Cotação atual, histórico e gráfico do papel: TASA3

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 TASA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-2,01%	-0,22	10,70	10,90	10,70	10,90	92K	68
02/10/2024	1,58%	0,17	10,92	10,83	10,81	10,94	201K	87
01/10/2024	-0,46%	-0,05	10,75	10,80	10,75	10,93	266K	74
30/09/2024	-1,19%	-0,13	10,80	10,94	10,80	11,14	243K	126
27/09/2024	-0,46%	-0,05	10,93	10,95	10,92	10,96	193K	41
26/09/2024	-0,18%	-0,02	10,98	10,94	10,94	11,00	99K	45
25/09/2024	0,00%	0,00	11,00	11,00	11,00	11,13	111K	63

24/09/2024	0,09%	0,01	11,00	11,08	11,00	11,20	332K	93
23/09/2024	-0,81%	-0,09	10,99	11,07	10,91	11,08	127K	64
20/09/2024	-0,18%	-0,02	11,08	11,05	11,01	11,12	99K	64
19/09/2024	-0,18%	-0,02	11,10	11,12	11,00	11,12	198K	88
18/09/2024	0,09%	0,01	11,12	11,11	11,06	11,23	140K	89
17/09/2024	-1,24%	-0,14	11,11	11,10	11,09	11,24	282K	103
16/09/2024	0,54%	0,06	11,25	11,22	11,12	11,27	140K	68
13/09/2024	0,27%	0,03	11,19	11,23	11,15	11,29	138K	55
12/09/2024	-1,50%	-0,17	11,16	11,33	11,12	11,33	141K	52
11/09/2024	0,71%	0,08	11,33	11,21	11,21	11,41	103K	46
10/09/2024	0,45%	0,05	11,25	11,20	11,17	11,27	54K	29
09/09/2024	-0,27%	-0,03	11,20	11,24	11,19	11,34	80K	38
06/09/2024	-1,14%	-0,13	11,23	11,30	11,15	11,39	103K	59
05/09/2024	1,43%	0,16	11,36	11,27	11,17	11,36	91K	56
04/09/2024	-0,09%	-0,01	11,20	11,17	11,17	11,29	125K	70
03/09/2024	0,00%	0,00	11,21	11,41	11,15	11,41	118K	59
02/09/2024	-1,75%	-0,20	11,21	11,41	11,19	11,48	250K	125
30/08/2024	1,69%	0,19	11,41	11,22	11,18	11,43	155K	93
29/08/2024	0,36%	0,04	11,22	11,18	11,10	11,29	115K	50
28/08/2024	-0,53%	-0,06	11,18	11,01	11,01	11,24	419K	109
27/08/2024	0,27%	0,03	11,24	11,31	11,10	11,31	135K	75
26/08/2024	-0,62%	-0,07	11,21	11,30	11,20	11,34	80K	45
23/08/2024	0,98%	0,11	11,28	11,15	11,07	11,37	303K	65
22/08/2024	-1,93%	-0,22	11,17	11,39	11,06	11,45	196K	86
21/08/2024	2,24%	0,25	11,39	11,33	11,28	11,89	473K	212
20/08/2024	1,18%	0,13	11,14	11,04	11,04	11,22	163K	80
19/08/2024	-0,27%	-0,03	11,01	11,05	11,00	11,23	308K	144
16/08/2024	-0,99%	-0,11	11,04	11,15	11,04	11,24	160K	83
15/08/2024	-0,18%	-0,02	11,15	11,15	10,99	11,30	395K	152
14/08/2024	-3,71%	-0,43	11,17	11,36	11,05	11,42	506K	197
13/08/2024	-0,51%	-0,06	11,60	11,74	11,36	11,74	136K	71
12/08/2024	-0,77%	-0,09	11,66	11,76	11,58	12,00	149K	78
09/08/2024	1,73%	0,20	11,75	11,54	11,51	11,75	137K	43
08/08/2024	1,67%	0,19	11,55	11,33	11,33	11,63	231K	110
07/08/2024	1,43%	0,16	11,36	11,20	11,15	11,41	172K	106
06/08/2024	-0,88%	-0,10	11,20	11,30	11,10	11,45	203K	96
05/08/2024	-0,35%	-0,04	11,30	11,25	11,10	11,44	194K	76
02/08/2024	0,71%	0,08	11,34	11,38	11,25	11,44	52K	37
