Cotação atual, histórico e gráfico do papel: TASA15

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 TASA15:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	-4,19%	-0,75	17,15	17,69	17,01	18,00	99K	23
11/06/2021	2,23%	0,39	17,90	17,73	17,70	18,00	274K	23
10/06/2021	-4,79%	-0,88	17,51	17,50	17,50	17,60	152K	18
09/06/2021	4,79%	0,84	18,39	16,51	16,51	18,39	156K	19
08/06/2021	-1,40%	-0,25	17,55	17,83	17,55	17,83	39K	9
07/06/2021	-1,11%	-0,20	17,80	18,44	17,50	18,44	81K	18
04/06/2021	1,69%	0,30	18,00	18,05	17,98	18,05	36K	6
02/06/2021	-5,35%	-1,00	17,70	18,15	17,60	18,15	165K	31
01/06/2021	-3,16%	-0,61	18,70	19,31	18,01	19,31	159K	38
31/05/2021	2,93%	0,55	19,31	19,19	18,97	20,18	309K	42
28/05/2021	-0,42%	-0,08	18,76	18,83	18,76	18,99	32K	8

27/05/2021	0,91%	0,17	18,84	18,67	18,43	18,84	24K	7
26/05/2021	-1,16%	-0,22	18,67	19,00	18,01	19,00	84K	19
25/05/2021	1,29%	0,24	18,89	19,39	18,65	19,39	8K	4
24/05/2021	5,13%	0,91	18,65	17,70	17,70	18,80	168K	37
21/05/2021	0,11%	0,02	17,74	17,72	17,25	17,74	33K	9
20/05/2021	-2,26%	-0,41	17,72	18,10	17,50	18,10	126K	18
19/05/2021	3,66%	0,64	18,13	17,18	17,18	18,45	223K	30
18/05/2021	2,82%	0,48	17,49	17,01	16,91	17,49	44K	15
17/05/2021	0,06%	0,01	17,01	17,00	17,00	17,69	48K	15
14/05/2021	-1,05%	-0,18	17,00	17,87	16,53	17,87	25K	11
13/05/2021	4,12%	0,68	17,18	17,29	16,61	17,29	81K	16
12/05/2021	-5,17%	-0,90	16,50	17,40	16,50	18,61	348K	33
11/05/2021	-5,43%	-1,00	17,40	18,01	17,40	18,01	310K	23
10/05/2021	-5,15%	-1,00	18,40	19,40	18,40	19,40	142K	15
07/05/2021	-1,27%	-0,25	19,40	19,50	19,06	19,95	273K	29
06/05/2021	3,48%	0,66	19,65	19,98	19,09	20,15	515K	56
05/05/2021	-0,05%	-0,01	18,99	19,01	18,50	19,01	182K	24
04/05/2021	-4,95%	-0,99	19,00	19,97	18,99	20,13	111K	29
03/05/2021	2,62%	0,51	19,99	19,89	19,48	21,50	297K	47
30/04/2021	0,15%	0,03	19,48	19,45	18,48	20,40	938K	82
29/04/2021	5,25%	0,97	19,45	17,97	17,97	19,45	377K	66
28/04/2021	2,67%	0,48	18,48	17,86	17,50	18,48	73K	15
27/04/2021	1,07%	0,19	18,00	18,05	18,00	18,10	29K	5
26/04/2021	-1,06%	-0,19	17,81	18,69	17,81	18,69	34K	13
23/04/2021	0,28%	0,05	18,00	18,38	18,00	18,79	178K	18
22/04/2021	7,49%	1,25	17,95	16,69	16,69	18,10	263K	33
20/04/2021	2,45%	0,40	16,70	16,42	16,42	17,00	124K	30
19/04/2021	-2,22%	-0,37	16,30	16,41	16,10	16,80	46K	15
16/04/2021	0,12%	0,02	16,67	16,64	16,45	16,89	33K	13
15/04/2021	2,15%	0,35	16,65	17,00	16,21	17,19	115K	27
14/04/2021	-1,03%	-0,17	16,30	16,51	16,30	17,00	50K	13
13/04/2021	-5,34%	-0,93	16,47	17,49	16,01	17,49	42K	12
12/04/2021	-0,57%	-0,10	17,40	17,50	17,40	17,50	3K	2
09/04/2021	5,55%	0,92	17,50	17,85	17,01	17,85	94K	28
