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
25/09/2020	9,41%	0,24	2,79	2,55	2,55	2,84	31K	30
24/09/2020	3,24%	0,08	2,55	2,52	2,52	2,70	14K	21
23/09/2020	-9,85%	-0,27	2,47	2,74	2,47	2,74	30K	24
22/09/2020	-5,84%	-0,17	2,74	2,91	2,65	2,99	66K	42
21/09/2020	0,34%	0,01	2,91	2,78	2,59	3,00	171K	42
18/09/2020	-4,29%	-0,13	2,90	3,00	2,85	3,16	93K	46
17/09/2020	6,32%	0,18	3,03	2,71	2,59	3,17	235K	99
16/09/2020	-7,47%	-0,23	2,85	3,09	2,65	3,09	235K	117
15/09/2020	31,62%	0,74	3,08	2,34	2,34	3,08	330K	176
14/09/2020	11,43%	0,24	2,34	2,12	1,95	2,35	122K	77
11/09/2020	-2,33%	-0,05	2,10	2,10	1,98	2,25	105K	41

10/09/2020	4,88%	0,10	2,15	2,03	1,90	2,27	231K	115
09/09/2020	1,99%	0,04	2,05	1,95	1,83	2,05	65K	41
08/09/2020	2,55%	0,05	2,01	2,03	1,98	2,12	70K	60
04/09/2020	4,81%	0,09	1,96	1,87	1,80	1,99	166K	68
03/09/2020	3,89%	0,07	1,87	1,80	1,79	1,97	65K	59
02/09/2020	8,43%	0,14	1,80	1,66	1,65	1,80	67K	60
01/09/2020	1,22%	0,02	1,66	1,53	1,53	1,66	39K	20
31/08/2020	-1,20%	-0,02	1,64	1,57	1,57	1,66	6K	14
28/08/2020	-0,60%	-0,01	1,66	1,60	1,60	1,67	20K	12
27/08/2020	0,00%	0,00	1,67	1,67	1,60	1,67	7K	13
26/08/2020	7,74%	0,12	1,67	1,66	1,52	1,67	54K	45
25/08/2020	-5,49%	-0,09	1,55	1,52	1,52	1,64	794	5
24/08/2020	5,81%	0,09	1,64	1,68	1,56	1,68	6K	10
21/08/2020	1,97%	0,03	1,55	1,53	1,52	1,65	46K	24
20/08/2020	-4,40%	-0,07	1,52	1,59	1,48	1,59	9K	17
19/08/2020	1,92%	0,03	1,59	1,51	1,48	1,59	10K	17
18/08/2020	-1,27%	-0,02	1,56	1,60	1,50	1,60	24K	21
17/08/2020	-5,95%	-0,10	1,58	1,61	1,50	1,61	18K	21
14/08/2020	-4,00%	-0,07	1,68	1,78	1,61	1,78	11K	16
13/08/2020	7,36%	0,12	1,75	1,63	1,63	1,75	7K	17
12/08/2020	0,00%	0,00	1,63	1,62	1,55	1,63	15K	24
11/08/2020	-1,81%	-0,03	1,63	1,72	1,63	1,73	9K	11
10/08/2020	1,22%	0,02	1,66	1,74	1,64	1,74	12K	15
07/08/2020	-5,20%	-0,09	1,64	1,73	1,62	1,73	31K	32
06/08/2020	-2,26%	-0,04	1,73	1,78	1,73	1,83	40K	41
05/08/2020	4,12%	0,07	1,77	1,78	1,70	1,78	33K	20
04/08/2020	-2,86%	-0,05	1,70	1,75	1,66	1,80	17K	29
03/08/2020	0,57%	0,01	1,75	1,74	1,66	1,78	26K	32
31/07/2020	-0,57%	-0,01	1,74	1,79	1,66	1,83	46K	37
30/07/2020	2,94%	0,05	1,75	1,70	1,60	1,76	17K	34
29/07/2020	10,39%	0,16	1,70	1,53	1,53	1,75	77K	73
28/07/2020	-3,75%	-0,06	1,54	1,54	1,48	1,64	37K	52
27/07/2020	-5,33%	-0,09	1,60	1,65	1,55	1,65	9K	21
24/07/2020	7,64%	0,12	1,69	1,57	1,51	1,69	13K	17
23/07/2020	0,00%	0,00	1,57	1,58	1,57	1,69	74K	64