01/08/2024	-3,76%	-0,44	11,26	11,85	11,20	11,85	337K	117
31/07/2024	4,19%	0,47	11,70	11,35	11,33	11,70	172K	87
30/07/2024	-2,69%	-0,31	11,23	11,54	11,22	11,54	128K	55
29/07/2024	-2,53%	-0,30	11,54	11,84	11,51	11,84	114K	49
26/07/2024	1,02%	0,12	11,84	11,81	11,71	11,85	659K	47
25/07/2024	-1,76%	-0,21	11,72	11,84	11,69	11,84	67K	32
24/07/2024	-1,57%	-0,19	11,93	12,00	11,92	12,13	79K	37
23/07/2024	-1,22%	-0,15	12,12	12,13	12,08	12,44	241K	64
22/07/2024	0,66%	0,08	12,27	12,13	12,06	12,28	293K	59
19/07/2024	-2,79%	-0,35	12,19	12,50	12,15	12,50	104K	57
18/07/2024	-1,49%	-0,19	12,54	12,79	12,50	12,79	73K	42
17/07/2024	-0,08%	-0,01	12,73	12,72	12,60	12,75	80K	29
16/07/2024	-0,62%	-0,08	12,74	12,78	12,63	12,80	51K	26
15/07/2024	0,87%	0,11	12,82	12,71	12,41	12,87	129K	64
12/07/2024	0,00%	0,00	12,71	12,72	12,47	12,75	49K	33
11/07/2024	1,19%	0,15	12,71	12,60	12,35	12,73	117K	63
10/07/2024	-0,32%	-0,04	12,56	12,64	12,56	12,75	216K	81
09/07/2024	1,53%	0,19	12,60	12,42	12,31	12,60	59K	29
08/07/2024	-0,32%	-0,04	12,41	12,45	12,30	12,63	84K	31
05/07/2024	0,32%	0,04	12,45	12,31	12,31	12,67	91K	53
04/07/2024	0,32%	0,04	12,41	12,39	12,03	12,99	117K	75
03/07/2024	0,32%	0,04	12,37	12,40	12,00	12,45	64K	33
02/07/2024	1,23%	0,15	12,33	12,07	12,07	12,39	58K	34
01/07/2024	4,28%	0,50	12,18	12,00	11,96	12,44	233K	108
28/06/2024	-0,17%	-0,02	11,68	11,69	11,61	11,79	113K	61
27/06/2024	2,90%	0,33	11,70	11,42	11,42	11,70	76K	45
26/06/2024	0,44%	0,05	11,37	11,32	11,26	11,54	117K	51
25/06/2024	0,09%	0,01	11,32	11,31	11,20	11,42	194K	60
24/06/2024	-1,65%	-0,19	11,31	11,53	11,30	11,69	119K	40
21/06/2024	2,50%	0,28	11,50	11,20	11,15	11,55	147K	51
20/06/2024	0,81%	0,09	11,22	11,14	11,13	11,22	119K	34
19/06/2024	0,91%	0,10	11,13	11,05	10,96	11,13	125K	61
18/06/2024	0,00%	0,00	11,03	11,06	11,03	11,15	111K	57
17/06/2024	0,18%	0,02	11,03	11,02	11,01	11,15	85K	50
14/06/2024	0,00%	0,00	11,01	11,10	11,01	11,31	96K	41
13/06/2024	-1,26%	-0,14	11,01	11,15	11,01	11,16	86K	55
12/06/2024	-0,45%	-0,05	11,15	11,25	11,10	11,25	69K	35
11/06/2024	0,54%	0,06	11,20	11,17	11,16	11,27	104K	45
10/06/2024	-1,50%	-0,17	11,14	11,25	11,10	11,33	112K	76
07/06/2024	-1,05%	-0,12	11,31	11,40	11,30	11,43	130K	78
06/06/2024	0,53%	0,06	11,43	11,37	11,25	11,56	309K	98
05/06/2024	-0,35%	-0,04	11,37	11,39	11,35	11,45	469K	134
04/06/2024	-1,89%	-0,22	11,41	11,66	11,40	11,66	214K	105
03/06/2024	-0,09%	-0,01	11,63	11,65	11,56	11,70	195K	119
31/05/2024	-1,69%	-0,20	11,64	11,80	11,59	11,80	194K	107
29/05/2024	-1,33%	-0,16	11,84	12,03	11,84	12,03	235K	131
28/05/2024	-0,41%	-0,05	12,00	12,06	11,96	12,06	90K	51