08/04/2021	4,94%	0,78	16,58	15,51	15,20	16,58	134K	30
07/04/2021	-5,45%	-0,91	15,80	16,49	15,63	16,49	188K	40
06/04/2021	1,58%	0,26	16,71	16,77	16,71	17,10	52K	10
05/04/2021	0,49%	0,08	16,45	16,17	16,05	16,45	68K	7
01/04/2021	-1,92%	-0,32	16,37	16,50	15,91	16,50	13K	4
31/03/2021	4,31%	0,69	16,69	16,93	16,40	16,93	119K	18
30/03/2021	1,52%	0,24	16,00	16,69	16,00	16,69	26K	8
29/03/2021	-6,08%	-1,02	15,76	16,39	15,76	16,39	87K	11
26/03/2021	-4,60%	-0,81	16,78	17,74	16,66	17,75	38K	12
25/03/2021	5,01%	0,84	17,59	16,60	16,60	17,74	34K	8
24/03/2021	-2,67%	-0,46	16,75	17,42	16,50	17,42	125K	19
23/03/2021	-1,66%	-0,29	17,21	16,90	16,90	18,35	112K	24
22/03/2021	-1,69%	-0,30	17,50	17,75	16,80	18,99	134K	45
19/03/2021	-10,10%	-2,00	17,80	20,00	17,80	20,65	970K	171
18/03/2021	4,76%	0,90	19,80	18,70	18,33	20,30	736K	55
17/03/2021	0,53%	0,10	18,90	18,40	18,10	19,00	264K	30
16/03/2021	1,62%	0,30	18,80	18,60	18,49	19,00	153K	19
15/03/2021	10,18%	1,71	18,50	17,00	17,00	18,50	258K	39
12/03/2021	6,33%	1,00	16,79	16,10	16,10	17,19	143K	20
11/03/2021	0,06%	0,01	15,79	15,80	15,10	15,80	39K	13
10/03/2021	-3,49%	-0,57	15,78	16,20	15,78	16,21	63K	17
09/03/2021	4,14%	0,65	16,35	15,70	14,99	16,35	98K	24
08/03/2021	-1,88%	-0,30	15,70	16,00	15,70	16,98	116K	31
05/03/2021	10,27%	1,49	16,00	14,70	14,70	16,50	2M	107
04/03/2021	5,14%	0,71	14,51	14,00	13,56	14,51	75K	21
03/03/2021	1,85%	0,25	13,80	12,91	12,91	13,97	96K	19
02/03/2021	6,53%	0,83	13,55	12,70	12,25	13,60	82K	31
01/03/2021	-6,47%	-0,88	12,72	14,34	12,67	14,37	181K	50
26/02/2021	-4,29%	-0,61	13,60	13,90	13,00	14,00	212K	47
25/02/2021	-2,00%	-0,29	14,21	15,01	14,21	15,60	108K	25
24/02/2021	0,00%	0,00	14,50	15,30	14,31	15,30	49K	12
23/02/2021	2,47%	0,35	14,50	14,18	13,90	14,50	75K	25
22/02/2021	-2,41%	-0,35	14,15	14,35	13,95	15,35	258K	29
19/02/2021	0,00%	0,00	14,50	14,33	13,73	14,65	134K	32
18/02/2021	-6,93%	-1,08	14,50	16,90	14,50	16,90	1M	71
17/02/2021	20,40%	2,64	15,58	13,20	13,20	15,58	821K	118
12/02/2021	4,44%	0,55	12,94	12,10	11,57	12,99	257K	48
11/02/2021	5,81%	0,68	12,39	11,99	11,99	12,65	23K	8
09/02/2021	2,72%	0,31	11,71	11,90	11,70	11,90	52K	8
08/02/2021	-2,65%	-0,31	11,40	11,63	11,20	12,00	109K	21
05/02/2021	-1,60%	-0,19	11,71	11,63	11,63	12,20	55K	15
04/02/2021	-1,24%	-0,15	11,90	12,19	11,90	12,19	2K	2
03/02/2021	-0,82%	-0,10	12,05	12,35	11,87	13,17	177K	60
02/02/2021	6,58%	0,75	12,15	11,54	11,54	12,25	52K	23
01/02/2021	1,33%	0,15	11,40	11,43	11,00	11,90	88K	23
29/01/2021	2,27%	0,25	11,25	11,10	10,80	11,49	101K	23
28/01/2021	0,00%	0,00	11,00	11,00	10,22	11,30	93K	28
