Cotação atual, histórico e gráfico do papel: TASA4

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 TASA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	0,21%	0,04	19,01	18,82	18,66	19,26	13M	3.535
12/08/2022	0,64%	0,12	18,97	18,96	18,75	19,19	13M	2.895
11/08/2022	0,37%	0,07	18,85	18,80	18,37	19,09	16M	3.621
10/08/2022	-2,64%	-0,51	18,78	18,74	18,59	19,24	34M	5.157
09/08/2022	-3,26%	-0,65	19,29	20,03	18,99	20,14	17M	3.717
08/08/2022	3,05%	0,59	19,94	19,46	19,46	20,15	10M	2.427
05/08/2022	-0,77%	-0,15	19,35	19,51	19,15	19,68	8M	2.151
04/08/2022	2,15%	0,41	19,50	19,28	19,10	19,68	10M	3.347
03/08/2022	0,58%	0,11	19,09	19,03	19,03	19,39	5M	1.389
02/08/2022	-0,37%	-0,07	18,98	19,24	18,78	19,24	5M	1.547
01/08/2022	1,98%	0,37	19,05	18,72	18,39	19,46	9M	3.145

29/07/2022	-0,64%	-0,12	18,68	18,81	18,68	19,00	7M	1.808
28/07/2022	-1,88%	-0,36	18,80	19,20	18,75	19,26	7M	1.603
27/07/2022	4,24%	0,78	19,16	18,42	18,13	19,30	12M	2.953
26/07/2022	-0,49%	-0,09	18,38	18,50	18,34	18,77	9M	2.255
25/07/2022	2,78%	0,50	18,47	18,04	17,91	18,72	6M	1.754
22/07/2022	-0,94%	-0,17	17,97	18,19	17,86	18,23	5M	1.377
21/07/2022	2,02%	0,36	18,14	17,70	17,45	18,20	6M	1.715
20/07/2022	3,37%	0,58	17,78	17,17	17,17	17,85	8M	2.194
19/07/2022	1,06%	0,18	17,20	17,07	16,89	17,51	6M	1.528
18/07/2022	2,16%	0,36	17,02	16,75	16,75	17,20	4M	1.465
15/07/2022	-1,94%	-0,33	16,66	16,99	16,59	17,26	8M	1.946
14/07/2022	-0,18%	-0,03	16,99	16,93	16,73	17,09	6M	1.448
13/07/2022	-1,45%	-0,25	17,02	17,06	17,00	17,37	8M	1.521
12/07/2022	3,54%	0,59	17,27	16,67	16,62	17,30	7M	1.865
11/07/2022	-1,18%	-0,20	16,68	16,80	16,49	16,80	7M	1.741
08/07/2022	-2,26%	-0,39	16,88	17,29	16,88	17,53	5M	1.405
07/07/2022	3,17%	0,53	17,27	16,92	16,86	17,77	13M	3.270
06/07/2022	2,95%	0,48	16,74	16,25	16,25	16,90	8M	1.947
05/07/2022	-1,99%	-0,33	16,26	16,55	16,02	16,55	12M	3.013
04/07/2022	-2,30%	-0,39	16,59	16,92	16,59	17,23	7M	1.331
01/07/2022	4,62%	0,75	16,98	16,22	16,19	17,06	8M	2.467
30/06/2022	-1,76%	-0,29	16,23	16,40	16,15	16,52	11M	2.729
29/06/2022	-2,02%	-0,34	16,52	16,88	16,52	16,94	6M	1.859
28/06/2022	-1,69%	-0,29	16,86	17,35	16,80	17,37	6M	1.513
27/06/2022	0,06%	0,01	17,15	17,23	17,01	17,57	10M	2.257
24/06/2022	2,08%	0,35	17,14	16,93	16,65	17,21	7M	1.555
23/06/2022	1,76%	0,29	16,79	16,62	16,42	17,04	11M	3.103
22/06/2022	-2,19%	-0,37	16,50	16,68	16,50	17,09	8M	2.011
21/06/2022	1,38%	0,23	16,87	17,00	16,63	17,24	9M	2.749
20/06/2022	-2,35%	-0,40	16,64	17,06	16,49	17,30	9M	2.193
17/06/2022	-3,95%	-0,70	17,04	17,48	16,80	17,48	15M	3.561
15/06/2022	1,37%	0,24	17,74	17,69	17,53	18,07	9M	2.379
14/06/2022	-2,07%	-0,37	17,50	17,99	17,43	18,17	15M	3.370
13/06/2022	-2,35%	-0,43	17,87	17,80	17,41	18,10	20M	3.917
