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
20/09/2021	-7,09%	-1,66	21,76	23,06	21,37	23,06	2M	526
17/09/2021	-1,51%	-0,36	23,42	23,78	22,29	23,78	1M	266
16/09/2021	-2,14%	-0,52	23,78	23,61	23,61	24,33	669K	143
15/09/2021	5,70%	1,31	24,30	22,74	22,71	24,30	1M	414
14/09/2021	3,75%	0,83	22,99	22,03	22,03	23,41	766K	221
13/09/2021	0,14%	0,03	22,16	22,48	21,96	22,57	545K	128
10/09/2021	1,84%	0,40	22,13	22,16	22,05	22,83	1M	208
09/09/2021	0,84%	0,18	21,73	21,98	21,21	22,35	941K	240
08/09/2021	-3,19%	-0,71	21,55	22,25	21,35	22,68	1M	484
06/09/2021	2,77%	0,60	22,26	21,52	21,48	22,41	621K	159
03/09/2021	-2,04%	-0,45	21,66	22,15	21,08	22,68	2M	496

02/09/2021	-3,45%	-0,79	22,11	22,53	22,11	23,50	1M	315
01/09/2021	-2,97%	-0,70	22,90	23,65	22,73	23,80	1M	391
31/08/2021	-5,11%	-1,27	23,60	24,86	23,00	24,86	5M	1.107
30/08/2021	-1,11%	-0,28	24,87	24,53	24,50	25,50	562K	156
27/08/2021	1,70%	0,42	25,15	25,03	24,81	25,28	529K	140
26/08/2021	-4,26%	-1,10	24,73	25,25	24,57	25,55	1M	221
25/08/2021	2,50%	0,63	25,83	25,54	25,21	26,24	1M	211
24/08/2021	0,44%	0,11	25,20	25,05	25,05	25,91	796K	196
23/08/2021	0,36%	0,09	25,09	25,33	24,85	26,00	966K	207
20/08/2021	0,48%	0,12	25,00	24,58	24,52	25,55	646K	161
19/08/2021	0,20%	0,05	24,88	24,43	23,79	24,97	1M	379
18/08/2021	3,46%	0,83	24,83	23,97	23,50	25,00	1M	358
17/08/2021	-2,04%	-0,50	24,00	24,83	23,00	24,83	2M	497
16/08/2021	-5,73%	-1,49	24,50	25,18	23,81	25,23	3M	595
13/08/2021	-1,85%	-0,49	25,99	26,52	25,46	26,93	1M	296
12/08/2021	-1,82%	-0,49	26,48	26,76	26,14	26,76	1M	355
11/08/2021	-2,32%	-0,64	26,97	27,04	26,45	28,00	2M	536
10/08/2021	-1,25%	-0,35	27,61	28,21	27,61	28,60	1M	293
09/08/2021	4,10%	1,10	27,96	27,09	27,09	28,12	2M	381
06/08/2021	1,24%	0,33	26,86	26,57	26,20	26,99	594K	153
05/08/2021	-1,85%	-0,50	26,53	27,07	26,29	27,50	1M	342
04/08/2021	-1,74%	-0,48	27,03	27,53	26,29	27,88	2M	357
03/08/2021	1,03%	0,28	27,51	27,24	26,15	27,65	1M	291
02/08/2021	2,37%	0,63	27,23	26,60	26,60	28,27	3M	696
30/07/2021	0,00%	0,00	26,60	26,70	26,22	27,50	5M	888
29/07/2021	4,15%	1,06	26,60	25,79	25,39	26,90	2M	367
28/07/2021	-3,04%	-0,80	25,54	26,52	25,21	26,52	2M	431
27/07/2021	-0,23%	-0,06	26,34	26,43	25,21	26,59	2M	405
26/07/2021	-2,33%	-0,63	26,40	27,46	26,38	27,81	2M	459
23/07/2021	0,30%	0,08	27,03	26,98	25,80	27,32	2M	437
22/07/2021	-2,99%	-0,83	26,95	27,77	26,85	27,78	1M	316
21/07/2021	0,43%	0,12	27,78	27,75	27,30	28,47	3M	426
20/07/2021	1,50%	0,41	27,66	27,35	27,06	28,20	2M	365
19/07/2021	-2,47%	-0,69	27,25	27,89	26,79	27,89	2M	436
16/07/2021	-0,75%	-0,21	27,94	28,24	27,71	29,20	2M	369
15/07/2021	-1,33%	-0,38	28,15	28,58	28,15	29,59	2M	498
