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
25/09/2020	15,15%	0,50	3,80	3,38	3,21	3,80	245K	78
24/09/2020	0,00%	0,00	3,30	3,45	3,30	3,51	166K	74
23/09/2020	-12,93%	-0,49	3,30	3,62	3,26	3,75	247K	89
22/09/2020	-2,32%	-0,09	3,79	3,88	3,56	3,90	96K	50
21/09/2020	-0,51%	-0,02	3,88	3,90	3,53	3,90	81K	40
18/09/2020	-2,50%	-0,10	3,90	3,91	3,55	4,15	216K	103
17/09/2020	5,26%	0,20	4,00	3,80	3,50	4,11	266K	112
16/09/2020	-8,65%	-0,36	3,80	4,29	3,45	4,29	371K	134
15/09/2020	26,06%	0,86	4,16	3,30	3,30	4,16	395K	143
14/09/2020	12,24%	0,36	3,30	2,94	2,83	3,35	322K	91
11/09/2020	-2,00%	-0,06	2,94	3,00	2,81	3,10	225K	76

10/09/2020	-0,33%	-0,01	3,00	3,06	2,99	3,20	448K	113
09/09/2020	4,15%	0,12	3,01	3,00	2,78	3,05	199K	67
08/09/2020	9,06%	0,24	2,89	2,64	2,50	3,01	318K	100
04/09/2020	11,81%	0,28	2,65	2,57	2,30	2,72	226K	98
03/09/2020	-0,42%	-0,01	2,37	2,37	2,28	2,55	326K	109
02/09/2020	5,78%	0,13	2,38	2,30	2,20	2,40	87K	52
01/09/2020	0,90%	0,02	2,25	2,23	2,15	2,26	19K	24
31/08/2020	3,24%	0,07	2,23	2,29	2,11	2,30	29K	23
28/08/2020	-5,26%	-0,12	2,16	2,32	2,12	2,32	19K	33
27/08/2020	-0,44%	-0,01	2,28	2,40	2,13	2,44	99K	62
26/08/2020	13,37%	0,27	2,29	1,97	1,97	2,29	150K	67
25/08/2020	-1,46%	-0,03	2,02	2,12	2,01	2,12	25K	20
24/08/2020	-3,30%	-0,07	2,05	2,12	2,03	2,15	14K	18
21/08/2020	-0,93%	-0,02	2,12	2,14	2,00	2,15	13K	27
20/08/2020	-0,93%	-0,02	2,14	2,18	2,01	2,18	28K	17
19/08/2020	3,85%	0,08	2,16	2,19	1,99	2,19	28K	24
18/08/2020	6,12%	0,12	2,08	2,09	2,01	2,09	34K	35
17/08/2020	-10,09%	-0,22	1,96	2,06	1,96	2,09	122K	67
14/08/2020	-7,23%	-0,17	2,18	2,57	2,06	2,57	290K	109
13/08/2020	3,52%	0,08	2,35	2,27	2,15	2,39	68K	38
12/08/2020	-5,02%	-0,12	2,27	2,22	2,01	2,32	53K	33
11/08/2020	-0,42%	-0,01	2,39	2,35	2,28	2,39	4K	12
10/08/2020	3,45%	0,08	2,40	2,43	2,30	2,44	44K	28
07/08/2020	-4,13%	-0,10	2,32	2,50	2,24	2,50	61K	33
06/08/2020	-2,81%	-0,07	2,42	2,50	2,41	2,55	49K	28
05/08/2020	5,51%	0,13	2,49	2,38	2,31	2,50	133K	53
04/08/2020	0,00%	0,00	2,36	2,32	2,22	2,37	20K	20
03/08/2020	3,51%	0,08	2,36	2,37	2,17	2,38	103K	26
31/07/2020	0,00%	0,00	2,28	2,40	2,20	2,40	25K	38
30/07/2020	1,33%	0,03	2,28	2,25	2,17	2,30	121K	54
29/07/2020	8,70%	0,18	2,25	2,03	2,00	2,30	200K	128
28/07/2020	0,49%	0,01	2,07	2,07	1,92	2,07	133K	59
27/07/2020	-1,44%	-0,03	2,06	2,09	2,02	2,14	52K	33
24/07/2020	-1,88%	-0,04	2,09	2,12	2,00	2,13	84K	74
23/07/2020	2,40%	0,05	2,13	2,17	2,00	2,19	66K	68
22/07/2020	-5,88%	-0,13	2,08	2,18	2,00	2,19	112K	79
21/07/2020	-0,90%	-0,02	2,21	2,29	2,10	2,29	39K	46
20/07/2020	-3,04%	-0,07	2,23	2,38	2,22	2,40	124K	78
17/07/2020	9,52%	0,20	2,30	2,12	2,06	2,30	244K	111
16/07/2020	-3,23%	-0,07	2,10	2,18	2,02	2,18	54K	47
15/07/2020	-0,91%	-0,02	2,17	2,19	1,98	2,23	213K	183
14/07/2020	-4,78%	-0,11	2,19	2,20	2,00	2,30	231K	197
13/07/2020	-13,21%	-0,35	2,30	2,64	2,30	2,64	310K	237
10/07/2020	-2,57%	-0,07	2,65	2,63	2,51	2,67	64K	69
09/07/2020	2,26%	0,06	2,72	2,66	2,61	2,77	116K	89
08/07/2020	-3,97%	-0,11	2,66	2,78	2,66	2,80	133K	85
07/07/2020	1,47%	0,04	2,77	2,61	2,51	2,78	211K	99
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	-	-	0,76	0,86	0,75	0,86	21K	28