10/06/2022	-1,98%	-0,37	18,30	18,41	17,91	18,51	18M	4.197
09/06/2022	-1,16%	-0,22	18,67	18,89	18,42	18,94	13M	3.108
08/06/2022	-3,13%	-0,61	18,89	19,21	18,77	19,46	24M	4.131
07/06/2022	-1,76%	-0,35	19,50	19,75	19,05	19,98	25M	5.297
06/06/2022	-1,29%	-0,26	19,85	20,21	19,73	20,26	17M	2.855
03/06/2022	-1,95%	-0,40	20,11	20,45	20,11	20,45	12M	2.411
02/06/2022	1,79%	0,36	20,51	20,29	19,96	20,62	26M	3.640
01/06/2022	1,61%	0,32	20,15	19,82	19,71	20,39	35M	4.598
31/05/2022	-4,89%	-1,02	19,83	20,90	19,83	21,07	60M	6.149
30/05/2022	0,97%	0,20	20,85	20,65	20,65	21,19	16M	3.070
27/05/2022	2,23%	0,45	20,65	20,24	20,16	20,82	21M	3.494
26/05/2022	-0,64%	-0,13	20,20	20,32	20,08	20,61	21M	3.215
25/05/2022	-0,54%	-0,11	20,33	20,21	20,10	20,69	17M	3.702
24/05/2022	-0,24%	-0,05	20,44	20,42	20,06	20,58	14M	3.114
23/05/2022	1,54%	0,31	20,49	20,39	20,29	20,74	12M	2.649
20/05/2022	0,10%	0,02	20,18	20,37	20,09	20,84	30M	5.093
19/05/2022	-1,13%	-0,23	20,16	20,37	20,16	20,71	18M	4.000
18/05/2022	-0,10%	-0,02	20,39	20,37	20,06	20,63	19M	4.332
17/05/2022	-1,78%	-0,37	20,41	20,91	20,32	21,27	22M	3.942
16/05/2022	0,43%	0,09	20,78	20,65	20,50	21,17	17M	3.426
13/05/2022	2,17%	0,44	20,69	20,45	20,45	21,22	22M	4.769
12/05/2022	-1,36%	-0,28	20,25	20,49	19,76	21,09	42M	6.888
11/05/2022	-7,40%	-1,64	20,53	22,50	20,51	22,68	62M	8.443
10/05/2022	-2,16%	-0,49	22,17	22,94	22,01	23,17	19M	3.712
09/05/2022	-3,62%	-0,85	22,66	23,14	22,66	23,48	16M	3.112
06/05/2022	-1,84%	-0,44	23,51	23,95	23,31	24,08	13M	2.754
05/05/2022	-2,44%	-0,60	23,95	24,31	23,77	24,71	27M	5.736
04/05/2022	2,55%	0,61	24,55	23,89	23,44	24,55	23M	4.653
03/05/2022	1,01%	0,24	23,94	23,70	23,58	24,09	12M	2.360
02/05/2022	-0,34%	-0,08	23,70	23,79	23,19	24,06	14M	3.183
29/04/2022	-0,29%	-0,07	23,78	23,97	23,68	24,25	17M	3.670
28/04/2022	1,53%	0,36	23,85	23,60	23,38	24,00	15M	3.256
27/04/2022	1,73%	0,40	23,49	23,29	23,05	23,79	18M	3.516
26/04/2022	1,41%	0,32	23,09	22,72	22,72	23,33	17M	3.474
25/04/2022	1,79%	0,40	22,77	21,95	21,90	22,95	13M	2.641
22/04/2022	-3,99%	-0,93	22,37	22,92	22,20	22,92	28M	4.069
20/04/2022	-10,73%	-2,80	23,30	24,08	23,16	24,15	34M	5.057
19/04/2022	2,51%	0,64	26,10	25,53	25,46	26,40	45M	5.549
18/04/2022	3,92%	0,96	25,46	24,68	24,60	25,62	27M	3.782
14/04/2022	1,20%	0,29	24,50	24,20	24,13	24,77	14M	2.722
13/04/2022	0,17%	0,04	24,21	24,30	24,15	24,53	11M	1.886
12/04/2022	-0,29%	-0,07	24,17	24,45	24,06	25,10	16M	2.600
11/04/2022	-0,74%	-0,18	24,24	24,26	24,05	24,70	14M	2.761
08/04/2022	-1,45%	-0,36	24,42	24,61	24,14	24,86	15M	2.793
07/04/2022	0,12%	0,03	24,78	24,79	24,50	25,07	11M	2.031
06/04/2022	-2,21%	-0,56	24,75	25,36	24,40	25,36	23M	4.465
05/04/2022	3,26%	0,80	25,31	24,45	24,33	25,63	25M	4.657
04/04/2022	-1,05%	-0,26	24,51	24,76	24,13	24,99	22M	4.099