14/07/2021	0,56%	0,16	28,53	28,37	27,61	28,80	3M	735
13/07/2021	1,39%	0,39	28,37	27,84	27,66	28,79	2M	506
12/07/2021	-0,04%	-0,01	27,98	28,32	27,29	28,46	3M	713
08/07/2021	1,45%	0,40	27,99	26,79	26,72	28,50	4M	686
07/07/2021	2,00%	0,54	27,59	27,37	26,66	27,89	3M	487
06/07/2021	-1,46%	-0,40	27,05	26,99	26,46	27,98	5M	726
05/07/2021	11,27%	2,78	27,45	24,67	24,67	27,45	7M	1.196
02/07/2021	2,83%	0,68	24,67	24,41	23,96	24,81	3M	587
01/07/2021	2,57%	0,60	23,99	23,43	23,01	24,06	2M	409
30/06/2021	1,30%	0,30	23,39	23,14	23,07	24,08	3M	540
29/06/2021	0,39%	0,09	23,09	23,00	22,56	23,14	1M	222
28/06/2021	1,68%	0,38	23,00	22,66	22,42	23,33	2M	248
25/06/2021	-2,08%	-0,48	22,62	23,35	22,61	23,35	1M	234
24/06/2021	-0,30%	-0,07	23,10	23,01	23,00	23,42	821K	199
23/06/2021	-0,13%	-0,03	23,17	23,39	23,06	23,60	580K	172
22/06/2021	0,74%	0,17	23,20	22,84	22,58	23,50	2M	356
21/06/2021	0,13%	0,03	23,03	23,10	22,54	23,45	2M	328
18/06/2021	5,50%	1,20	23,00	21,99	21,94	23,28	1M	303
17/06/2021	-2,59%	-0,58	21,80	22,38	21,60	22,93	3M	557
16/06/2021	-2,19%	-0,50	22,38	22,88	22,30	23,01	2M	373
15/06/2021	-1,76%	-0,41	22,88	23,30	22,71	23,53	2M	709
14/06/2021	-2,76%	-0,66	23,29	24,00	22,99	24,19	2M	548
11/06/2021	-0,08%	-0,02	23,95	23,75	23,75	24,00	2M	267
10/06/2021	-0,08%	-0,02	23,97	24,00	23,68	24,25	964K	241
09/06/2021	0,13%	0,03	23,99	24,04	23,55	24,18	1M	278
08/06/2021	-0,95%	-0,23	23,96	24,10	23,55	24,35	2M	436
07/06/2021	0,54%	0,13	24,19	24,07	23,93	24,55	2M	372
04/06/2021	0,12%	0,03	24,06	24,00	23,97	24,44	2M	387
02/06/2021	-1,11%	-0,27	24,03	24,50	24,00	24,77	2M	380
01/06/2021	-2,84%	-0,71	24,30	25,21	23,76	25,40	5M	946
31/05/2021	0,32%	0,08	25,01	24,63	24,61	25,44	2M	425
28/05/2021	2,17%	0,53	24,93	24,50	24,50	25,06	1M	280
27/05/2021	-1,21%	-0,30	24,40	24,89	24,33	25,00	1M	247
26/05/2021	2,49%	0,60	24,70	24,53	24,05	24,92	1M	272
25/05/2021	-1,31%	-0,32	24,10	24,58	24,10	24,83	4M	628
24/05/2021	0,58%	0,14	24,42	24,28	24,28	25,25	5M	743
21/05/2021	0,71%	0,17	24,28	24,15	24,13	24,47	770K	178
20/05/2021	-2,59%	-0,64	24,11	24,75	23,88	24,75	1M	261
19/05/2021	1,85%	0,45	24,75	24,06	23,77	25,30	1M	316
18/05/2021	2,10%	0,50	24,30	23,80	23,80	24,35	1M	230
17/05/2021	0,08%	0,02	23,80	24,08	23,41	24,17	2M	315
14/05/2021	1,15%	0,27	23,78	23,52	23,43	24,50	1M	216
13/05/2021	0,77%	0,18	23,51	23,33	23,33	24,27	1M	304
12/05/2021	-5,55%	-1,37	23,33	24,86	23,33	25,60	3M	649
11/05/2021	-2,02%	-0,51	24,70	25,21	24,51	25,32	3M	428
10/05/2021	-3,59%	-0,94	25,21	26,46	25,07	26,65	2M	412
07/05/2021	-2,28%	-0,61	26,15	26,90	25,58	26,90	3M	533
06/05/2021	4,12%	1,06	26,76	26,03	25,40	27,10	5M	778