27/01/2021	-4,18%	-0,48	11,00	11,45	10,90	11,45	98K	18
26/01/2021	-5,90%	-0,72	11,48	12,00	11,10	12,02	84K	15
22/01/2021	2,61%	0,31	12,20	11,40	11,40	12,23	197K	41
21/01/2021	-3,33%	-0,41	11,89	12,06	11,50	12,10	128K	27
20/01/2021	-3,07%	-0,39	12,30	12,47	12,00	13,40	220K	40
19/01/2021	9,40%	1,09	12,69	11,53	11,53	12,90	662K	119
18/01/2021	4,04%	0,45	11,60	11,15	11,15	11,80	127K	30
15/01/2021	-1,15%	-0,13	11,15	11,31	10,70	11,31	198K	30
14/01/2021	-1,74%	-0,20	11,28	11,64	11,27	11,80	135K	24
13/01/2021	6,69%	0,72	11,48	10,90	10,90	11,70	184K	44
12/01/2021	9,57%	0,94	10,76	10,50	10,25	10,90	525K	115
11/01/2021	-3,35%	-0,34	9,82	9,99	9,48	10,80	618K	139
08/01/2021	-2,31%	-0,24	10,16	10,39	9,80	10,39	165K	39
07/01/2021	-7,06%	-0,79	10,40	11,87	10,40	12,40	562K	102
06/01/2021	18,16%	1,72	11,19	9,50	9,45	11,47	742K	138
05/01/2021	-0,32%	-0,03	9,47	9,30	8,95	9,75	200K	41
04/01/2021	1,06%	0,10	9,50	9,85	9,30	9,85	94K	24
30/12/2020	-3,79%	-0,37	9,40	9,79	9,05	9,84	258K	40
29/12/2020	0,93%	0,09	9,77	9,80	9,52	9,80	16K	10
28/12/2020	5,10%	0,47	9,68	9,60	9,60	9,89	138K	51
23/12/2020	0,99%	0,09	9,21	9,50	9,21	9,60	105K	33
22/12/2020	6,42%	0,55	9,12	8,57	8,57	9,80	284K	64
21/12/2020	-7,55%	-0,70	8,57	9,05	8,42	9,11	147K	42
18/12/2020	-0,86%	-0,08	9,27	9,51	9,26	9,51	85K	16
17/12/2020	0,21%	0,02	9,35	9,00	8,95	9,75	315K	52
16/12/2020	-7,62%	-0,77	9,33	10,30	9,31	10,30	243K	58
15/12/2020	-5,61%	-0,60	10,10	10,81	10,00	10,83	207K	43
14/12/2020	1,42%	0,15	10,70	11,00	10,15	11,00	336K	74
11/12/2020	19,89%	1,75	10,55	8,50	7,96	10,90	803K	190
10/12/2020	-15,06%	-1,56	8,80	10,00	8,70	10,29	858K	160
09/12/2020	-12,13%	-1,43	10,36	11,50	10,00	11,79	355K	105
08/12/2020	6,60%	0,73	11,79	11,08	10,00	11,90	561K	126
07/12/2020	-12,15%	-1,53	11,06	12,70	10,50	13,50	618K	175
04/12/2020	21,64%	2,24	12,59	10,51	10,51	12,65	1M	193
03/12/2020	-5,48%	-0,60	10,35	11,00	10,00	11,50	906K	189
02/12/2020	31,77%	2,64	10,95	8,42	8,42	10,99	1M	266
01/12/2020	-1,31%	-0,11	8,31	8,79	8,00	9,27	559K	131
30/11/2020	14,56%	1,07	8,42	7,80	7,80	8,48	893K	180
27/11/2020	13,08%	0,85	7,35	6,55	6,55	7,40	380K	104
26/11/2020	13,04%	0,75	6,50	5,90	5,90	6,50	300K	70
25/11/2020	1,05%	0,06	5,75	5,40	5,40	5,99	223K	64
24/11/2020	-	-	5,69	5,51	5,40	5,85	253K	70

Date,Open,High,Low,Close,Volume
14-Jun-21,17.69,18.00,17.01,17.15,98638
11-Jun-21,17.73,18.00,17.70,17.90,273869
10-Jun-21,17.50,17.60,17.50,17.51,152489
09-Jun-21,16.51,18.39,16.51,18.39,155560
08-Jun-21,17.83,17.83,17.55,17.55,38709
07-Jun-21,18.44,18.44,17.50,17.80,80711
04-Jun-21,18.05,18.05,17.98,18.00,36003
02-Jun-21,18.15,18.15,17.60,17.70,164663