01/04/2022	-0,92%	-0,23	24,77	25,13	24,55	25,29	21M	3.415
31/03/2022	-1,26%	-0,32	25,00	25,40	24,95	25,57	12M	2.401
30/03/2022	-2,01%	-0,52	25,32	25,96	25,20	26,03	12M	2.219
29/03/2022	2,87%	0,72	25,84	25,31	25,31	25,96	18M	3.169
28/03/2022	-0,91%	-0,23	25,12	25,55	24,86	25,62	14M	2.877
25/03/2022	-2,50%	-0,65	25,35	26,02	25,14	26,20	21M	3.557
24/03/2022	1,72%	0,44	26,00	25,56	25,44	26,29	23M	4.144
23/03/2022	2,53%	0,63	25,56	24,71	24,71	25,90	27M	4.748
22/03/2022	1,30%	0,32	24,93	24,68	24,43	25,05	22M	3.549
21/03/2022	-0,85%	-0,21	24,61	24,83	24,27	25,20	22M	3.862
18/03/2022	1,89%	0,46	24,82	24,28	24,21	25,00	91M	6.453
17/03/2022	2,74%	0,65	24,36	23,70	23,55	24,54	28M	4.948
16/03/2022	0,89%	0,21	23,71	23,99	23,60	24,45	41M	6.746
15/03/2022	3,48%	0,79	23,50	22,64	22,64	23,72	29M	4.511
14/03/2022	-2,62%	-0,61	22,71	23,46	22,59	23,77	22M	4.305
11/03/2022	-3,68%	-0,89	23,32	24,17	23,28	24,39	29M	4.818
10/03/2022	5,03%	1,16	24,21	22,84	22,56	24,29	42M	6.397
09/03/2022	7,61%	1,63	23,05	21,62	21,62	23,08	26M	4.415
08/03/2022	0,00%	0,00	21,42	21,64	21,26	21,97	17M	3.479
07/03/2022	-4,80%	-1,08	21,42	22,35	21,42	22,65	24M	4.477
04/03/2022	-2,39%	-0,55	22,50	22,98	22,24	23,34	26M	4.099
03/03/2022	0,30%	0,07	23,05	22,88	22,76	23,75	30M	4.469
02/03/2022	2,64%	0,59	22,98	22,51	22,51	23,99	38M	5.936
25/02/2022	3,18%	0,69	22,39	21,64	21,63	22,49	23M	4.089
24/02/2022	-1,50%	-0,33	21,70	21,80	20,96	21,90	29M	5.092
23/02/2022	2,70%	0,58	22,03	21,45	21,45	22,45	29M	5.268
22/02/2022	0,94%	0,20	21,45	21,34	21,26	21,80	16M	3.442
21/02/2022	1,00%	0,21	21,25	21,08	21,08	21,80	19M	3.427
18/02/2022	-0,89%	-0,19	21,04	21,31	21,00	21,48	14M	2.308
17/02/2022	-2,53%	-0,55	21,23	21,71	21,23	21,97	14M	2.646
16/02/2022	0,46%	0,10	21,78	21,68	21,65	22,55	27M	3.870
15/02/2022	2,75%	0,58	21,68	21,14	21,08	21,84	22M	3.735
14/02/2022	0,00%	0,00	21,10	21,13	20,90	21,40	13M	2.883
11/02/2022	-1,31%	-0,28	21,10	21,48	21,05	21,58	15M	3.396
10/02/2022	1,52%	0,32	21,38	21,15	20,96	21,69	14M	2.593
09/02/2022	-1,86%	-0,40	21,06	21,42	21,01	21,89	20M	3.364
08/02/2022	-0,37%	-0,08	21,46	21,49	21,29	21,77	8M	1.904
07/02/2022	-0,09%	-0,02	21,54	21,53	21,34	21,74	8M	1.932
04/02/2022	3,16%	0,66	21,56	20,94	20,73	21,56	18M	2.940
03/02/2022	-0,52%	-0,11	20,90	21,08	20,90	21,50	21M	4.746
02/02/2022	-	-	21,01	21,83	21,01	22,17	28M	5.307

Date,Open,High,Low,Close,Volume
15-Aug-22,18.82,19.26,18.66,19.01,13066572
12-Aug-22,18.96,19.19,18.75,18.97,13167937
11-Aug-22,18.80,19.09,18.37,18.85,15991812
10-Aug-22,18.74,19.24,18.59,18.78,33657659
09-Aug-22,20.03,20.14,18.99,19.29,17471925
08-Aug-22,19.46,20.15,19.46,19.94,10098375
05-Aug-22,19.51,19.68,19.15,19.35,8243165
04-Aug-22,19.28,19.68,19.10,19.50,9767577
