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
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	8,57%	0,06	0,76	0,80	0,75	0,80	2K	19
12/03/2020	-20,45%	-0,18	0,70	0,85	0,70	0,85	3K	15
11/03/2020	-2,22%	-0,02	0,88	0,90	0,85	0,91	3K	12
10/03/2020	8,43%	0,07	0,90	0,86	0,86	0,91	16K	21
09/03/2020	-8,79%	-0,08	0,83	0,83	0,70	0,83	43K	43
06/03/2020	-4,21%	-0,04	0,91	0,93	0,90	0,95	34K	25
05/03/2020	-8,65%	-0,09	0,95	1,00	0,95	1,00	28K	29
04/03/2020	4,00%	0,04	1,04	1,06	0,96	1,06	27K	47
03/03/2020	3,09%	0,03	1,00	1,10	1,00	1,10	37K	62
02/03/2020	19,75%	0,16	0,97	0,94	0,85	1,02	75K	117
28/02/2020	-8,99%	-0,08	0,81	1,03	0,76	1,03	61K	75
27/02/2020	-1,11%	-0,01	0,89	0,99	0,89	1,00	61K	54
26/02/2020	-14,29%	-0,15	0,90	1,00	0,87	1,00	108K	55
21/02/2020	0,96%	0,01	1,05	1,09	1,02	1,09	13K	37
20/02/2020	0,00%	0,00	1,04	1,04	1,01	1,15	79K	250
19/02/2020	-2,80%	-0,03	1,04	1,07	1,03	1,10	63K	208
18/02/2020	-5,31%	-0,06	1,07	1,26	1,03	1,26	48K	205
17/02/2020	-9,60%	-0,12	1,13	1,25	1,13	1,25	67K	247
14/02/2020	-0,79%	-0,01	1,25	1,26	1,21	1,27	37K	158
13/02/2020	-2,33%	-0,03	1,26	1,29	1,25	1,29	38K	205
12/02/2020	-1,53%	-0,02	1,29	1,32	1,28	1,32	59K	222
11/02/2020	0,00%	0,00	1,31	1,31	1,27	1,35	26K	14
10/02/2020	2,34%	0,03	1,31	1,20	1,20	1,38	80K	45
07/02/2020	-4,48%	-0,06	1,28	1,29	1,25	1,31	33K	34
06/02/2020	-2,90%	-0,04	1,34	1,39	1,22	1,39	149K	236
05/02/2020	-1,43%	-0,02	1,38	1,40	1,35	1,45	125K	178
04/02/2020	-0,71%	-0,01	1,40	1,41	1,40	1,50	53K	176
03/02/2020	1,44%	0,02	1,41	1,49	1,40	1,53	147K	223
31/01/2020	-8,55%	-0,13	1,39	1,39	1,35	1,52	78K	224
30/01/2020	-5,59%	-0,09	1,52	1,61	1,32	1,61	75K	241
29/01/2020	-3,01%	-0,05	1,61	1,67	1,60	1,75	93K	275
28/01/2020	-0,60%	-0,01	1,66	1,72	1,60	1,79	246K	392
27/01/2020	23,70%	0,32	1,67	1,83	1,55	1,84	279K	262
24/01/2020	-7,53%	-0,11	1,35	1,46	1,35	1,46	56K	51
23/01/2020	16,80%	0,21	1,46	1,23	1,23	1,48	192K	174
22/01/2020	-1,57%	-0,02	1,25	1,28	1,22	1,30	14K	29
21/01/2020	-4,51%	-0,06	1,27	1,33	1,26	1,35	15K	31
20/01/2020	-1,48%	-0,02	1,33	1,35	1,27	1,37	33K	49
17/01/2020	-2,17%	-0,03	1,35	1,40	1,29	1,40	32K	42
16/01/2020	-2,13%	-0,03	1,38	1,45	1,33	1,49	25K	33
15/01/2020	4,44%	0,06	1,41	1,35	1,25	1,45	32K	78
14/01/2020	-1,46%	-0,02	1,35	1,37	1,26	1,43	94K	103
13/01/2020	-4,20%	-0,06	1,37	1,44	1,30	1,49	64K	99
10/01/2020	-7,74%	-0,12	1,43	1,50	1,13	1,62	208K	169
09/01/2020	-7,74%	-0,13	1,55	1,68	1,53	1,80	34K	77
08/01/2020	-4,00%	-0,07	1,68	1,88	1,57	1,88	134K	169
07/01/2020	19,86%	0,29	1,75	1,51	1,51	1,85	309K	310
06/01/2020	16,80%	0,21	1,46	1,35	1,30	1,47	296K	302
03/01/2020	26,26%	0,26	1,25	0,90	0,89	1,25	195K	177
02/01/2020	4,21%	0,04	0,99	0,95	0,92	1,03	83K	89
30/12/2019	6,74%	0,06	0,95	0,89	0,89	1,01	53K	120
27/12/2019	0,00%	0,00	0,89	0,89	0,86	0,90	15K	17
26/12/2019	0,00%	0,00	0,89	0,82	0,82	0,93	15K	46
23/12/2019	2,30%	0,02	0,89	0,99	0,82	0,99	10K	28
20/12/2019	-7,45%	-0,07	0,87	0,87	0,85	0,87	24K	47
19/12/2019	4,44%	0,04	0,94	0,95	0,87	1,00	31K	66
18/12/2019	5,88%	0,05	0,90	0,84	0,84	0,91	36K	48
17/12/2019	-9,57%	-0,09	0,85	0,98	0,79	0,98	136K	168
16/12/2019	-	-	0,94	0,60	0,60	0,94	338K	227