22/07/2020	-10,80%	-0,19	1,57	1,81	1,56	1,81	53K	52
21/07/2020	0,57%	0,01	1,76	1,83	1,70	1,83	36K	37
20/07/2020	-2,23%	-0,04	1,75	1,82	1,72	1,87	35K	56
17/07/2020	3,47%	0,06	1,79	1,82	1,68	1,82	109K	82
16/07/2020	-3,89%	-0,07	1,73	1,80	1,72	1,88	34K	50
15/07/2020	-5,26%	-0,10	1,80	1,90	1,70	1,90	121K	156
14/07/2020	-5,47%	-0,11	1,90	2,03	1,85	2,05	72K	73
13/07/2020	-6,51%	-0,14	2,01	2,11	2,00	2,18	101K	96
10/07/2020	-0,92%	-0,02	2,15	2,06	2,05	2,19	25K	52
09/07/2020	-2,69%	-0,06	2,17	2,18	2,10	2,25	92K	88
08/07/2020	-3,88%	-0,09	2,23	2,16	2,15	2,31	105K	88
07/07/2020	6,42%	0,14	2,32	2,14	2,10	2,34	71K	87
06/07/2020	-3,96%	-0,09	2,18	2,14	2,10	2,27	79K	134
03/07/2020	-0,87%	-0,02	2,27	2,29	2,15	2,29	82K	79
02/07/2020	-3,78%	-0,09	2,29	2,45	2,25	2,51	190K	182
01/07/2020	7,69%	0,17	2,38	2,35	2,26	2,49	100K	105
30/06/2020	-6,75%	-0,16	2,21	2,37	2,17	2,58	93K	93
29/06/2020	-7,78%	-0,20	2,37	2,57	2,10	2,57	300K	185
26/06/2020	-3,02%	-0,08	2,57	2,64	2,41	2,64	126K	111
25/06/2020	26,19%	0,55	2,65	2,37	2,20	2,65	349K	254
24/06/2020	3,96%	0,08	2,10	2,01	1,90	2,20	249K	143
23/06/2020	12,85%	0,23	2,02	1,83	1,71	2,02	198K	142
22/06/2020	6,55%	0,11	1,79	1,74	1,60	1,79	222K	112
19/06/2020	-0,59%	-0,01	1,68	1,74	1,65	1,74	17K	35
18/06/2020	-0,59%	-0,01	1,69	1,72	1,62	1,72	26K	43
17/06/2020	4,94%	0,08	1,70	1,52	1,52	1,75	46K	61
16/06/2020	-4,71%	-0,08	1,62	1,70	1,52	1,85	103K	116
15/06/2020	17,24%	0,25	1,70	1,43	1,31	1,71	141K	145
12/06/2020	-3,33%	-0,05	1,45	1,45	1,31	1,50	66K	36
10/06/2020	-5,66%	-0,09	1,50	1,63	1,45	1,75	62K	60
09/06/2020	6,00%	0,09	1,59	1,49	1,49	1,66	71K	66
08/06/2020	26,05%	0,31	1,50	1,23	1,21	1,50	176K	121
05/06/2020	11,21%	0,12	1,19	1,09	1,08	1,19	73K	58
04/06/2020	4,90%	0,05	1,07	0,97	0,97	1,09	39K	35
03/06/2020	-2,86%	-0,03	1,02	1,05	1,00	1,10	80K	47
02/06/2020	8,25%	0,08	1,05	0,99	0,99	1,09	85K	75
01/06/2020	5,43%	0,05	0,97	1,00	0,91	1,00	13K	42
29/05/2020	2,22%	0,02	0,92	0,88	0,85	0,93	18K	34
28/05/2020	-4,26%	-0,04	0,90	0,93	0,87	0,94	26K	49
27/05/2020	17,50%	0,14	0,94	0,79	0,79	0,94	12K	40
26/05/2020	0,00%	0,00	0,80	0,74	0,73	0,80	17K	25
25/05/2020	1,27%	0,01	0,80	0,82	0,75	0,82	24K	48
22/05/2020	5,33%	0,04	0,79	0,72	0,72	0,80	16K	32
21/05/2020	0,00%	0,00	0,75	0,75	0,73	0,77	3K	13
20/05/2020	-6,25%	-0,05	0,75	0,79	0,70	0,79	4K	20
19/05/2020	6,67%	0,05	0,80	0,78	0,70	0,80	6K	35