05/05/2021	-4,07%	-1,09	25,70	26,99	25,18	27,00	3M	709
04/05/2021	0,56%	0,15	26,79	26,50	25,53	26,94	3M	423
03/05/2021	2,07%	0,54	26,64	26,11	26,11	27,43	2M	437
30/04/2021	1,87%	0,48	26,10	25,65	25,48	26,90	3M	773
29/04/2021	6,97%	1,67	25,62	24,28	23,62	25,66	3M	668
28/04/2021	-3,04%	-0,75	23,95	24,70	23,78	24,87	2M	374
27/04/2021	-1,20%	-0,30	24,70	25,00	24,25	25,13	1M	283
26/04/2021	0,56%	0,14	25,00	25,34	24,50	25,42	1M	205
23/04/2021	2,43%	0,59	24,86	24,80	24,52	25,45	2M	319
22/04/2021	2,41%	0,57	24,27	23,80	23,78	25,21	4M	721
20/04/2021	2,78%	0,64	23,70	23,05	23,05	23,98	3M	512
19/04/2021	1,10%	0,25	23,06	22,82	22,70	23,32	1M	245
16/04/2021	-2,73%	-0,64	22,81	23,55	22,81	23,55	1M	271
15/04/2021	2,40%	0,55	23,45	23,10	22,79	23,50	1M	211
14/04/2021	-0,82%	-0,19	22,90	23,41	22,71	23,41	1M	228
13/04/2021	-1,32%	-0,31	23,09	23,39	22,91	23,40	2M	309
12/04/2021	-1,68%	-0,40	23,40	23,91	23,30	24,13	2M	415
09/04/2021	2,59%	0,60	23,80	23,48	23,45	24,44	4M	771
08/04/2021	2,38%	0,54	23,20	22,97	21,82	23,24	4M	812
07/04/2021	-3,29%	-0,77	22,66	23,41	22,43	23,43	4M	1.041
06/04/2021	0,56%	0,13	23,43	23,22	23,02	23,94	2M	412
05/04/2021	2,01%	0,46	23,30	22,95	22,51	23,44	2M	436
01/04/2021	-0,74%	-0,17	22,84	23,50	22,31	23,50	2M	433
31/03/2021	-0,13%	-0,03	23,01	22,97	22,95	24,19	3M	680
30/03/2021	3,50%	0,78	23,04	22,22	22,07	23,62	3M	734
29/03/2021	-3,64%	-0,84	22,26	23,10	22,15	23,44	2M	488
26/03/2021	-1,11%	-0,26	23,10	23,60	22,72	23,69	2M	619
25/03/2021	-0,55%	-0,13	23,36	23,58	22,56	23,88	4M	869
24/03/2021	-2,93%	-0,71	23,49	24,74	23,20	24,77	5M	950
23/03/2021	1,38%	0,33	24,20	24,00	24,00	25,38	6M	941
22/03/2021	-5,47%	-1,38	23,87	25,30	23,46	25,90	5M	1.171
19/03/2021	-6,83%	-1,85	25,25	27,43	24,72	28,24	9M	1.697
18/03/2021	5,65%	1,45	27,10	25,60	25,14	27,50	3M	660
17/03/2021	3,43%	0,85	25,65	24,52	24,29	26,15	5M	660
16/03/2021	1,39%	0,34	24,80	24,78	23,71	25,41	4M	628
15/03/2021	7,75%	1,76	24,46	22,90	22,90	24,90	4M	641
12/03/2021	4,13%	0,90	22,70	21,80	21,16	23,40	3M	653
11/03/2021	-0,91%	-0,20	21,80	22,01	21,03	22,39	3M	578
10/03/2021	-	-	22,00	22,81	21,55	23,49	3M	585

Date,Open,High,Low,Close,Volume
20-Sep-21,23.06,23.06,21.37,21.76,2126468
17-Sep-21,23.78,23.78,22.29,23.42,1147011
16-Sep-21,23.61,24.33,23.61,23.78,669337
15-Sep-21,22.74,24.30,22.71,24.30,1431519
14-Sep-21,22.03,23.41,22.03,22.99,765917
13-Sep-21,22.48,22.57,21.96,22.16,544796
10-Sep-21,22.16,22.83,22.05,22.13,1021777
09-Sep-21,21.98,22.35,21.21,21.73,940864
08-Sep-21,22.25,22.68,21.35,21.55,1450333
06-Sep-21,21.52,22.41,21.48,22.26,621086
03-Sep-21,22.15,22.68,21.08,21.66,2073775
02-Sep-21,22.53,23.50,22.11,22.11,1424999
