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
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	-3,51%	-0,80	22,00	22,81	21,55	23,49	3M	585
09/03/2021	10,14%	2,10	22,80	20,93	20,61	22,80	3M	656
08/03/2021	-2,27%	-0,48	20,70	21,14	20,23	21,69	3M	533
05/03/2021	3,47%	0,71	21,18	20,51	20,14	21,20	2M	435
04/03/2021	4,97%	0,97	20,47	19,70	19,39	20,50	2M	486
03/03/2021	1,77%	0,34	19,50	19,16	18,40	20,26	3M	581
02/03/2021	0,84%	0,16	19,16	18,80	18,00	19,47	2M	372
01/03/2021	0,05%	0,01	19,00	19,25	18,55	19,59	2M	412
26/02/2021	-2,11%	-0,41	18,99	19,78	18,61	19,99	3M	629
25/02/2021	-4,43%	-0,90	19,40	20,89	19,21	21,15	2M	469
24/02/2021	-1,84%	-0,38	20,30	20,68	20,20	21,43	2M	486
23/02/2021	1,37%	0,28	20,68	20,99	20,04	20,99	2M	412
22/02/2021	-0,78%	-0,16	20,40	20,00	19,44	21,69	4M	878
19/02/2021	-0,72%	-0,15	20,56	20,71	19,93	21,15	4M	621
18/02/2021	-2,54%	-0,54	20,71	21,31	20,14	21,81	6M	1.106
17/02/2021	13,64%	2,55	21,25	18,99	18,99	21,45	14M	1.781
12/02/2021	4,06%	0,73	18,70	18,03	17,56	18,75	4M	611
11/02/2021	1,47%	0,26	17,97	18,09	17,71	18,44	2M	374
10/02/2021	-3,22%	-0,59	17,71	18,35	17,71	18,35	925K	222
09/02/2021	1,10%	0,20	18,30	18,44	17,62	18,50	2M	488
08/02/2021	-1,74%	-0,32	18,10	18,51	17,65	18,51	2M	449
05/02/2021	0,11%	0,02	18,42	18,78	17,79	18,79	2M	377
04/02/2021	-1,08%	-0,20	18,40	18,87	18,17	18,87	1M	294
03/02/2021	-0,43%	-0,08	18,60	18,97	18,15	19,19	2M	400
02/02/2021	2,81%	0,51	18,68	18,49	18,35	18,88	2M	404
01/02/2021	2,54%	0,45	18,17	18,29	17,63	18,40	2M	430
29/01/2021	-2,64%	-0,48	17,72	18,10	17,60	18,39	2M	514
28/01/2021	3,82%	0,67	18,20	17,40	17,30	18,30	2M	377
27/01/2021	-5,14%	-0,95	17,53	18,32	17,23	18,51	2M	559
26/01/2021	-2,74%	-0,52	18,48	18,77	18,32	19,85	4M	742
22/01/2021	0,37%	0,07	19,00	18,68	18,16	19,30	2M	398
21/01/2021	-2,02%	-0,39	18,93	19,59	18,38	19,65	3M	531
20/01/2021	-0,41%	-0,08	19,32	19,75	19,03	20,35	5M	1.066
19/01/2021	8,38%	1,50	19,40	18,01	17,91	19,40	7M	1.235
18/01/2021	4,37%	0,75	17,90	17,42	17,15	18,00	3M	506
15/01/2021	-4,19%	-0,75	17,15	17,70	17,04	17,83	1M	340
14/01/2021	0,67%	0,12	17,90	18,10	17,50	18,35	2M	406
13/01/2021	4,59%	0,78	17,78	17,80	17,21	18,40	5M	935
12/01/2021	3,60%	0,59	17,00	16,50	16,50	17,52	2M	552
11/01/2021	-1,14%	-0,19	16,41	16,40	16,23	17,08	2M	504
08/01/2021	0,30%	0,05	16,60	16,59	16,00	16,94	6M	1.250
07/01/2021	-3,78%	-0,65	16,55	17,31	16,27	18,41	11M	2.354
06/01/2021	8,52%	1,35	17,20	15,80	15,80	17,37	9M	1.912
05/01/2021	0,89%	0,14	15,85	15,71	15,00	15,99	2M	466
04/01/2021	-1,01%	-0,16	15,71	15,98	15,71	16,39	1M	350
30/12/2020	-0,25%	-0,04	15,87	16,00	15,87	16,19	988K	257
29/12/2020	0,57%	0,09	15,91	16,03	15,80	16,14	2M	371
28/12/2020	2,46%	0,38	15,82	15,42	15,41	16,39	7M	1.559
23/12/2020	-1,28%	-0,20	15,44	15,60	15,34	16,00	3M	571
22/12/2020	-0,19%	-0,03	15,64	15,67	15,36	16,26	3M	788
21/12/2020	-0,25%	-0,04	15,67	15,38	14,74	16,04	3M	762
18/12/2020	1,29%	0,20	15,71	15,51	15,40	16,27	4M	825
17/12/2020	0,00%	0,00	15,51	15,51	15,15	15,96	5M	741
16/12/2020	-2,21%	-0,35	15,51	15,75	15,21	16,10	4M	867
15/12/2020	-3,41%	-0,56	15,86	16,61	15,70	16,90	6M	1.442
14/12/2020	1,55%	0,25	16,42	16,10	15,74	16,97	7M	1.387
11/12/2020	9,18%	1,36	16,17	14,37	14,03	16,49	17M	2.914
10/12/2020	-4,64%	-0,72	14,81	15,55	14,35	16,44	9M	2.022
09/12/2020	-9,29%	-1,59	15,53	16,95	15,33	17,11	7M	1.635
08/12/2020	2,33%	0,39	17,12	16,94	15,60	17,39	8M	1.601
07/12/2020	-5,37%	-0,95	16,73	17,85	16,50	18,60	9M	1.836
04/12/2020	-	-	17,68	16,00	16,00	17,98	16M	2.596