Date,Open,High,Low,Close,Volume
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
12-Mar-20,0.85,0.85,0.70,0.70,3431
11-Mar-20,0.90,0.91,0.85,0.88,2766
10-Mar-20,0.86,0.91,0.86,0.90,15754
09-Mar-20,0.83,0.83,0.70,0.83,42548
06-Mar-20,0.93,0.95,0.90,0.91,34359
05-Mar-20,1.00,1.00,0.95,0.95,28062
04-Mar-20,1.06,1.06,0.96,1.04,27002
03-Mar-20,1.10,1.10,1.00,1.00,36664
02-Mar-20,0.94,1.02,0.85,0.97,74723
28-Feb-20,1.03,1.03,0.76,0.81,60786
27-Feb-20,0.99,1.00,0.89,0.89,60981
26-Feb-20,1.00,1.00,0.87,0.90,108352
21-Feb-20,1.09,1.09,1.02,1.05,13200
20-Feb-20,1.04,1.15,1.01,1.04,79274
19-Feb-20,1.07,1.10,1.03,1.04,63316
18-Feb-20,1.26,1.26,1.03,1.07,47692
17-Feb-20,1.25,1.25,1.13,1.13,66737
14-Feb-20,1.26,1.27,1.21,1.25,36644
13-Feb-20,1.29,1.29,1.25,1.26,37812
12-Feb-20,1.32,1.32,1.28,1.29,59273
11-Feb-20,1.31,1.35,1.27,1.31,26009
10-Feb-20,1.20,1.38,1.20,1.31,80192
07-Feb-20,1.29,1.31,1.25,1.28,33087
06-Feb-20,1.39,1.39,1.22,1.34,149248
05-Feb-20,1.40,1.45,1.35,1.38,125367
04-Feb-20,1.41,1.50,1.40,1.40,53477
03-Feb-20,1.49,1.53,1.40,1.41,147435
31-Jan-20,1.39,1.52,1.35,1.39,77922
30-Jan-20,1.61,1.61,1.32,1.52,75336
29-Jan-20,1.67,1.75,1.60,1.61,93140
28-Jan-20,1.72,1.79,1.60,1.66,246179
27-Jan-20,1.83,1.84,1.55,1.67,278762
24-Jan-20,1.46,1.46,1.35,1.35,55661
23-Jan-20,1.23,1.48,1.23,1.46,191987
22-Jan-20,1.28,1.30,1.22,1.25,13537
21-Jan-20,1.33,1.35,1.26,1.27,14667
20-Jan-20,1.35,1.37,1.27,1.33,33055
17-Jan-20,1.40,1.40,1.29,1.35,31592
16-Jan-20,1.45,1.49,1.33,1.38,24571
15-Jan-20,1.35,1.45,1.25,1.41,32360
14-Jan-20,1.37,1.43,1.26,1.35,93606
13-Jan-20,1.44,1.49,1.30,1.37,64044
10-Jan-20,1.50,1.62,1.13,1.43,208353
09-Jan-20,1.68,1.80,1.53,1.55,33591
08-Jan-20,1.88,1.88,1.57,1.68,133949
07-Jan-20,1.51,1.85,1.51,1.75,309092
06-Jan-20,1.35,1.47,1.30,1.46,296239
03-Jan-20,0.90,1.25,0.89,1.25,194513
02-Jan-20,0.95,1.03,0.92,0.99,82562
30-Dec-19,0.89,1.01,0.89,0.95,53337
27-Dec-19,0.89,0.90,0.86,0.89,14812
26-Dec-19,0.82,0.93,0.82,0.89,14533
23-Dec-19,0.99,0.99,0.82,0.89,10203
20-Dec-19,0.87,0.87,0.85,0.87,24403
19-Dec-19,0.95,1.00,0.87,0.94,30807
18-Dec-19,0.84,0.91,0.84,0.90,35829
17-Dec-19,0.98,0.98,0.79,0.85,135783
16-Dec-19,0.60,0.94,0.60,0.94,338466

*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: TASA15

cotações, gráficos e mais...