Date,Open,High,Low,Close,Volume
25-Sep-20,3.38,3.80,3.21,3.80,245090
24-Sep-20,3.45,3.51,3.30,3.30,165847
23-Sep-20,3.62,3.75,3.26,3.30,246797
22-Sep-20,3.88,3.90,3.56,3.79,96091
21-Sep-20,3.90,3.90,3.53,3.88,80696
18-Sep-20,3.91,4.15,3.55,3.90,215578
17-Sep-20,3.80,4.11,3.50,4.00,266261
16-Sep-20,4.29,4.29,3.45,3.80,371183
15-Sep-20,3.30,4.16,3.30,4.16,394510
14-Sep-20,2.94,3.35,2.83,3.30,321559
11-Sep-20,3.00,3.10,2.81,2.94,225028
10-Sep-20,3.06,3.20,2.99,3.00,447532
09-Sep-20,3.00,3.05,2.78,3.01,198748
08-Sep-20,2.64,3.01,2.50,2.89,318400
04-Sep-20,2.57,2.72,2.30,2.65,226228
03-Sep-20,2.37,2.55,2.28,2.37,326193
02-Sep-20,2.30,2.40,2.20,2.38,86584
01-Sep-20,2.23,2.26,2.15,2.25,18588
31-Aug-20,2.29,2.30,2.11,2.23,28690
28-Aug-20,2.32,2.32,2.12,2.16,18535
27-Aug-20,2.40,2.44,2.13,2.28,98940
26-Aug-20,1.97,2.29,1.97,2.29,149604
25-Aug-20,2.12,2.12,2.01,2.02,24928
24-Aug-20,2.12,2.15,2.03,2.05,14474
21-Aug-20,2.14,2.15,2.00,2.12,13209
20-Aug-20,2.18,2.18,2.01,2.14,28012
19-Aug-20,2.19,2.19,1.99,2.16,27831
18-Aug-20,2.09,2.09,2.01,2.08,33506
17-Aug-20,2.06,2.09,1.96,1.96,121754
14-Aug-20,2.57,2.57,2.06,2.18,290157
13-Aug-20,2.27,2.39,2.15,2.35,68192
12-Aug-20,2.22,2.32,2.01,2.27,53341
11-Aug-20,2.35,2.39,2.28,2.39,4001
10-Aug-20,2.43,2.44,2.30,2.40,44304
07-Aug-20,2.50,2.50,2.24,2.32,60602
06-Aug-20,2.50,2.55,2.41,2.42,49061
05-Aug-20,2.38,2.50,2.31,2.49,132958
04-Aug-20,2.32,2.37,2.22,2.36,19888
03-Aug-20,2.37,2.38,2.17,2.36,102508
31-Jul-20,2.40,2.40,2.20,2.28,25078
30-Jul-20,2.25,2.30,2.17,2.28,121073
29-Jul-20,2.03,2.30,2.00,2.25,200126
28-Jul-20,2.07,2.07,1.92,2.07,132507
27-Jul-20,2.09,2.14,2.02,2.06,51616
24-Jul-20,2.12,2.13,2.00,2.09,83564
23-Jul-20,2.17,2.19,2.00,2.13,65554
22-Jul-20,2.18,2.19,2.00,2.08,111697
21-Jul-20,2.29,2.29,2.10,2.21,39325
20-Jul-20,2.38,2.40,2.22,2.23,124120
17-Jul-20,2.12,2.30,2.06,2.30,244374
16-Jul-20,2.18,2.18,2.02,2.10,53844
15-Jul-20,2.19,2.23,1.98,2.17,213196
14-Jul-20,2.20,2.30,2.00,2.19,231383
13-Jul-20,2.64,2.64,2.30,2.30,309947
10-Jul-20,2.63,2.67,2.51,2.65,64096
09-Jul-20,2.66,2.77,2.61,2.72,115587
08-Jul-20,2.78,2.80,2.66,2.66,133389
07-Jul-20,2.61,2.78,2.51,2.77,211290
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

*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: TASA13

cotações, gráficos e mais...