27/05/2024	-1,23%	-0,15	12,05	12,20	12,04	12,20	140K	72
24/05/2024	-0,16%	-0,02	12,20	12,22	12,10	12,22	173K	52
23/05/2024	0,58%	0,07	12,22	12,22	12,08	12,22	179K	54
22/05/2024	-0,49%	-0,06	12,15	12,21	12,10	12,25	356K	71
21/05/2024	-0,41%	-0,05	12,21	12,25	12,18	12,25	180K	44
20/05/2024	1,32%	0,16	12,26	12,23	12,03	12,47	279K	91
17/05/2024	-1,39%	-0,17	12,10	12,28	12,10	12,28	459K	272
16/05/2024	1,49%	0,18	12,27	12,10	12,10	12,29	279K	68
15/05/2024	-0,49%	-0,06	12,09	12,14	11,90	12,43	192K	93
14/05/2024	0,50%	0,06	12,15	12,10	12,10	12,32	219K	38
13/05/2024	1,09%	0,13	12,09	12,11	12,09	12,26	45K	28
10/05/2024	0,34%	0,04	11,96	11,92	11,92	12,17	137K	52
09/05/2024	-0,25%	-0,03	11,92	11,96	11,90	12,48	94K	48
08/05/2024	-0,17%	-0,02	11,95	11,96	11,80	12,25	275K	93
07/05/2024	-2,92%	-0,36	11,97	12,33	11,96	12,33	353K	101
06/05/2024	-1,75%	-0,22	12,33	12,52	12,33	12,65	237K	68
03/05/2024	0,32%	0,04	12,55	12,52	12,52	12,65	169K	54
02/05/2024	-3,02%	-0,39	12,51	12,60	12,51	12,89	204K	73
30/04/2024	0,70%	0,09	12,90	12,83	12,82	12,98	40K	27
29/04/2024	-0,54%	-0,07	12,81	12,84	12,80	12,89	119K	57
26/04/2024	0,08%	0,01	12,88	13,00	12,85	13,00	104K	43
25/04/2024	-0,54%	-0,07	12,87	13,00	12,87	13,00	78K	31
24/04/2024	-1,45%	-0,19	12,94	13,13	12,91	13,13	65K	31
23/04/2024	-0,15%	-0,02	13,13	13,15	12,93	13,15	71K	26
22/04/2024	0,54%	0,07	13,15	13,09	13,07	13,39	96K	45
19/04/2024	1,40%	0,18	13,08	12,90	12,90	13,39	215K	54
18/04/2024	-1,00%	-0,13	12,90	13,06	12,89	13,06	146K	62
17/04/2024	-0,15%	-0,02	13,03	13,05	12,98	13,23	171K	71
16/04/2024	0,46%	0,06	13,05	12,99	12,85	13,13	195K	90
15/04/2024	-2,40%	-0,32	12,99	13,33	12,98	13,33	366K	97
12/04/2024	-1,41%	-0,19	13,31	13,50	13,30	13,61	111K	52
11/04/2024	-1,03%	-0,14	13,50	13,64	13,39	13,64	55K	35
10/04/2024	-1,09%	-0,15	13,64	13,81	13,64	13,88	138K	58
09/04/2024	1,10%	0,15	13,79	13,44	13,42	13,79	143K	66
08/04/2024	3,73%	0,49	13,64	13,15	13,09	13,64	186K	84
05/04/2024	0,54%	0,07	13,15	13,01	13,01	13,50	158K	73
04/04/2024	-0,30%	-0,04	13,08	13,04	13,04	13,42	336K	140
03/04/2024	-1,28%	-0,17	13,12	13,30	13,10	13,32	340K	120
02/04/2024	-2,35%	-0,32	13,29	13,50	13,12	13,60	500K	190
01/04/2024	-0,95%	-0,13	13,61	13,74	13,30	13,86	549K	175
28/03/2024	0,29%	0,04	13,74	13,50	13,38	13,80	176K	99
27/03/2024	-	-	13,70	13,56	13,35	13,80	405K	105

Date,Open,High,Low,Close,Volume
03-Oct-24,10.90,10.90,10.70,10.70,91742
02-Oct-24,10.83,10.94,10.81,10.92,200708
01-Oct-24,10.80,10.93,10.75,10.75,265921
30-Sep-24,10.94,11.14,10.80,10.80,242688
27-Sep-24,10.95,10.96,10.92,10.93,193343
26-Sep-24,10.94,11.00,10.94,10.98,98688
25-Sep-24,11.00,11.13,11.00,11.00,111440