03-Aug-22,19.03,19.39,19.03,19.09,5255125
02-Aug-22,19.24,19.24,18.78,18.98,5356509
01-Aug-22,18.72,19.46,18.39,19.05,9388705
29-Jul-22,18.81,19.00,18.68,18.68,6866544
28-Jul-22,19.20,19.26,18.75,18.80,6967983
27-Jul-22,18.42,19.30,18.13,19.16,12117535
26-Jul-22,18.50,18.77,18.34,18.38,9134513
25-Jul-22,18.04,18.72,17.91,18.47,6184756
22-Jul-22,18.19,18.23,17.86,17.97,5034802
21-Jul-22,17.70,18.20,17.45,18.14,5930277
20-Jul-22,17.17,17.85,17.17,17.78,8019884
19-Jul-22,17.07,17.51,16.89,17.20,5931594
18-Jul-22,16.75,17.20,16.75,17.02,4337864
15-Jul-22,16.99,17.26,16.59,16.66,8008398
14-Jul-22,16.93,17.09,16.73,16.99,5590431
13-Jul-22,17.06,17.37,17.00,17.02,7863520
12-Jul-22,16.67,17.30,16.62,17.27,6856976
11-Jul-22,16.80,16.80,16.49,16.68,6839001
08-Jul-22,17.29,17.53,16.88,16.88,5230218
07-Jul-22,16.92,17.77,16.86,17.27,12505896
06-Jul-22,16.25,16.90,16.25,16.74,8344343
05-Jul-22,16.55,16.55,16.02,16.26,12026714
04-Jul-22,16.92,17.23,16.59,16.59,6880633
01-Jul-22,16.22,17.06,16.19,16.98,8089748
30-Jun-22,16.40,16.52,16.15,16.23,10770875
29-Jun-22,16.88,16.94,16.52,16.52,6040124
28-Jun-22,17.35,17.37,16.80,16.86,5671545
27-Jun-22,17.23,17.57,17.01,17.15,10141824
24-Jun-22,16.93,17.21,16.65,17.14,6576980
23-Jun-22,16.62,17.04,16.42,16.79,11285246
22-Jun-22,16.68,17.09,16.50,16.50,7778004
21-Jun-22,17.00,17.24,16.63,16.87,9488643
20-Jun-22,17.06,17.30,16.49,16.64,9178533
17-Jun-22,17.48,17.48,16.80,17.04,15223978
15-Jun-22,17.69,18.07,17.53,17.74,8918872
14-Jun-22,17.99,18.17,17.43,17.50,14520791
13-Jun-22,17.80,18.10,17.41,17.87,20029060
10-Jun-22,18.41,18.51,17.91,18.30,17862305
09-Jun-22,18.89,18.94,18.42,18.67,13237045
08-Jun-22,19.21,19.46,18.77,18.89,24167915
07-Jun-22,19.75,19.98,19.05,19.50,24888871
06-Jun-22,20.21,20.26,19.73,19.85,17360166
03-Jun-22,20.45,20.45,20.11,20.11,12148936
02-Jun-22,20.29,20.62,19.96,20.51,26495124
01-Jun-22,19.82,20.39,19.71,20.15,34906662
31-May-22,20.90,21.07,19.83,19.83,60292585
30-May-22,20.65,21.19,20.65,20.85,16088268
27-May-22,20.24,20.82,20.16,20.65,21343667
26-May-22,20.32,20.61,20.08,20.20,20987142
25-May-22,20.21,20.69,20.10,20.33,17049137
24-May-22,20.42,20.58,20.06,20.44,14454382
23-May-22,20.39,20.74,20.29,20.49,12453595
20-May-22,20.37,20.84,20.09,20.18,29657194
19-May-22,20.37,20.71,20.16,20.16,18038683
18-May-22,20.37,20.63,20.06,20.39,19488331
17-May-22,20.91,21.27,20.32,20.41,21836796
16-May-22,20.65,21.17,20.50,20.78,17491370
13-May-22,20.45,21.22,20.45,20.69,22037342
12-May-22,20.49,21.09,19.76,20.25,42048189
11-May-22,22.50,22.68,20.51,20.53,62024349
10-May-22,22.94,23.17,22.01,22.17,19481724
09-May-22,23.14,23.48,22.66,22.66,16245276
06-May-22,23.95,24.08,23.31,23.51,13457650
05-May-22,24.31,24.71,23.77,23.95,26846999