01-Jun-21,19.31,19.31,18.01,18.70,158833
31-May-21,19.19,20.18,18.97,19.31,308955
28-May-21,18.83,18.99,18.76,18.76,32205
27-May-21,18.67,18.84,18.43,18.84,24262
26-May-21,19.00,19.00,18.01,18.67,83924
25-May-21,19.39,19.39,18.65,18.89,7583
24-May-21,17.70,18.80,17.70,18.65,167629
21-May-21,17.72,17.74,17.25,17.74,33338
20-May-21,18.10,18.10,17.50,17.72,126120
19-May-21,17.18,18.45,17.18,18.13,222978
18-May-21,17.01,17.49,16.91,17.49,43504
17-May-21,17.00,17.69,17.00,17.01,47833
14-May-21,17.87,17.87,16.53,17.00,25466
13-May-21,17.29,17.29,16.61,17.18,81167
12-May-21,17.40,18.61,16.50,16.50,347582
11-May-21,18.01,18.01,17.40,17.40,310170
10-May-21,19.40,19.40,18.40,18.40,141847
07-May-21,19.50,19.95,19.06,19.40,272567
06-May-21,19.98,20.15,19.09,19.65,514769
05-May-21,19.01,19.01,18.50,18.99,182290
04-May-21,19.97,20.13,18.99,19.00,110939
03-May-21,19.89,21.50,19.48,19.99,296817
30-Apr-21,19.45,20.40,18.48,19.48,938097
29-Apr-21,17.97,19.45,17.97,19.45,377364
28-Apr-21,17.86,18.48,17.50,18.48,72602
27-Apr-21,18.05,18.10,18.00,18.00,28865
26-Apr-21,18.69,18.69,17.81,17.81,34437
23-Apr-21,18.38,18.79,18.00,18.00,177849
22-Apr-21,16.69,18.10,16.69,17.95,263176
20-Apr-21,16.42,17.00,16.42,16.70,124018
19-Apr-21,16.41,16.80,16.10,16.30,45700
16-Apr-21,16.64,16.89,16.45,16.67,33369
15-Apr-21,17.00,17.19,16.21,16.65,114954
14-Apr-21,16.51,17.00,16.30,16.30,49511
13-Apr-21,17.49,17.49,16.01,16.47,42135
12-Apr-21,17.50,17.50,17.40,17.40,3490
09-Apr-21,17.85,17.85,17.01,17.50,93711
08-Apr-21,15.51,16.58,15.20,16.58,134273
07-Apr-21,16.49,16.49,15.63,15.80,187556
06-Apr-21,16.77,17.10,16.71,16.71,52136
05-Apr-21,16.17,16.45,16.05,16.45,68438
01-Apr-21,16.50,16.50,15.91,16.37,12892
31-Mar-21,16.93,16.93,16.40,16.69,118518
30-Mar-21,16.69,16.69,16.00,16.00,26150
29-Mar-21,16.39,16.39,15.76,15.76,87314
26-Mar-21,17.74,17.75,16.66,16.78,37527
25-Mar-21,16.60,17.74,16.60,17.59,33881
24-Mar-21,17.42,17.42,16.50,16.75,125292
23-Mar-21,16.90,18.35,16.90,17.21,111823
22-Mar-21,17.75,18.99,16.80,17.50,133782
19-Mar-21,20.00,20.65,17.80,17.80,969956
18-Mar-21,18.70,20.30,18.33,19.80,735677
17-Mar-21,18.40,19.00,18.10,18.90,264359
16-Mar-21,18.60,19.00,18.49,18.80,153124
15-Mar-21,17.00,18.50,17.00,18.50,257582
12-Mar-21,16.10,17.19,16.10,16.79,142722
11-Mar-21,15.80,15.80,15.10,15.79,38973
10-Mar-21,16.20,16.21,15.78,15.78,62801
09-Mar-21,15.70,16.35,14.99,16.35,98217
08-Mar-21,16.00,16.98,15.70,15.70,115960
05-Mar-21,14.70,16.50,14.70,16.00,1974778
04-Mar-21,14.00,14.51,13.56,14.51,75373
03-Mar-21,12.91,13.97,12.91,13.80,95760