24-Sep-24,11.08,11.20,11.00,11.00,331986
23-Sep-24,11.07,11.08,10.91,10.99,126541
20-Sep-24,11.05,11.12,11.01,11.08,98536
19-Sep-24,11.12,11.12,11.00,11.10,198067
18-Sep-24,11.11,11.23,11.06,11.12,140057
17-Sep-24,11.10,11.24,11.09,11.11,282358
16-Sep-24,11.22,11.27,11.12,11.25,139732
13-Sep-24,11.23,11.29,11.15,11.19,137940
12-Sep-24,11.33,11.33,11.12,11.16,141144
11-Sep-24,11.21,11.41,11.21,11.33,103201
10-Sep-24,11.20,11.27,11.17,11.25,53829
09-Sep-24,11.24,11.34,11.19,11.20,79811
06-Sep-24,11.30,11.39,11.15,11.23,102612
05-Sep-24,11.27,11.36,11.17,11.36,91038
04-Sep-24,11.17,11.29,11.17,11.20,124904
03-Sep-24,11.41,11.41,11.15,11.21,118327
02-Sep-24,11.41,11.48,11.19,11.21,250263
30-Aug-24,11.22,11.43,11.18,11.41,154605
29-Aug-24,11.18,11.29,11.10,11.22,115049
28-Aug-24,11.01,11.24,11.01,11.18,418956
27-Aug-24,11.31,11.31,11.10,11.24,135141
26-Aug-24,11.30,11.34,11.20,11.21,80014
23-Aug-24,11.15,11.37,11.07,11.28,302755
22-Aug-24,11.39,11.45,11.06,11.17,195984
21-Aug-24,11.33,11.89,11.28,11.39,472671
20-Aug-24,11.04,11.22,11.04,11.14,162553
19-Aug-24,11.05,11.23,11.00,11.01,308109
16-Aug-24,11.15,11.24,11.04,11.04,160136
15-Aug-24,11.15,11.30,10.99,11.15,394786
14-Aug-24,11.36,11.42,11.05,11.17,506101
13-Aug-24,11.74,11.74,11.36,11.60,136245
12-Aug-24,11.76,12.00,11.58,11.66,149397
09-Aug-24,11.54,11.75,11.51,11.75,137400
08-Aug-24,11.33,11.63,11.33,11.55,231441
07-Aug-24,11.20,11.41,11.15,11.36,171663
06-Aug-24,11.30,11.45,11.10,11.20,203355
05-Aug-24,11.25,11.44,11.10,11.30,194246
02-Aug-24,11.38,11.44,11.25,11.34,52201
01-Aug-24,11.85,11.85,11.20,11.26,337089
31-Jul-24,11.35,11.70,11.33,11.70,171663
30-Jul-24,11.54,11.54,11.22,11.23,128482
29-Jul-24,11.84,11.84,11.51,11.54,113504
26-Jul-24,11.81,11.85,11.71,11.84,659026
25-Jul-24,11.84,11.84,11.69,11.72,67134
24-Jul-24,12.00,12.13,11.92,11.93,79041
23-Jul-24,12.13,12.44,12.08,12.12,240861
22-Jul-24,12.13,12.28,12.06,12.27,293482
19-Jul-24,12.50,12.50,12.15,12.19,104313
18-Jul-24,12.79,12.79,12.50,12.54,73276
17-Jul-24,12.72,12.75,12.60,12.73,79920
16-Jul-24,12.78,12.80,12.63,12.74,50822
15-Jul-24,12.71,12.87,12.41,12.82,129495
12-Jul-24,12.72,12.75,12.47,12.71,49323
11-Jul-24,12.60,12.73,12.35,12.71,117097
10-Jul-24,12.64,12.75,12.56,12.56,215668
09-Jul-24,12.42,12.60,12.31,12.60,58898
08-Jul-24,12.45,12.63,12.30,12.41,84195
05-Jul-24,12.31,12.67,12.31,12.45,90989
04-Jul-24,12.39,12.99,12.03,12.41,116580
03-Jul-24,12.40,12.45,12.00,12.37,63795
02-Jul-24,12.07,12.39,12.07,12.33,57567
01-Jul-24,12.00,12.44,11.96,12.18,232684
28-Jun-24,11.69,11.79,11.61,11.68,113385
27-Jun-24,11.42,11.70,11.42,11.70,76432
