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
14/06/2021	-4,88%	-1,18	23,00	24,18	22,85	24,30	91M	9.642
11/06/2021	2,20%	0,52	24,18	23,66	23,57	24,44	43M	4.482
10/06/2021	-1,66%	-0,40	23,66	24,19	23,46	24,27	29M	3.794
09/06/2021	1,60%	0,38	24,06	23,76	23,42	24,24	28M	3.623
08/06/2021	-1,95%	-0,47	23,68	24,25	23,50	24,37	31M	4.264
07/06/2021	0,04%	0,01	24,15	24,21	23,92	25,00	51M	4.798
04/06/2021	0,33%	0,08	24,14	24,30	24,08	24,70	33M	3.086
02/06/2021	-1,19%	-0,29	24,06	24,50	23,62	24,60	54M	4.294
01/06/2021	-4,51%	-1,15	24,35	25,73	23,37	25,88	114M	11.417
31/05/2021	1,23%	0,31	25,50	25,17	24,98	26,00	71M	6.147
28/05/2021	1,37%	0,34	25,19	24,92	24,88	25,58	42M	4.098

27/05/2021	-0,28%	-0,07	24,85	25,07	24,70	25,48	29M	2.840
26/05/2021	-0,16%	-0,04	24,92	24,97	24,40	25,50	65M	5.083
25/05/2021	-1,07%	-0,27	24,96	25,35	24,81	25,69	43M	4.520
24/05/2021	4,47%	1,08	25,23	24,31	24,16	25,40	69M	6.701
21/05/2021	0,92%	0,22	24,15	23,90	23,85	24,39	15M	1.863
20/05/2021	-2,29%	-0,56	23,93	24,51	23,81	24,72	40M	3.360
19/05/2021	3,38%	0,80	24,49	23,47	23,39	25,00	60M	6.074
18/05/2021	2,02%	0,47	23,69	23,26	23,05	23,87	26M	3.717
17/05/2021	0,35%	0,08	23,22	23,28	22,65	23,96	44M	5.059
14/05/2021	1,05%	0,24	23,14	23,35	22,90	24,06	33M	4.655
13/05/2021	-0,52%	-0,12	22,90	23,80	22,74	23,86	39M	5.756
12/05/2021	-3,96%	-0,95	23,02	23,78	22,55	25,29	90M	10.178
11/05/2021	-2,16%	-0,53	23,97	24,15	23,76	24,46	46M	4.465
10/05/2021	-5,22%	-1,35	24,50	26,02	24,22	26,24	77M	6.422
07/05/2021	-1,37%	-0,36	25,85	25,80	25,12	26,50	67M	7.317
06/05/2021	3,80%	0,96	26,21	25,25	24,85	26,72	92M	9.218
05/05/2021	-1,75%	-0,45	25,25	25,98	24,63	26,01	51M	5.889
04/05/2021	-1,15%	-0,30	25,70	26,03	25,00	26,58	66M	7.833
03/05/2021	0,97%	0,25	26,00	26,20	25,81	27,45	64M	7.362
30/04/2021	0,59%	0,15	25,75	25,80	25,40	26,74	86M	8.759
29/04/2021	8,25%	1,95	25,60	23,81	23,60	25,70	83M	7.967
28/04/2021	-0,88%	-0,21	23,65	24,04	23,36	24,34	31M	4.119
27/04/2021	-1,16%	-0,28	23,86	24,16	23,72	24,51	41M	4.533
26/04/2021	-1,63%	-0,40	24,14	24,90	23,93	24,99	34M	3.448
23/04/2021	1,15%	0,28	24,54	24,50	24,11	25,23	70M	6.570
22/04/2021	6,59%	1,50	24,26	23,19	23,07	24,61	102M	9.453
20/04/2021	2,94%	0,65	22,76	22,13	22,05	23,19	56M	6.664
19/04/2021	0,23%	0,05	22,11	22,14	21,82	22,71	44M	5.739
16/04/2021	-3,12%	-0,71	22,06	22,81	22,01	22,81	37M	3.514
15/04/2021	1,20%	0,27	22,77	22,52	22,39	23,34	46M	5.316
14/04/2021	-0,44%	-0,10	22,50	22,99	22,16	23,09	28M	3.210
13/04/2021	-1,14%	-0,26	22,60	22,50	22,25	23,13	41M	4.363
12/04/2021	-1,89%	-0,44	22,86	23,30	22,74	23,60	45M	5.519
09/04/2021	2,87%	0,65	23,30	23,21	23,03	24,01	90M	9.649
08/04/2021	3,90%	0,85	22,65	21,95	20,91	22,65	76M	9.068