02-Mar-21,12.70,13.60,12.25,13.55,81775
01-Mar-21,14.34,14.37,12.67,12.72,180920
26-Feb-21,13.90,14.00,13.00,13.60,211672
25-Feb-21,15.01,15.60,14.21,14.21,108469
24-Feb-21,15.30,15.30,14.31,14.50,48908
23-Feb-21,14.18,14.50,13.90,14.50,75254
22-Feb-21,14.35,15.35,13.95,14.15,258463
19-Feb-21,14.33,14.65,13.73,14.50,134487
18-Feb-21,16.90,16.90,14.50,14.50,1028685
17-Feb-21,13.20,15.58,13.20,15.58,820506
12-Feb-21,12.10,12.99,11.57,12.94,256924
11-Feb-21,11.99,12.65,11.99,12.39,23423
09-Feb-21,11.90,11.90,11.70,11.71,51959
08-Feb-21,11.63,12.00,11.20,11.40,109141
05-Feb-21,11.63,12.20,11.63,11.71,54548
04-Feb-21,12.19,12.19,11.90,11.90,2409
03-Feb-21,12.35,13.17,11.87,12.05,177190
02-Feb-21,11.54,12.25,11.54,12.15,52070
01-Feb-21,11.43,11.90,11.00,11.40,88033
29-Jan-21,11.10,11.49,10.80,11.25,101054
28-Jan-21,11.00,11.30,10.22,11.00,93152
27-Jan-21,11.45,11.45,10.90,11.00,98205
26-Jan-21,12.00,12.02,11.10,11.48,84400
22-Jan-21,11.40,12.23,11.40,12.20,197331
21-Jan-21,12.06,12.10,11.50,11.89,128005
20-Jan-21,12.47,13.40,12.00,12.30,220037
19-Jan-21,11.53,12.90,11.53,12.69,662136
18-Jan-21,11.15,11.80,11.15,11.60,127429
15-Jan-21,11.31,11.31,10.70,11.15,197580
14-Jan-21,11.64,11.80,11.27,11.28,135499
13-Jan-21,10.90,11.70,10.90,11.48,184497
12-Jan-21,10.50,10.90,10.25,10.76,524528
11-Jan-21,9.99,10.80,9.48,9.82,617707
08-Jan-21,10.39,10.39,9.80,10.16,164920
07-Jan-21,11.87,12.40,10.40,10.40,562309
06-Jan-21,9.50,11.47,9.45,11.19,741603
05-Jan-21,9.30,9.75,8.95,9.47,199939
04-Jan-21,9.85,9.85,9.30,9.50,94406
30-Dec-20,9.79,9.84,9.05,9.40,257609
29-Dec-20,9.80,9.80,9.52,9.77,15509
28-Dec-20,9.60,9.89,9.60,9.68,137567
23-Dec-20,9.50,9.60,9.21,9.21,104788
22-Dec-20,8.57,9.80,8.57,9.12,283829
21-Dec-20,9.05,9.11,8.42,8.57,147082
18-Dec-20,9.51,9.51,9.26,9.27,84685
17-Dec-20,9.00,9.75,8.95,9.35,314703
16-Dec-20,10.30,10.30,9.31,9.33,243239
15-Dec-20,10.81,10.83,10.00,10.10,206714
14-Dec-20,11.00,11.00,10.15,10.70,336000
11-Dec-20,8.50,10.90,7.96,10.55,803061
10-Dec-20,10.00,10.29,8.70,8.80,858252
09-Dec-20,11.50,11.79,10.00,10.36,354848
08-Dec-20,11.08,11.90,10.00,11.79,561423
07-Dec-20,12.70,13.50,10.50,11.06,617785
04-Dec-20,10.51,12.65,10.51,12.59,1157217
03-Dec-20,11.00,11.50,10.00,10.35,905900
02-Dec-20,8.42,10.99,8.42,10.95,1257953
01-Dec-20,8.79,9.27,8.00,8.31,558682
30-Nov-20,7.80,8.48,7.80,8.42,892846
27-Nov-20,6.55,7.40,6.55,7.35,380419
26-Nov-20,5.90,6.50,5.90,6.50,299888
25-Nov-20,5.40,5.99,5.40,5.75,223494
24-Nov-20,5.51,5.85,5.40,5.69,252772

*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: TASA15

cotações, gráficos e mais...