26-Jun-24,11.32,11.54,11.26,11.37,117019
25-Jun-24,11.31,11.42,11.20,11.32,194121
24-Jun-24,11.53,11.69,11.30,11.31,119119
21-Jun-24,11.20,11.55,11.15,11.50,146550
20-Jun-24,11.14,11.22,11.13,11.22,118505
19-Jun-24,11.05,11.13,10.96,11.13,124592
18-Jun-24,11.06,11.15,11.03,11.03,110618
17-Jun-24,11.02,11.15,11.01,11.03,85245
14-Jun-24,11.10,11.31,11.01,11.01,96367
13-Jun-24,11.15,11.16,11.01,11.01,86346
12-Jun-24,11.25,11.25,11.10,11.15,69145
11-Jun-24,11.17,11.27,11.16,11.20,104497
10-Jun-24,11.25,11.33,11.10,11.14,111754
07-Jun-24,11.40,11.43,11.30,11.31,130349
06-Jun-24,11.37,11.56,11.25,11.43,309492
05-Jun-24,11.39,11.45,11.35,11.37,469177
04-Jun-24,11.66,11.66,11.40,11.41,214448
03-Jun-24,11.65,11.70,11.56,11.63,195146
31-May-24,11.80,11.80,11.59,11.64,193905
29-May-24,12.03,12.03,11.84,11.84,235419
28-May-24,12.06,12.06,11.96,12.00,90057
27-May-24,12.20,12.20,12.04,12.05,140118
24-May-24,12.22,12.22,12.10,12.20,172645
23-May-24,12.22,12.22,12.08,12.22,178743
22-May-24,12.21,12.25,12.10,12.15,356455
21-May-24,12.25,12.25,12.18,12.21,180491
20-May-24,12.23,12.47,12.03,12.26,279082
17-May-24,12.28,12.28,12.10,12.10,459094
16-May-24,12.10,12.29,12.10,12.27,279473
15-May-24,12.14,12.43,11.90,12.09,192440
14-May-24,12.10,12.32,12.10,12.15,219303
13-May-24,12.11,12.26,12.09,12.09,44893
10-May-24,11.92,12.17,11.92,11.96,137388
09-May-24,11.96,12.48,11.90,11.92,93696
08-May-24,11.96,12.25,11.80,11.95,275497
07-May-24,12.33,12.33,11.96,11.97,352844
06-May-24,12.52,12.65,12.33,12.33,236585
03-May-24,12.52,12.65,12.52,12.55,168819
02-May-24,12.60,12.89,12.51,12.51,203698
30-Apr-24,12.83,12.98,12.82,12.90,40023
29-Apr-24,12.84,12.89,12.80,12.81,119309
26-Apr-24,13.00,13.00,12.85,12.88,104340
25-Apr-24,13.00,13.00,12.87,12.87,77512
24-Apr-24,13.13,13.13,12.91,12.94,65042
23-Apr-24,13.15,13.15,12.93,13.13,70694
22-Apr-24,13.09,13.39,13.07,13.15,96284
19-Apr-24,12.90,13.39,12.90,13.08,215145
18-Apr-24,13.06,13.06,12.89,12.90,145976
17-Apr-24,13.05,13.23,12.98,13.03,170858
16-Apr-24,12.99,13.13,12.85,13.05,194850
15-Apr-24,13.33,13.33,12.98,12.99,365556
12-Apr-24,13.50,13.61,13.30,13.31,110852
11-Apr-24,13.64,13.64,13.39,13.50,55380
10-Apr-24,13.81,13.88,13.64,13.64,137908
09-Apr-24,13.44,13.79,13.42,13.79,142646
08-Apr-24,13.15,13.64,13.09,13.64,186215
05-Apr-24,13.01,13.50,13.01,13.15,157939
04-Apr-24,13.04,13.42,13.04,13.08,336291
03-Apr-24,13.30,13.32,13.10,13.12,340022
02-Apr-24,13.50,13.60,13.12,13.29,499762
01-Apr-24,13.74,13.86,13.30,13.61,548532
28-Mar-24,13.50,13.80,13.38,13.74,175605
27-Mar-24,13.56,13.80,13.35,13.70,404741

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TASA3