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
23/06/2021	1,17%	0,20	17,35	17,22	17,00	17,50	407K	30
22/06/2021	3,31%	0,55	17,15	16,90	16,89	17,50	2M	73
21/06/2021	-6,48%	-1,15	16,60	17,20	16,06	17,21	4M	153
18/06/2021	3,80%	0,65	17,75	17,25	17,25	17,98	72K	10
17/06/2021	-3,93%	-0,70	17,10	17,30	16,41	17,30	34K	10
16/06/2021	-0,61%	-0,11	17,80	17,01	16,83	17,80	39K	9
15/06/2021	-2,02%	-0,37	17,91	17,80	17,61	18,00	55K	17
14/06/2021	-3,79%	-0,72	18,28	18,21	18,10	18,50	35K	10
11/06/2021	1,06%	0,20	19,00	19,38	18,70	19,38	8K	4
10/06/2021	0,00%	0,00	18,80	18,80	18,80	18,80	2K	1
09/06/2021	0,59%	0,11	18,80	18,65	18,65	19,32	72K	14

08/06/2021	-2,66%	-0,51	18,69	19,12	18,60	19,12	36K	9
07/06/2021	-0,78%	-0,15	19,20	19,50	19,20	19,50	31K	5
04/06/2021	1,10%	0,21	19,35	18,85	18,85	19,37	27K	7
02/06/2021	-2,74%	-0,54	19,14	19,65	19,00	19,65	17K	7
01/06/2021	-1,60%	-0,32	19,68	20,00	18,91	20,00	224K	42
31/05/2021	2,35%	0,46	20,00	19,30	19,30	20,40	274K	28
28/05/2021	0,21%	0,04	19,54	19,27	19,27	20,25	59K	12
27/05/2021	-0,51%	-0,10	19,50	20,48	19,30	20,49	33K	8
26/05/2021	-1,01%	-0,20	19,60	19,01	19,00	19,60	52K	17
25/05/2021	0,81%	0,16	19,80	19,99	19,01	20,30	56K	9
24/05/2021	5,31%	0,99	19,64	19,00	19,00	20,00	154K	27
21/05/2021	0,00%	0,00	18,65	18,65	18,65	18,65	4K	1
20/05/2021	-3,07%	-0,59	18,65	19,39	18,63	19,39	15K	7
19/05/2021	6,83%	1,23	19,24	18,97	18,41	19,47	53K	16
18/05/2021	-1,10%	-0,20	18,01	18,80	17,71	18,80	42K	12
17/05/2021	-0,22%	-0,04	18,21	18,30	18,15	18,65	51K	11
14/05/2021	1,50%	0,27	18,25	18,79	18,25	18,79	17K	7
13/05/2021	-0,11%	-0,02	17,98	18,00	17,60	18,00	39K	11
12/05/2021	-2,70%	-0,50	18,00	18,99	18,00	19,65	114K	20
11/05/2021	-4,74%	-0,92	18,50	19,00	18,15	19,30	69K	18
10/05/2021	-5,73%	-1,18	19,42	20,50	19,41	20,60	54K	11
07/05/2021	0,00%	0,00	20,60	20,40	20,00	20,74	106K	17
06/05/2021	4,83%	0,95	20,60	20,60	20,60	21,15	163K	22
05/05/2021	-4,57%	-0,94	19,65	20,00	19,10	20,25	103K	22
04/05/2021	-1,81%	-0,38	20,59	21,49	19,80	21,49	31K	12
03/05/2021	4,85%	0,97	20,97	21,00	20,10	22,00	225K	27
30/04/2021	-2,39%	-0,49	20,00	20,48	20,00	21,89	171K	31
29/04/2021	11,42%	2,10	20,49	18,44	18,44	20,49	289K	34
28/04/2021	-2,96%	-0,56	18,39	18,50	18,30	18,65	50K	6
27/04/2021	0,53%	0,10	18,95	18,51	18,50	19,29	74K	15
26/04/2021	-2,28%	-0,44	18,85	19,30	18,72	19,30	21K	9
23/04/2021	1,79%	0,34	19,29	19,00	19,00	19,50	255K	20
22/04/2021	8,66%	1,51	18,95	17,70	17,70	19,00	566K	50
20/04/2021	3,20%	0,54	17,44	16,88	16,88	17,50	156K	33
19/04/2021	2,05%	0,34	16,90	16,60	16,60	17,00	98K	18
16/04/2021	-4,39%	-0,76	16,56	17,20	16,56	17,27	24K	7