01-Sep-21,23.65,23.80,22.73,22.90,1480660
31-Aug-21,24.86,24.86,23.00,23.60,5030311
30-Aug-21,24.53,25.50,24.50,24.87,562223
27-Aug-21,25.03,25.28,24.81,25.15,528740
26-Aug-21,25.25,25.55,24.57,24.73,1039304
25-Aug-21,25.54,26.24,25.21,25.83,1031085
24-Aug-21,25.05,25.91,25.05,25.20,796249
23-Aug-21,25.33,26.00,24.85,25.09,965814
20-Aug-21,24.58,25.55,24.52,25.00,646421
19-Aug-21,24.43,24.97,23.79,24.88,1463012
18-Aug-21,23.97,25.00,23.50,24.83,1296857
17-Aug-21,24.83,24.83,23.00,24.00,2115270
16-Aug-21,25.18,25.23,23.81,24.50,2748449
13-Aug-21,26.52,26.93,25.46,25.99,1245727
12-Aug-21,26.76,26.76,26.14,26.48,1423738
11-Aug-21,27.04,28.00,26.45,26.97,2139062
10-Aug-21,28.21,28.60,27.61,27.61,1258643
09-Aug-21,27.09,28.12,27.09,27.96,1912208
06-Aug-21,26.57,26.99,26.20,26.86,594172
05-Aug-21,27.07,27.50,26.29,26.53,1316023
04-Aug-21,27.53,27.88,26.29,27.03,1549348
03-Aug-21,27.24,27.65,26.15,27.51,1154249
02-Aug-21,26.60,28.27,26.60,27.23,3259474
30-Jul-21,26.70,27.50,26.22,26.60,4500112
29-Jul-21,25.79,26.90,25.39,26.60,1574468
28-Jul-21,26.52,26.52,25.21,25.54,1819355
27-Jul-21,26.43,26.59,25.21,26.34,1658080
26-Jul-21,27.46,27.81,26.38,26.40,2332719
23-Jul-21,26.98,27.32,25.80,27.03,2172590
22-Jul-21,27.77,27.78,26.85,26.95,1388443
21-Jul-21,27.75,28.47,27.30,27.78,2667724
20-Jul-21,27.35,28.20,27.06,27.66,1837023
19-Jul-21,27.89,27.89,26.79,27.25,2080534
16-Jul-21,28.24,29.20,27.71,27.94,2176957
15-Jul-21,28.58,29.59,28.15,28.15,2481940
14-Jul-21,28.37,28.80,27.61,28.53,3101671
13-Jul-21,27.84,28.79,27.66,28.37,2405150
12-Jul-21,28.32,28.46,27.29,27.98,2774065
08-Jul-21,26.79,28.50,26.72,27.99,3819398
07-Jul-21,27.37,27.89,26.66,27.59,3026828
06-Jul-21,26.99,27.98,26.46,27.05,4629317
05-Jul-21,24.67,27.45,24.67,27.45,7222581
02-Jul-21,24.41,24.81,23.96,24.67,3067471
01-Jul-21,23.43,24.06,23.01,23.99,2077285
30-Jun-21,23.14,24.08,23.07,23.39,2606356
29-Jun-21,23.00,23.14,22.56,23.09,1198553
28-Jun-21,22.66,23.33,22.42,23.00,1502631
25-Jun-21,23.35,23.35,22.61,22.62,1228053
24-Jun-21,23.01,23.42,23.00,23.10,821053
23-Jun-21,23.39,23.60,23.06,23.17,579783
22-Jun-21,22.84,23.50,22.58,23.20,1595587
21-Jun-21,23.10,23.45,22.54,23.03,1594830
18-Jun-21,21.99,23.28,21.94,23.00,1358257
17-Jun-21,22.38,22.93,21.60,21.80,2501447
16-Jun-21,22.88,23.01,22.30,22.38,1860624
15-Jun-21,23.30,23.53,22.71,22.88,2480962
14-Jun-21,24.00,24.19,22.99,23.29,2437026
11-Jun-21,23.75,24.00,23.75,23.95,1836470
10-Jun-21,24.00,24.25,23.68,23.97,963937
09-Jun-21,24.04,24.18,23.55,23.99,1260418
08-Jun-21,24.10,24.35,23.55,23.96,1775831
07-Jun-21,24.07,24.55,23.93,24.19,2078441