18/05/2020	2,74%	0,02	0,75	0,72	0,72	0,79	8K	26
15/05/2020	2,82%	0,02	0,73	0,67	0,67	0,74	2K	9
14/05/2020	0,00%	0,00	0,71	0,63	0,63	0,74	7K	39
13/05/2020	4,41%	0,03	0,71	0,71	0,63	0,71	5K	23
12/05/2020	-2,86%	-0,02	0,68	0,77	0,67	0,78	13K	35
11/05/2020	6,06%	0,04	0,70	0,68	0,66	0,78	38K	73
08/05/2020	-1,49%	-0,01	0,66	0,69	0,63	0,69	5K	11
07/05/2020	3,08%	0,02	0,67	0,62	0,60	0,69	4K	21
06/05/2020	1,56%	0,01	0,65	0,68	0,61	0,70	4K	17
05/05/2020	-7,25%	-0,05	0,64	0,69	0,63	0,70	21K	41
04/05/2020	15,00%	0,09	0,69	0,60	0,56	0,70	62K	77
30/04/2020	0,00%	0,00	0,60	0,62	0,58	0,62	963	11
29/04/2020	-1,64%	-0,01	0,60	0,59	0,58	0,61	8K	21
28/04/2020	1,67%	0,01	0,61	0,60	0,55	0,61	65K	64
27/04/2020	-4,76%	-0,03	0,60	0,66	0,60	0,67	4K	21
24/04/2020	-3,08%	-0,02	0,63	0,64	0,62	0,64	2K	15
23/04/2020	-4,41%	-0,03	0,65	0,69	0,65	0,70	10K	42
22/04/2020	4,62%	0,03	0,68	0,63	0,62	0,69	19K	58
20/04/2020	-1,52%	-0,01	0,65	0,67	0,63	0,67	16K	34
17/04/2020	-4,35%	-0,03	0,66	0,70	0,64	0,72	9K	26
16/04/2020	0,00%	0,00	0,69	0,69	0,66	0,70	9K	22
15/04/2020	-1,43%	-0,01	0,69	0,70	0,67	0,70	4K	22
14/04/2020	-4,11%	-0,03	0,70	0,74	0,69	0,77	23K	43
13/04/2020	0,00%	0,00	0,73	0,70	0,70	0,75	12K	35
09/04/2020	4,29%	0,03	0,73	0,70	0,70	0,77	8K	29
08/04/2020	2,94%	0,02	0,70	0,68	0,65	0,70	3K	21
07/04/2020	-4,23%	-0,03	0,68	0,71	0,65	0,71	5K	27
06/04/2020	12,70%	0,08	0,71	0,65	0,63	0,72	5K	29
03/04/2020	-11,27%	-0,08	0,63	0,64	0,60	0,66	6K	73
02/04/2020	4,41%	0,03	0,71	0,70	0,61	0,71	9K	21
01/04/2020	-15,00%	-0,12	0,68	0,84	0,68	0,84	16K	56
31/03/2020	12,68%	0,09	0,80	0,75	0,64	0,88	19K	59
30/03/2020	-17,44%	-0,15	0,71	0,86	0,71	0,89	2K	15
27/03/2020	1,18%	0,01	0,86	0,89	0,82	0,89	3K	19
26/03/2020	25,00%	0,17	0,85	0,68	0,68	0,92	32K	87
25/03/2020	33,33%	0,17	0,68	0,52	0,52	0,68	861	11
24/03/2020	0,00%	0,00	0,51	0,55	0,51	0,58	2K	12
19/03/2020	-12,07%	-0,07	0,51	0,57	0,50	0,57	2K	9
18/03/2020	-9,38%	-0,06	0,58	0,69	0,57	0,69	2K	21
17/03/2020	-8,57%	-0,06	0,64	0,70	0,64	0,70	8K	18
16/03/2020	-7,89%	-0,06	0,70	0,76	0,68	0,76	8K	24
13/03/2020	-	-	0,76	0,80	0,75	0,80	2K	19

Date,Open,High,Low,Close,Volume
25-Sep-20,2.55,2.84,2.55,2.79,30934
24-Sep-20,2.52,2.70,2.52,2.55,13793
23-Sep-20,2.74,2.74,2.47,2.47,29716
22-Sep-20,2.91,2.99,2.65,2.74,65628
21-Sep-20,2.78,3.00,2.59,2.91,171147
18-Sep-20,3.00,3.16,2.85,2.90,93058