15/04/2021	0,00%	0,00	17,32	17,50	17,32	17,75	37K	7
14/04/2021	-0,46%	-0,08	17,32	17,60	17,00	17,80	41K	11
13/04/2021	-2,47%	-0,44	17,40	17,00	16,51	17,55	83K	24
12/04/2021	-2,46%	-0,45	17,84	17,23	17,23	17,84	14K	2
09/04/2021	7,59%	1,29	18,29	17,31	17,30	18,51	288K	57
08/04/2021	2,66%	0,44	17,00	16,20	16,00	17,00	53K	11
07/04/2021	-2,70%	-0,46	16,56	16,90	16,55	16,90	148K	7
06/04/2021	-1,05%	-0,18	17,02	17,19	17,01	17,50	31K	7
05/04/2021	4,88%	0,80	17,20	16,40	16,40	17,20	227K	26
01/04/2021	-4,65%	-0,80	16,40	17,40	16,11	17,40	166K	28
31/03/2021	1,12%	0,19	17,20	17,30	17,20	17,50	213K	20
30/03/2021	1,25%	0,21	17,01	17,00	17,00	17,23	58K	14
29/03/2021	-2,10%	-0,36	16,80	17,21	16,80	17,23	99K	12
26/03/2021	-4,13%	-0,74	17,16	17,80	17,00	17,85	114K	18
25/03/2021	1,70%	0,30	17,90	17,30	17,00	17,90	166K	20
24/03/2021	-4,35%	-0,80	17,60	18,40	17,00	18,40	163K	27
23/03/2021	2,34%	0,42	18,40	17,51	17,51	19,15	213K	41
22/03/2021	-5,86%	-1,12	17,98	20,60	17,98	20,60	259K	37
19/03/2021	-5,45%	-1,10	19,10	20,53	18,70	21,50	279K	58
18/03/2021	2,02%	0,40	20,20	19,81	19,81	21,20	205K	35
17/03/2021	1,02%	0,20	19,80	19,60	18,90	19,80	258K	35
16/03/2021	0,77%	0,15	19,60	19,60	19,00	19,70	154K	30
15/03/2021	10,57%	1,86	19,45	17,99	17,99	19,77	529K	82
12/03/2021	9,66%	1,55	17,59	16,90	16,90	17,95	125K	32
11/03/2021	-4,24%	-0,71	16,04	16,80	15,80	16,80	51K	13
10/03/2021	-1,24%	-0,21	16,75	17,50	16,41	17,90	162K	26
09/03/2021	12,47%	1,88	16,96	15,50	15,50	17,10	201K	64
08/03/2021	-4,86%	-0,77	15,08	15,90	15,08	16,20	95K	25
05/03/2021	3,06%	0,47	15,85	15,38	15,38	16,58	2M	79
04/03/2021	6,00%	0,87	15,38	14,90	14,80	15,38	122K	26
03/03/2021	5,07%	0,70	14,51	13,81	13,81	14,51	97K	16
02/03/2021	2,22%	0,30	13,81	12,70	12,70	14,25	79K	27
01/03/2021	-3,50%	-0,49	13,51	14,19	13,30	14,19	141K	29
26/02/2021	-2,44%	-0,35	14,00	14,45	13,75	14,50	199K	40
25/02/2021	-5,16%	-0,78	14,35	15,40	14,35	15,85	118K	19
24/02/2021	0,87%	0,13	15,13	15,10	15,00	15,80	95K	17
23/02/2021	0,00%	0,00	15,00	15,10	14,70	15,30	108K	29
22/02/2021	-0,73%	-0,11	15,00	14,00	14,00	16,00	487K	51
19/02/2021	-2,20%	-0,34	15,11	15,45	14,95	15,60	170K	21
18/02/2021	-6,36%	-1,05	15,45	16,85	15,30	16,88	797K	39
17/02/2021	18,71%	2,60	16,50	14,05	14,05	16,50	618K	95
12/02/2021	8,59%	1,10	13,90	12,70	12,52	13,90	206K	53
11/02/2021	3,98%	0,49	12,80	13,14	12,50	13,15	129K	36
10/02/2021	-3,15%	-0,40	12,31	12,53	12,30	12,53	79K	13
09/02/2021	1,60%	0,20	12,71	12,50	12,20	13,20	92K	40
08/02/2021	-3,47%	-0,45	12,51	12,75	12,40	12,75	48K	13
05/02/2021	2,78%	0,35	12,96	12,61	12,61	13,00	46K	15