07/04/2021	-2,64%	-0,59	21,80	22,39	21,44	22,59	47M	6.066
06/04/2021	-0,58%	-0,13	22,39	22,55	22,18	23,17	52M	5.803
05/04/2021	3,73%	0,81	22,52	22,02	21,63	22,52	40M	5.444
01/04/2021	-2,91%	-0,65	21,71	22,61	21,62	22,68	35M	4.825
31/03/2021	0,99%	0,22	22,36	22,26	22,20	23,20	52M	5.092
30/03/2021	0,32%	0,07	22,14	21,91	21,85	22,73	44M	5.587
29/03/2021	-2,86%	-0,65	22,07	22,63	21,96	22,94	47M	3.775
26/03/2021	-0,66%	-0,15	22,72	23,05	22,41	23,21	33M	3.110
25/03/2021	0,57%	0,13	22,87	22,90	22,46	23,36	49M	4.459
24/03/2021	-3,64%	-0,86	22,74	23,60	22,35	23,86	75M	5.880
23/03/2021	3,15%	0,72	23,60	22,98	22,91	24,40	86M	7.125
22/03/2021	-3,87%	-0,92	22,88	23,67	22,26	24,41	114M	9.590
19/03/2021	-7,68%	-1,98	23,80	26,42	23,60	26,79	247M	19.491
18/03/2021	3,53%	0,88	25,78	25,00	24,74	26,46	156M	9.456
17/03/2021	1,18%	0,29	24,90	24,62	23,91	24,98	140M	9.968
16/03/2021	0,86%	0,21	24,61	24,70	23,69	25,14	125M	9.623
15/03/2021	8,69%	1,95	24,40	23,00	22,66	24,59	139M	10.817
12/03/2021	5,60%	1,19	22,45	21,06	21,05	23,02	121M	10.569
11/03/2021	-1,25%	-0,27	21,26	21,56	20,82	21,82	55M	5.409
10/03/2021	-4,48%	-1,01	21,53	22,80	21,31	23,03	96M	9.022
09/03/2021	10,60%	2,16	22,54	20,50	20,25	22,54	91M	8.218
08/03/2021	-2,81%	-0,59	20,38	20,75	19,75	21,49	59M	5.757
05/03/2021	1,94%	0,40	20,97	20,60	20,40	21,49	74M	7.131
04/03/2021	4,52%	0,89	20,57	19,67	19,50	20,62	61M	5.830
03/03/2021	3,20%	0,61	19,68	19,14	18,80	20,19	87M	9.224
02/03/2021	0,00%	0,00	19,07	18,90	18,01	19,35	56M	8.362
01/03/2021	0,42%	0,08	19,07	19,47	18,59	19,70	52M	7.494
26/02/2021	-2,72%	-0,53	18,99	19,68	18,50	19,89	68M	7.126
25/02/2021	-3,37%	-0,68	19,52	20,26	19,34	21,05	64M	8.083
24/02/2021	-1,61%	-0,33	20,20	20,74	20,14	21,19	38M	4.599
23/02/2021	1,18%	0,24	20,53	20,70	19,83	20,89	52M	5.913
22/02/2021	-1,74%	-0,36	20,29	19,99	19,60	21,53	93M	10.393
19/02/2021	1,08%	0,22	20,65	20,49	19,79	21,04	84M	9.171
18/02/2021	-6,11%	-1,33	20,43	21,85	20,22	22,00	124M	11.655
17/02/2021	14,83%	2,81	21,76	19,23	19,17	21,84	215M	19.044
12/02/2021	6,16%	1,10	18,95	17,81	17,45	19,10	72M	6.136
11/02/2021	2,23%	0,39	17,85	17,64	17,54	18,39	47M	4.399
10/02/2021	-1,91%	-0,34	17,46	17,77	17,40	17,99	21M	2.106
09/02/2021	1,48%	0,26	17,80	17,55	17,29	18,32	47M	6.567
08/02/2021	-1,02%	-0,18	17,54	17,75	17,37	18,00	31M	3.795
05/02/2021	0,74%	0,13	17,72	17,75	17,36	18,12	47M	5.685
04/02/2021	-0,57%	-0,10	17,59	17,86	17,16	18,05	30M	3.256
03/02/2021	-3,02%	-0,55	17,69	18,50	17,69	18,57	41M	4.468
02/02/2021	2,88%	0,51	18,24	17,88	17,88	18,53	55M	6.873
01/02/2021	2,37%	0,41	17,73	17,62	17,40	18,18	57M	6.628
29/01/2021	2,42%	0,41	17,32	16,85	16,63	17,59	124M	8.750