17-Sep-20,2.71,3.17,2.59,3.03,234871
16-Sep-20,3.09,3.09,2.65,2.85,234763
15-Sep-20,2.34,3.08,2.34,3.08,329798
14-Sep-20,2.12,2.35,1.95,2.34,122128
11-Sep-20,2.10,2.25,1.98,2.10,104849
10-Sep-20,2.03,2.27,1.90,2.15,231137
09-Sep-20,1.95,2.05,1.83,2.05,64728
08-Sep-20,2.03,2.12,1.98,2.01,69536
04-Sep-20,1.87,1.99,1.80,1.96,166030
03-Sep-20,1.80,1.97,1.79,1.87,65341
02-Sep-20,1.66,1.80,1.65,1.80,67324
01-Sep-20,1.53,1.66,1.53,1.66,38564
31-Aug-20,1.57,1.66,1.57,1.64,5543
28-Aug-20,1.60,1.67,1.60,1.66,19660
27-Aug-20,1.67,1.67,1.60,1.67,7080
26-Aug-20,1.66,1.67,1.52,1.67,53704
25-Aug-20,1.52,1.64,1.52,1.55,794
24-Aug-20,1.68,1.68,1.56,1.64,6349
21-Aug-20,1.53,1.65,1.52,1.55,46419
20-Aug-20,1.59,1.59,1.48,1.52,8624
19-Aug-20,1.51,1.59,1.48,1.59,9855
18-Aug-20,1.60,1.60,1.50,1.56,23694
17-Aug-20,1.61,1.61,1.50,1.58,17910
14-Aug-20,1.78,1.78,1.61,1.68,10671
13-Aug-20,1.63,1.75,1.63,1.75,7207
12-Aug-20,1.62,1.63,1.55,1.63,14956
11-Aug-20,1.72,1.73,1.63,1.63,8550
10-Aug-20,1.74,1.74,1.64,1.66,12145
07-Aug-20,1.73,1.73,1.62,1.64,31490
06-Aug-20,1.78,1.83,1.73,1.73,39593
05-Aug-20,1.78,1.78,1.70,1.77,32508
04-Aug-20,1.75,1.80,1.66,1.70,16551
03-Aug-20,1.74,1.78,1.66,1.75,25824
31-Jul-20,1.79,1.83,1.66,1.74,45967
30-Jul-20,1.70,1.76,1.60,1.75,17038
29-Jul-20,1.53,1.75,1.53,1.70,77184
28-Jul-20,1.54,1.64,1.48,1.54,36715
27-Jul-20,1.65,1.65,1.55,1.60,9454
24-Jul-20,1.57,1.69,1.51,1.69,13236
23-Jul-20,1.58,1.69,1.57,1.57,74368
22-Jul-20,1.81,1.81,1.56,1.57,52530
21-Jul-20,1.83,1.83,1.70,1.76,36069
20-Jul-20,1.82,1.87,1.72,1.75,34924
17-Jul-20,1.82,1.82,1.68,1.79,108882
16-Jul-20,1.80,1.88,1.72,1.73,33806
15-Jul-20,1.90,1.90,1.70,1.80,120869
14-Jul-20,2.03,2.05,1.85,1.90,71732
13-Jul-20,2.11,2.18,2.00,2.01,100982
10-Jul-20,2.06,2.19,2.05,2.15,25231
09-Jul-20,2.18,2.25,2.10,2.17,92416
08-Jul-20,2.16,2.31,2.15,2.23,105276
07-Jul-20,2.14,2.34,2.10,2.32,70681
06-Jul-20,2.14,2.27,2.10,2.18,78999
03-Jul-20,2.29,2.29,2.15,2.27,82136
02-Jul-20,2.45,2.51,2.25,2.29,190468
01-Jul-20,2.35,2.49,2.26,2.38,100029
30-Jun-20,2.37,2.58,2.17,2.21,92625
29-Jun-20,2.57,2.57,2.10,2.37,300228
26-Jun-20,2.64,2.64,2.41,2.57,126165
25-Jun-20,2.37,2.65,2.20,2.65,348661
24-Jun-20,2.01,2.20,1.90,2.10,249488
23-Jun-20,1.83,2.02,1.71,2.02,198259
22-Jun-20,1.74,1.79,1.60,1.79,221923
19-Jun-20,1.74,1.74,1.65,1.68,17305
18-Jun-20,1.72,1.72,1.62,1.69,26403