04/02/2021	-1,87%	-0,24	12,61	12,85	12,50	13,25	55K	14
03/02/2021	-1,23%	-0,16	12,85	13,37	12,81	13,37	148K	35
02/02/2021	1,72%	0,22	13,01	12,78	12,78	13,24	89K	31
01/02/2021	3,81%	0,47	12,79	12,49	12,21	12,90	167K	22
29/01/2021	4,41%	0,52	12,32	11,70	11,55	12,50	298K	37
28/01/2021	-0,42%	-0,05	11,80	11,85	11,07	12,10	123K	25
27/01/2021	-2,95%	-0,36	11,85	12,00	11,76	12,30	145K	32
26/01/2021	-9,56%	-1,29	12,21	13,30	12,08	13,35	126K	42
22/01/2021	3,85%	0,50	13,50	12,53	12,05	13,50	76K	24
21/01/2021	-4,41%	-0,60	13,00	13,55	12,65	14,00	52K	21
20/01/2021	-1,09%	-0,15	13,60	13,75	13,40	14,30	140K	26
19/01/2021	10,00%	1,25	13,75	12,50	12,50	13,75	279K	94
18/01/2021	4,17%	0,50	12,50	12,30	12,25	12,80	133K	29
15/01/2021	-2,99%	-0,37	12,00	12,41	11,77	12,70	206K	37
14/01/2021	-2,44%	-0,31	12,37	12,70	11,90	13,00	340K	40
13/01/2021	6,55%	0,78	12,68	12,12	12,12	12,70	162K	35
12/01/2021	11,11%	1,19	11,90	11,15	11,00	12,00	438K	57
11/01/2021	-3,08%	-0,34	10,71	10,50	10,50	11,20	453K	48
08/01/2021	-1,16%	-0,13	11,05	11,18	10,90	11,18	44K	12
07/01/2021	-6,83%	-0,82	11,18	12,10	11,18	13,20	370K	89
06/01/2021	16,39%	1,69	12,00	10,31	10,31	12,50	549K	115
05/01/2021	-0,29%	-0,03	10,31	10,34	9,80	10,50	353K	51
04/01/2021	1,08%	0,11	10,34	10,23	10,10	10,53	176K	39
30/12/2020	2,10%	0,21	10,23	10,29	9,85	10,29	119K	17
29/12/2020	-1,96%	-0,20	10,02	10,40	10,00	10,52	259K	40
28/12/2020	0,49%	0,05	10,22	10,17	10,00	10,75	164K	49
23/12/2020	-0,88%	-0,09	10,17	10,25	9,92	10,65	47K	19
22/12/2020	10,09%	0,94	10,26	9,50	9,50	10,40	257K	64
21/12/2020	-5,48%	-0,54	9,32	9,04	9,02	9,80	237K	57
18/12/2020	-2,86%	-0,29	9,86	10,16	9,85	10,42	119K	36
17/12/2020	-1,46%	-0,15	10,15	10,29	9,61	10,98	208K	51
16/12/2020	-4,54%	-0,49	10,30	10,26	10,00	11,00	284K	71
15/12/2020	-7,30%	-0,85	10,79	11,60	10,52	12,15	218K	51
14/12/2020	0,87%	0,10	11,64	11,54	11,30	11,98	127K	44
11/12/2020	17,88%	1,75	11,54	9,50	9,01	11,80	523K	130
10/12/2020	-11,48%	-1,27	9,79	11,00	9,54	11,28	502K	103
09/12/2020	-13,53%	-1,73	11,06	12,55	10,70	13,00	964K	167
08/12/2020	6,14%	0,74	12,79	12,10	11,31	12,82	591K	110
07/12/2020	-10,41%	-1,40	12,05	13,70	11,90	14,70	815K	162
04/12/2020	-	-	13,45	12,07	11,75	13,52	1M	224

Date,Open,High,Low,Close,Volume
23-Jun-21,17.22,17.50,17.00,17.35,407402
22-Jun-21,16.90,17.50,16.89,17.15,1614334
21-Jun-21,17.20,17.21,16.06,16.60,4076915
18-Jun-21,17.25,17.98,17.25,17.75,72473
17-Jun-21,17.30,17.30,16.41,17.10,34190
16-Jun-21,17.01,17.80,16.83,17.80,39085
15-Jun-21,17.80,18.00,17.61,17.91,55485
14-Jun-21,18.21,18.50,18.10,18.28,34622
11-Jun-21,19.38,19.38,18.70,19.00,7633