04-Jun-21,24.00,24.44,23.97,24.06,1895029
02-Jun-21,24.50,24.77,24.00,24.03,1849181
01-Jun-21,25.21,25.40,23.76,24.30,5231435
31-May-21,24.63,25.44,24.61,25.01,1926010
28-May-21,24.50,25.06,24.50,24.93,1165573
27-May-21,24.89,25.00,24.33,24.40,1083015
26-May-21,24.53,24.92,24.05,24.70,1238869
25-May-21,24.58,24.83,24.10,24.10,3850828
24-May-21,24.28,25.25,24.28,24.42,4737118
21-May-21,24.15,24.47,24.13,24.28,770123
20-May-21,24.75,24.75,23.88,24.11,1328723
19-May-21,24.06,25.30,23.77,24.75,1421297
18-May-21,23.80,24.35,23.80,24.30,1030863
17-May-21,24.08,24.17,23.41,23.80,1789302
14-May-21,23.52,24.50,23.43,23.78,1115887
13-May-21,23.33,24.27,23.33,23.51,1429674
12-May-21,24.86,25.60,23.33,23.33,3335214
11-May-21,25.21,25.32,24.51,24.70,2590403
10-May-21,26.46,26.65,25.07,25.21,2239542
07-May-21,26.90,26.90,25.58,26.15,2961851
06-May-21,26.03,27.10,25.40,26.76,4838517
05-May-21,26.99,27.00,25.18,25.70,3475337
04-May-21,26.50,26.94,25.53,26.79,2592857
03-May-21,26.11,27.43,26.11,26.64,2164099
30-Apr-21,25.65,26.90,25.48,26.10,3493496
29-Apr-21,24.28,25.66,23.62,25.62,3434617
28-Apr-21,24.70,24.87,23.78,23.95,1605188
27-Apr-21,25.00,25.13,24.25,24.70,1316654
26-Apr-21,25.34,25.42,24.50,25.00,1263928
23-Apr-21,24.80,25.45,24.52,24.86,1777482
22-Apr-21,23.80,25.21,23.78,24.27,3626329
20-Apr-21,23.05,23.98,23.05,23.70,3013150
19-Apr-21,22.82,23.32,22.70,23.06,1074413
16-Apr-21,23.55,23.55,22.81,22.81,1197286
15-Apr-21,23.10,23.50,22.79,23.45,1222104
14-Apr-21,23.41,23.41,22.71,22.90,1365395
13-Apr-21,23.39,23.40,22.91,23.09,1621167
12-Apr-21,23.91,24.13,23.30,23.40,1848843
09-Apr-21,23.48,24.44,23.45,23.80,3940252
08-Apr-21,22.97,23.24,21.82,23.20,4217056
07-Apr-21,23.41,23.43,22.43,22.66,4395648
06-Apr-21,23.22,23.94,23.02,23.43,2155270
05-Apr-21,22.95,23.44,22.51,23.30,2490417
01-Apr-21,23.50,23.50,22.31,22.84,1674794
31-Mar-21,22.97,24.19,22.95,23.01,3003687
30-Mar-21,22.22,23.62,22.07,23.04,3387266
29-Mar-21,23.10,23.44,22.15,22.26,2143192
26-Mar-21,23.60,23.69,22.72,23.10,2395943
25-Mar-21,23.58,23.88,22.56,23.36,4162667
24-Mar-21,24.74,24.77,23.20,23.49,5197144
23-Mar-21,24.00,25.38,24.00,24.20,5711129
22-Mar-21,25.30,25.90,23.46,23.87,5268530
19-Mar-21,27.43,28.24,24.72,25.25,9459976
18-Mar-21,25.60,27.50,25.14,27.10,3213855
17-Mar-21,24.52,26.15,24.29,25.65,5207976
16-Mar-21,24.78,25.41,23.71,24.80,3939025
15-Mar-21,22.90,24.90,22.90,24.46,3518846
12-Mar-21,21.80,23.40,21.16,22.70,3258132
11-Mar-21,22.01,22.39,21.03,21.80,2905196
10-Mar-21,22.81,23.49,21.55,22.00,3146587

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TASA3

cotações, gráficos e mais...