28/01/2021	0,24%	0,04	16,91	16,95	16,51	17,20	49M	5.082
27/01/2021	-5,12%	-0,91	16,87	17,49	16,72	17,62	65M	5.320
26/01/2021	-2,09%	-0,38	17,78	18,15	17,40	18,66	48M	4.531
22/01/2021	1,57%	0,28	18,16	17,62	17,22	18,41	59M	5.871
21/01/2021	-2,72%	-0,50	17,88	18,42	17,68	18,58	57M	5.036
20/01/2021	-3,26%	-0,62	18,38	19,28	18,05	19,55	99M	9.312
19/01/2021	7,95%	1,40	19,00	17,80	17,50	19,00	162M	12.650
18/01/2021	1,50%	0,26	17,60	17,38	17,20	17,87	43M	4.522
15/01/2021	-2,20%	-0,39	17,34	17,56	16,96	17,65	35M	4.851
14/01/2021	-0,84%	-0,15	17,73	18,03	17,35	18,07	37M	3.784
13/01/2021	5,18%	0,88	17,88	17,69	17,20	18,09	127M	9.501
12/01/2021	4,94%	0,80	17,00	16,49	16,38	17,30	66M	6.249
11/01/2021	0,19%	0,03	16,20	16,00	15,71	16,90	49M	4.809
08/01/2021	-1,70%	-0,28	16,17	16,45	15,57	16,73	78M	7.235
07/01/2021	-5,84%	-1,02	16,45	17,79	16,02	18,70	267M	21.623
06/01/2021	10,99%	1,73	17,47	15,95	15,85	17,75	134M	11.432
05/01/2021	1,16%	0,18	15,74	15,48	15,06	15,93	29M	3.135
04/01/2021	0,39%	0,06	15,56	15,68	15,36	16,15	33M	3.191
30/12/2020	-0,96%	-0,15	15,50	15,70	15,35	15,79	18M	2.059
29/12/2020	0,77%	0,12	15,65	15,56	15,55	16,00	17M	1.899
28/12/2020	1,84%	0,28	15,53	15,36	15,10	16,25	58M	6.388
23/12/2020	-1,17%	-0,18	15,25	15,50	15,02	15,92	52M	5.534
22/12/2020	5,47%	0,80	15,43	14,87	14,87	15,96	57M	5.896
21/12/2020	-2,73%	-0,41	14,63	14,35	14,24	15,18	32M	3.872
18/12/2020	-1,76%	-0,27	15,04	15,35	15,03	15,77	41M	3.976
17/12/2020	1,26%	0,19	15,31	15,25	14,92	16,10	81M	7.149
16/12/2020	-4,49%	-0,71	15,12	15,80	14,81	16,36	80M	7.491
15/12/2020	-4,06%	-0,67	15,83	17,04	15,53	17,39	147M	10.978
14/12/2020	-2,19%	-0,37	16,50	17,30	16,20	17,43	168M	16.591
11/12/2020	14,61%	2,15	16,87	14,38	14,17	17,30	253M	21.097
10/12/2020	-9,69%	-1,58	14,72	16,58	14,72	16,85	100M	9.902
09/12/2020	-9,70%	-1,75	16,30	17,61	15,94	18,21	142M	12.978
08/12/2020	5,68%	0,97	18,05	17,01	16,10	18,38	160M	16.784
07/12/2020	-10,95%	-2,10	17,08	19,31	17,08	19,43	196M	20.101
04/12/2020	18,98%	3,06	19,18	16,43	16,40	19,21	217M	21.656
03/12/2020	-4,56%	-0,77	16,12	17,07	15,85	17,27	127M	14.609
02/12/2020	18,94%	2,69	16,89	15,00	14,64	16,89	132M	14.437
01/12/2020	-0,91%	-0,13	14,20	14,48	13,71	15,28	90M	10.251
30/11/2020	8,81%	1,16	14,33	13,46	13,45	14,48	92M	10.228
27/11/2020	8,93%	1,08	13,17	12,15	12,10	13,32	47M	5.391
26/11/2020	4,49%	0,52	12,09	11,53	11,25	12,33	30M	3.826
25/11/2020	-	-	11,57	10,75	10,62	11,77	40M	5.147

Date,Open,High,Low,Close,Volume
14-Jun-21,24.18,24.30,22.85,23.00,91209488
11-Jun-21,23.66,24.44,23.57,24.18,43174822
10-Jun-21,24.19,24.27,23.46,23.66,28708044
09-Jun-21,23.76,24.24,23.42,24.06,27610907
08-Jun-21,24.25,24.37,23.50,23.68,30934859