10-Jun-21,18.80,18.80,18.80,18.80,1880
09-Jun-21,18.65,19.32,18.65,18.80,71842
08-Jun-21,19.12,19.12,18.60,18.69,36082
07-Jun-21,19.50,19.50,19.20,19.20,31002
04-Jun-21,18.85,19.37,18.85,19.35,26744
02-Jun-21,19.65,19.65,19.00,19.14,17310
01-Jun-21,20.00,20.00,18.91,19.68,223846
31-May-21,19.30,20.40,19.30,20.00,273764
28-May-21,19.27,20.25,19.27,19.54,59067
27-May-21,20.48,20.49,19.30,19.50,33289
26-May-21,19.01,19.60,19.00,19.60,51850
25-May-21,19.99,20.30,19.01,19.80,56340
24-May-21,19.00,20.00,19.00,19.64,154111
21-May-21,18.65,18.65,18.65,18.65,3730
20-May-21,19.39,19.39,18.63,18.65,15148
19-May-21,18.97,19.47,18.41,19.24,53244
18-May-21,18.80,18.80,17.71,18.01,41730
17-May-21,18.30,18.65,18.15,18.21,51196
14-May-21,18.79,18.79,18.25,18.25,16696
13-May-21,18.00,18.00,17.60,17.98,39323
12-May-21,18.99,19.65,18.00,18.00,114089
11-May-21,19.00,19.30,18.15,18.50,69078
10-May-21,20.50,20.60,19.41,19.42,54037
07-May-21,20.40,20.74,20.00,20.60,105694
06-May-21,20.60,21.15,20.60,20.60,162718
05-May-21,20.00,20.25,19.10,19.65,103113
04-May-21,21.49,21.49,19.80,20.59,31085
03-May-21,21.00,22.00,20.10,20.97,224702
30-Apr-21,20.48,21.89,20.00,20.00,170997
29-Apr-21,18.44,20.49,18.44,20.49,288685
28-Apr-21,18.50,18.65,18.30,18.39,49951
27-Apr-21,18.51,19.29,18.50,18.95,74051
26-Apr-21,19.30,19.30,18.72,18.85,21040
23-Apr-21,19.00,19.50,19.00,19.29,255331
22-Apr-21,17.70,19.00,17.70,18.95,566112
20-Apr-21,16.88,17.50,16.88,17.44,156173
19-Apr-21,16.60,17.00,16.60,16.90,97627
16-Apr-21,17.20,17.27,16.56,16.56,23784
15-Apr-21,17.50,17.75,17.32,17.32,36733
14-Apr-21,17.60,17.80,17.00,17.32,41490
13-Apr-21,17.00,17.55,16.51,17.40,82915
12-Apr-21,17.23,17.84,17.23,17.84,13845
09-Apr-21,17.31,18.51,17.30,18.29,288343
08-Apr-21,16.20,17.00,16.00,17.00,53355
07-Apr-21,16.90,16.90,16.55,16.56,148236
06-Apr-21,17.19,17.50,17.01,17.02,31198
05-Apr-21,16.40,17.20,16.40,17.20,227444
01-Apr-21,17.40,17.40,16.11,16.40,166482
31-Mar-21,17.30,17.50,17.20,17.20,213027
30-Mar-21,17.00,17.23,17.00,17.01,58265
29-Mar-21,17.21,17.23,16.80,16.80,99388
26-Mar-21,17.80,17.85,17.00,17.16,114418
25-Mar-21,17.30,17.90,17.00,17.90,166198
24-Mar-21,18.40,18.40,17.00,17.60,163480
23-Mar-21,17.51,19.15,17.51,18.40,212777
22-Mar-21,20.60,20.60,17.98,17.98,258760
19-Mar-21,20.53,21.50,18.70,19.10,278942
18-Mar-21,19.81,21.20,19.81,20.20,204978
17-Mar-21,19.60,19.80,18.90,19.80,258288
16-Mar-21,19.60,19.70,19.00,19.60,154220
15-Mar-21,17.99,19.77,17.99,19.45,528730
12-Mar-21,16.90,17.95,16.90,17.59,124707
11-Mar-21,16.80,16.80,15.80,16.04,51192
10-Mar-21,17.50,17.90,16.41,16.75,161598