17-Jun-20,1.52,1.75,1.52,1.70,45943
16-Jun-20,1.70,1.85,1.52,1.62,103466
15-Jun-20,1.43,1.71,1.31,1.70,140821
12-Jun-20,1.45,1.50,1.31,1.45,65668
10-Jun-20,1.63,1.75,1.45,1.50,61882
09-Jun-20,1.49,1.66,1.49,1.59,70790
08-Jun-20,1.23,1.50,1.21,1.50,176300
05-Jun-20,1.09,1.19,1.08,1.19,73403
04-Jun-20,0.97,1.09,0.97,1.07,38573
03-Jun-20,1.05,1.10,1.00,1.02,79921
02-Jun-20,0.99,1.09,0.99,1.05,85409
01-Jun-20,1.00,1.00,0.91,0.97,13125
29-May-20,0.88,0.93,0.85,0.92,17971
28-May-20,0.93,0.94,0.87,0.90,26392
27-May-20,0.79,0.94,0.79,0.94,12030
26-May-20,0.74,0.80,0.73,0.80,17203
25-May-20,0.82,0.82,0.75,0.80,24321
22-May-20,0.72,0.80,0.72,0.79,15855
21-May-20,0.75,0.77,0.73,0.75,2647
20-May-20,0.79,0.79,0.70,0.75,4304
19-May-20,0.78,0.80,0.70,0.80,5893
18-May-20,0.72,0.79,0.72,0.75,7524
15-May-20,0.67,0.74,0.67,0.73,2272
14-May-20,0.63,0.74,0.63,0.71,6616
13-May-20,0.71,0.71,0.63,0.71,4883
12-May-20,0.77,0.78,0.67,0.68,12913
11-May-20,0.68,0.78,0.66,0.70,37748
08-May-20,0.69,0.69,0.63,0.66,5395
07-May-20,0.62,0.69,0.60,0.67,4364
06-May-20,0.68,0.70,0.61,0.65,3593
05-May-20,0.69,0.70,0.63,0.64,20534
04-May-20,0.60,0.70,0.56,0.69,62325
30-Apr-20,0.62,0.62,0.58,0.60,963
29-Apr-20,0.59,0.61,0.58,0.60,7631
28-Apr-20,0.60,0.61,0.55,0.61,64694
27-Apr-20,0.66,0.67,0.60,0.60,3903
24-Apr-20,0.64,0.64,0.62,0.63,1829
23-Apr-20,0.69,0.70,0.65,0.65,10202
22-Apr-20,0.63,0.69,0.62,0.68,18582
20-Apr-20,0.67,0.67,0.63,0.65,16375
17-Apr-20,0.70,0.72,0.64,0.66,8689
16-Apr-20,0.69,0.70,0.66,0.69,9386
15-Apr-20,0.70,0.70,0.67,0.69,4332
14-Apr-20,0.74,0.77,0.69,0.70,23034
13-Apr-20,0.70,0.75,0.70,0.73,11518
09-Apr-20,0.70,0.77,0.70,0.73,7688
08-Apr-20,0.68,0.70,0.65,0.70,3182
07-Apr-20,0.71,0.71,0.65,0.68,5237
06-Apr-20,0.65,0.72,0.63,0.71,5468
03-Apr-20,0.64,0.66,0.60,0.63,6081
02-Apr-20,0.70,0.71,0.61,0.71,9194
01-Apr-20,0.84,0.84,0.68,0.68,15976
31-Mar-20,0.75,0.88,0.64,0.80,18916
30-Mar-20,0.86,0.89,0.71,0.71,2030
27-Mar-20,0.89,0.89,0.82,0.86,2804
26-Mar-20,0.68,0.92,0.68,0.85,31745
25-Mar-20,0.52,0.68,0.52,0.68,861
24-Mar-20,0.55,0.58,0.51,0.51,1956
19-Mar-20,0.57,0.57,0.50,0.51,2077
18-Mar-20,0.69,0.69,0.57,0.58,2205
17-Mar-20,0.70,0.70,0.64,0.64,7989
16-Mar-20,0.76,0.76,0.68,0.70,8162
13-Mar-20,0.80,0.80,0.75,0.76,1602

*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: TASA15

cotações, gráficos e mais...