07-Jun-21,24.21,25.00,23.92,24.15,50859220
04-Jun-21,24.30,24.70,24.08,24.14,33406118
02-Jun-21,24.50,24.60,23.62,24.06,54084677
01-Jun-21,25.73,25.88,23.37,24.35,113832079
31-May-21,25.17,26.00,24.98,25.50,70817940
28-May-21,24.92,25.58,24.88,25.19,42467183
27-May-21,25.07,25.48,24.70,24.85,28711217
26-May-21,24.97,25.50,24.40,24.92,64675588
25-May-21,25.35,25.69,24.81,24.96,43143582
24-May-21,24.31,25.40,24.16,25.23,69065606
21-May-21,23.90,24.39,23.85,24.15,15075062
20-May-21,24.51,24.72,23.81,23.93,39838297
19-May-21,23.47,25.00,23.39,24.49,59758727
18-May-21,23.26,23.87,23.05,23.69,25948766
17-May-21,23.28,23.96,22.65,23.22,43948765
14-May-21,23.35,24.06,22.90,23.14,32688877
13-May-21,23.80,23.86,22.74,22.90,39443116
12-May-21,23.78,25.29,22.55,23.02,89769161
11-May-21,24.15,24.46,23.76,23.97,45755299
10-May-21,26.02,26.24,24.22,24.50,77191201
07-May-21,25.80,26.50,25.12,25.85,66764203
06-May-21,25.25,26.72,24.85,26.21,91937159
05-May-21,25.98,26.01,24.63,25.25,50905595
04-May-21,26.03,26.58,25.00,25.70,65862951
03-May-21,26.20,27.45,25.81,26.00,63842627
30-Apr-21,25.80,26.74,25.40,25.75,86038424
29-Apr-21,23.81,25.70,23.60,25.60,82839121
28-Apr-21,24.04,24.34,23.36,23.65,31424871
27-Apr-21,24.16,24.51,23.72,23.86,40513496
26-Apr-21,24.90,24.99,23.93,24.14,34136841
23-Apr-21,24.50,25.23,24.11,24.54,70244017
22-Apr-21,23.19,24.61,23.07,24.26,102434875
20-Apr-21,22.13,23.19,22.05,22.76,55697284
19-Apr-21,22.14,22.71,21.82,22.11,43619863
16-Apr-21,22.81,22.81,22.01,22.06,37189862
15-Apr-21,22.52,23.34,22.39,22.77,45857707
14-Apr-21,22.99,23.09,22.16,22.50,27951850
13-Apr-21,22.50,23.13,22.25,22.60,40748210
12-Apr-21,23.30,23.60,22.74,22.86,45290480
09-Apr-21,23.21,24.01,23.03,23.30,89531619
08-Apr-21,21.95,22.65,20.91,22.65,75960166
07-Apr-21,22.39,22.59,21.44,21.80,46682985
06-Apr-21,22.55,23.17,22.18,22.39,51551878
05-Apr-21,22.02,22.52,21.63,22.52,40438991
01-Apr-21,22.61,22.68,21.62,21.71,35476171
31-Mar-21,22.26,23.20,22.20,22.36,51936773
30-Mar-21,21.91,22.73,21.85,22.14,43560619
29-Mar-21,22.63,22.94,21.96,22.07,46971351
26-Mar-21,23.05,23.21,22.41,22.72,32873919
25-Mar-21,22.90,23.36,22.46,22.87,49056490
24-Mar-21,23.60,23.86,22.35,22.74,75402072
23-Mar-21,22.98,24.40,22.91,23.60,86306608
22-Mar-21,23.67,24.41,22.26,22.88,114193834
19-Mar-21,26.42,26.79,23.60,23.80,247232817
18-Mar-21,25.00,26.46,24.74,25.78,155727824
17-Mar-21,24.62,24.98,23.91,24.90,140425749
16-Mar-21,24.70,25.14,23.69,24.61,125479235
15-Mar-21,23.00,24.59,22.66,24.40,139191561
12-Mar-21,21.06,23.02,21.05,22.45,121348729
11-Mar-21,21.56,21.82,20.82,21.26,54656213
10-Mar-21,22.80,23.03,21.31,21.53,95915990
09-Mar-21,20.50,22.54,20.25,22.54,90675789