09-Mar-21,15.50,17.10,15.50,16.96,200961
08-Mar-21,15.90,16.20,15.08,15.08,94854
05-Mar-21,15.38,16.58,15.38,15.85,2077013
04-Mar-21,14.90,15.38,14.80,15.38,121738
03-Mar-21,13.81,14.51,13.81,14.51,97153
02-Mar-21,12.70,14.25,12.70,13.81,79401
01-Mar-21,14.19,14.19,13.30,13.51,140599
26-Feb-21,14.45,14.50,13.75,14.00,199381
25-Feb-21,15.40,15.85,14.35,14.35,117882
24-Feb-21,15.10,15.80,15.00,15.13,95109
23-Feb-21,15.10,15.30,14.70,15.00,108174
22-Feb-21,14.00,16.00,14.00,15.00,486790
19-Feb-21,15.45,15.60,14.95,15.11,170030
18-Feb-21,16.85,16.88,15.30,15.45,796650
17-Feb-21,14.05,16.50,14.05,16.50,617889
12-Feb-21,12.70,13.90,12.52,13.90,206121
11-Feb-21,13.14,13.15,12.50,12.80,128842
10-Feb-21,12.53,12.53,12.30,12.31,79116
09-Feb-21,12.50,13.20,12.20,12.71,92027
08-Feb-21,12.75,12.75,12.40,12.51,47568
05-Feb-21,12.61,13.00,12.61,12.96,46116
04-Feb-21,12.85,13.25,12.50,12.61,54993
03-Feb-21,13.37,13.37,12.81,12.85,148290
02-Feb-21,12.78,13.24,12.78,13.01,88623
01-Feb-21,12.49,12.90,12.21,12.79,166722
29-Jan-21,11.70,12.50,11.55,12.32,297818
28-Jan-21,11.85,12.10,11.07,11.80,123071
27-Jan-21,12.00,12.30,11.76,11.85,145202
26-Jan-21,13.30,13.35,12.08,12.21,126260
22-Jan-21,12.53,13.50,12.05,13.50,75686
21-Jan-21,13.55,14.00,12.65,13.00,51909
20-Jan-21,13.75,14.30,13.40,13.60,139853
19-Jan-21,12.50,13.75,12.50,13.75,279034
18-Jan-21,12.30,12.80,12.25,12.50,132710
15-Jan-21,12.41,12.70,11.77,12.00,206225
14-Jan-21,12.70,13.00,11.90,12.37,340193
13-Jan-21,12.12,12.70,12.12,12.68,161532
12-Jan-21,11.15,12.00,11.00,11.90,437785
11-Jan-21,10.50,11.20,10.50,10.71,453147
08-Jan-21,11.18,11.18,10.90,11.05,44143
07-Jan-21,12.10,13.20,11.18,11.18,370202
06-Jan-21,10.31,12.50,10.31,12.00,548976
05-Jan-21,10.34,10.50,9.80,10.31,352565
04-Jan-21,10.23,10.53,10.10,10.34,175505
30-Dec-20,10.29,10.29,9.85,10.23,118509
29-Dec-20,10.40,10.52,10.00,10.02,258516
28-Dec-20,10.17,10.75,10.00,10.22,164270
23-Dec-20,10.25,10.65,9.92,10.17,46578
22-Dec-20,9.50,10.40,9.50,10.26,256927
21-Dec-20,9.04,9.80,9.02,9.32,237054
18-Dec-20,10.16,10.42,9.85,9.86,119375
17-Dec-20,10.29,10.98,9.61,10.15,207587
16-Dec-20,10.26,11.00,10.00,10.30,284090
15-Dec-20,11.60,12.15,10.52,10.79,218015
14-Dec-20,11.54,11.98,11.30,11.64,127389
11-Dec-20,9.50,11.80,9.01,11.54,523095
10-Dec-20,11.00,11.28,9.54,9.79,501894
09-Dec-20,12.55,13.00,10.70,11.06,964398
08-Dec-20,12.10,12.82,11.31,12.79,590964
07-Dec-20,13.70,14.70,11.90,12.05,814555
04-Dec-20,12.07,13.52,11.75,13.45,1467047

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TASA13

cotações, gráficos e mais...