Date,Open,High,Low,Close,Volume
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
09-Mar-21,20.93,22.80,20.61,22.80,3168505
08-Mar-21,21.14,21.69,20.23,20.70,2836310
05-Mar-21,20.51,21.20,20.14,21.18,2431833
04-Mar-21,19.70,20.50,19.39,20.47,2413700
03-Mar-21,19.16,20.26,18.40,19.50,3006276
02-Mar-21,18.80,19.47,18.00,19.16,1642377
01-Mar-21,19.25,19.59,18.55,19.00,1640221
26-Feb-21,19.78,19.99,18.61,18.99,2639123
25-Feb-21,20.89,21.15,19.21,19.40,1971735
24-Feb-21,20.68,21.43,20.20,20.30,2319305
23-Feb-21,20.99,20.99,20.04,20.68,1905626
22-Feb-21,20.00,21.69,19.44,20.40,4222476
19-Feb-21,20.71,21.15,19.93,20.56,4403384
18-Feb-21,21.31,21.81,20.14,20.71,5632586
17-Feb-21,18.99,21.45,18.99,21.25,13811370
12-Feb-21,18.03,18.75,17.56,18.70,3931861
11-Feb-21,18.09,18.44,17.71,17.97,1727158
10-Feb-21,18.35,18.35,17.71,17.71,925237
09-Feb-21,18.44,18.50,17.62,18.30,2193209
08-Feb-21,18.51,18.51,17.65,18.10,2428238
05-Feb-21,18.78,18.79,17.79,18.42,2229784
04-Feb-21,18.87,18.87,18.17,18.40,1205830
03-Feb-21,18.97,19.19,18.15,18.60,2085856
02-Feb-21,18.49,18.88,18.35,18.68,2256203
01-Feb-21,18.29,18.40,17.63,18.17,1774153
29-Jan-21,18.10,18.39,17.60,17.72,2115383
28-Jan-21,17.40,18.30,17.30,18.20,1587091
27-Jan-21,18.32,18.51,17.23,17.53,2447926
26-Jan-21,18.77,19.85,18.32,18.48,3872166
22-Jan-21,18.68,19.30,18.16,19.00,1906683
21-Jan-21,19.59,19.65,18.38,18.93,3371685
20-Jan-21,19.75,20.35,19.03,19.32,5461246
19-Jan-21,18.01,19.40,17.91,19.40,6782463
18-Jan-21,17.42,18.00,17.15,17.90,2813808
15-Jan-21,17.70,17.83,17.04,17.15,1371682
14-Jan-21,18.10,18.35,17.50,17.90,2063045
13-Jan-21,17.80,18.40,17.21,17.78,4719231
12-Jan-21,16.50,17.52,16.50,17.00,2400800
11-Jan-21,16.40,17.08,16.23,16.41,2377483
08-Jan-21,16.59,16.94,16.00,16.60,6121447
07-Jan-21,17.31,18.41,16.27,16.55,10524991
06-Jan-21,15.80,17.37,15.80,17.20,9290600
05-Jan-21,15.71,15.99,15.00,15.85,1563137
04-Jan-21,15.98,16.39,15.71,15.71,1145631
30-Dec-20,16.00,16.19,15.87,15.87,988330
29-Dec-20,16.03,16.14,15.80,15.91,1528145
28-Dec-20,15.42,16.39,15.41,15.82,7347407
23-Dec-20,15.60,16.00,15.34,15.44,2537695
22-Dec-20,15.67,16.26,15.36,15.64,3128900
21-Dec-20,15.38,16.04,14.74,15.67,3489697
18-Dec-20,15.51,16.27,15.40,15.71,4108217
17-Dec-20,15.51,15.96,15.15,15.51,4707981
16-Dec-20,15.75,16.10,15.21,15.51,3767798
15-Dec-20,16.61,16.90,15.70,15.86,6102539
14-Dec-20,16.10,16.97,15.74,16.42,6969199
11-Dec-20,14.37,16.49,14.03,16.17,16886842
10-Dec-20,15.55,16.44,14.35,14.81,8717578
09-Dec-20,16.95,17.11,15.33,15.53,6720271
08-Dec-20,16.94,17.39,15.60,17.12,8417576
07-Dec-20,17.85,18.60,16.50,16.73,8588224
04-Dec-20,16.00,17.98,16.00,17.68,15971939

*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: TASA3

cotações, gráficos e mais...