,200580
22-Jan-20,1.85,1.85,1.75,1.80,77162
21-Jan-20,1.87,1.90,1.70,1.81,109640
20-Jan-20,1.92,1.93,1.81,1.87,19871
17-Jan-20,1.89,1.93,1.83,1.87,28518
16-Jan-20,1.87,1.95,1.82,1.89,35686
15-Jan-20,1.73,1.90,1.70,1.85,73118
14-Jan-20,1.80,1.96,1.66,1.73,127812
13-Jan-20,1.95,1.96,1.75,1.80,76623
10-Jan-20,1.98,2.05,1.80,1.93,123945
09-Jan-20,1.96,2.00,1.81,1.98,151357
08-Jan-20,2.15,2.15,1.85,1.96,324120
07-Jan-20,1.81,2.15,1.81,2.15,423289
06-Jan-20,1.69,1.85,1.61,1.80,328898
03-Jan-20,1.36,1.80,1.34,1.69,289426
02-Jan-20,1.33,1.48,1.30,1.32,114371
30-Dec-19,1.15,1.49,1.15,1.33,180568
27-Dec-19,1.20,1.20,1.10,1.12,65372
26-Dec-19,1.17,1.28,1.09,1.15,121576
23-Dec-19,1.12,1.19,1.02,1.17,22251
20-Dec-19,1.30,1.37,1.12,1.12,133445
19-Dec-19,1.31,1.37,1.28,1.30,8783
18-Dec-19,1.35,1.40,1.25,1.29,93207

*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: TASA13

cotações, gráficos e mais...