04-May-22,23.89,24.55,23.44,24.55,23388461
03-May-22,23.70,24.09,23.58,23.94,11614675
02-May-22,23.79,24.06,23.19,23.70,14236475
29-Apr-22,23.97,24.25,23.68,23.78,17164472
28-Apr-22,23.60,24.00,23.38,23.85,14561789
27-Apr-22,23.29,23.79,23.05,23.49,17622205
26-Apr-22,22.72,23.33,22.72,23.09,17066932
25-Apr-22,21.95,22.95,21.90,22.77,12551802
22-Apr-22,22.92,22.92,22.20,22.37,27624339
20-Apr-22,24.08,24.15,23.16,23.30,34027999
19-Apr-22,25.53,26.40,25.46,26.10,45347750
18-Apr-22,24.68,25.62,24.60,25.46,27465394
14-Apr-22,24.20,24.77,24.13,24.50,13951752
13-Apr-22,24.30,24.53,24.15,24.21,10800041
12-Apr-22,24.45,25.10,24.06,24.17,16196608
11-Apr-22,24.26,24.70,24.05,24.24,14328888
08-Apr-22,24.61,24.86,24.14,24.42,14946638
07-Apr-22,24.79,25.07,24.50,24.78,10671755
06-Apr-22,25.36,25.36,24.40,24.75,23349504
05-Apr-22,24.45,25.63,24.33,25.31,25195515
04-Apr-22,24.76,24.99,24.13,24.51,22110190
01-Apr-22,25.13,25.29,24.55,24.77,20589681
31-Mar-22,25.40,25.57,24.95,25.00,12050560
30-Mar-22,25.96,26.03,25.20,25.32,11532564
29-Mar-22,25.31,25.96,25.31,25.84,18114473
28-Mar-22,25.55,25.62,24.86,25.12,13648642
25-Mar-22,26.02,26.20,25.14,25.35,20946681
24-Mar-22,25.56,26.29,25.44,26.00,23366569
23-Mar-22,24.71,25.90,24.71,25.56,26551776
22-Mar-22,24.68,25.05,24.43,24.93,22132524
21-Mar-22,24.83,25.20,24.27,24.61,21976500
18-Mar-22,24.28,25.00,24.21,24.82,90913792
17-Mar-22,23.70,24.54,23.55,24.36,28278393
16-Mar-22,23.99,24.45,23.60,23.71,41275637
15-Mar-22,22.64,23.72,22.64,23.50,28923245
14-Mar-22,23.46,23.77,22.59,22.71,21623995
11-Mar-22,24.17,24.39,23.28,23.32,29144232
10-Mar-22,22.84,24.29,22.56,24.21,41812110
09-Mar-22,21.62,23.08,21.62,23.05,26189049
08-Mar-22,21.64,21.97,21.26,21.42,16706231
07-Mar-22,22.35,22.65,21.42,21.42,23987199
04-Mar-22,22.98,23.34,22.24,22.50,26265480
03-Mar-22,22.88,23.75,22.76,23.05,29554302
02-Mar-22,22.51,23.99,22.51,22.98,38412125
25-Feb-22,21.64,22.49,21.63,22.39,23028232
24-Feb-22,21.80,21.90,20.96,21.70,28693279
23-Feb-22,21.45,22.45,21.45,22.03,29130269
22-Feb-22,21.34,21.80,21.26,21.45,16192452
21-Feb-22,21.08,21.80,21.08,21.25,18552940
18-Feb-22,21.31,21.48,21.00,21.04,14197487
17-Feb-22,21.71,21.97,21.23,21.23,13553168
16-Feb-22,21.68,22.55,21.65,21.78,26677454
15-Feb-22,21.14,21.84,21.08,21.68,22476783
14-Feb-22,21.13,21.40,20.90,21.10,12872646
11-Feb-22,21.48,21.58,21.05,21.10,15462294
10-Feb-22,21.15,21.69,20.96,21.38,13694733
09-Feb-22,21.42,21.89,21.01,21.06,19793054
08-Feb-22,21.49,21.77,21.29,21.46,7528162
07-Feb-22,21.53,21.74,21.34,21.54,8292036
04-Feb-22,20.94,21.56,20.73,21.56,18186111
03-Feb-22,21.08,21.50,20.90,20.90,20534757
02-Feb-22,21.83,22.17,21.01,21.01,27703102

*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: TASA4