08-Mar-21,20.75,21.49,19.75,20.38,58978597
05-Mar-21,20.60,21.49,20.40,20.97,73967952
04-Mar-21,19.67,20.62,19.50,20.57,60994535
03-Mar-21,19.14,20.19,18.80,19.68,87032323
02-Mar-21,18.90,19.35,18.01,19.07,56363784
01-Mar-21,19.47,19.70,18.59,19.07,51512770
26-Feb-21,19.68,19.89,18.50,18.99,68161365
25-Feb-21,20.26,21.05,19.34,19.52,64475468
24-Feb-21,20.74,21.19,20.14,20.20,37988556
23-Feb-21,20.70,20.89,19.83,20.53,51689890
22-Feb-21,19.99,21.53,19.60,20.29,93082074
19-Feb-21,20.49,21.04,19.79,20.65,83931201
18-Feb-21,21.85,22.00,20.22,20.43,123511460
17-Feb-21,19.23,21.84,19.17,21.76,215342491
12-Feb-21,17.81,19.10,17.45,18.95,71835364
11-Feb-21,17.64,18.39,17.54,17.85,46653963
10-Feb-21,17.77,17.99,17.40,17.46,20988031
09-Feb-21,17.55,18.32,17.29,17.80,46556624
08-Feb-21,17.75,18.00,17.37,17.54,31473707
05-Feb-21,17.75,18.12,17.36,17.72,47493247
04-Feb-21,17.86,18.05,17.16,17.59,29596429
03-Feb-21,18.50,18.57,17.69,17.69,40587308
02-Feb-21,17.88,18.53,17.88,18.24,55497014
01-Feb-21,17.62,18.18,17.40,17.73,57161882
29-Jan-21,16.85,17.59,16.63,17.32,123509985
28-Jan-21,16.95,17.20,16.51,16.91,49022200
27-Jan-21,17.49,17.62,16.72,16.87,64698378
26-Jan-21,18.15,18.66,17.40,17.78,48148877
22-Jan-21,17.62,18.41,17.22,18.16,58854713
21-Jan-21,18.42,18.58,17.68,17.88,56636592
20-Jan-21,19.28,19.55,18.05,18.38,98611426
19-Jan-21,17.80,19.00,17.50,19.00,162212699
18-Jan-21,17.38,17.87,17.20,17.60,43317110
15-Jan-21,17.56,17.65,16.96,17.34,34938841
14-Jan-21,18.03,18.07,17.35,17.73,37073179
13-Jan-21,17.69,18.09,17.20,17.88,127411579
12-Jan-21,16.49,17.30,16.38,17.00,65750563
11-Jan-21,16.00,16.90,15.71,16.20,49417734
08-Jan-21,16.45,16.73,15.57,16.17,78054832
07-Jan-21,17.79,18.70,16.02,16.45,266580560
06-Jan-21,15.95,17.75,15.85,17.47,133812698
05-Jan-21,15.48,15.93,15.06,15.74,29082617
04-Jan-21,15.68,16.15,15.36,15.56,33377513
30-Dec-20,15.70,15.79,15.35,15.50,18296815
29-Dec-20,15.56,16.00,15.55,15.65,17357224
28-Dec-20,15.36,16.25,15.10,15.53,58482738
23-Dec-20,15.50,15.92,15.02,15.25,52090646
22-Dec-20,14.87,15.96,14.87,15.43,56851991
21-Dec-20,14.35,15.18,14.24,14.63,32488673
18-Dec-20,15.35,15.77,15.03,15.04,41396060
17-Dec-20,15.25,16.10,14.92,15.31,80839048
16-Dec-20,15.80,16.36,14.81,15.12,80382638
15-Dec-20,17.04,17.39,15.53,15.83,146657755
14-Dec-20,17.30,17.43,16.20,16.50,168408555
11-Dec-20,14.38,17.30,14.17,16.87,252507139
10-Dec-20,16.58,16.85,14.72,14.72,99876993
09-Dec-20,17.61,18.21,15.94,16.30,142085686
08-Dec-20,17.01,18.38,16.10,18.05,159915900
07-Dec-20,19.31,19.43,17.08,17.08,195794076
04-Dec-20,16.43,19.21,16.40,19.18,216748128
03-Dec-20,17.07,17.27,15.85,16.12,127158019
02-Dec-20,15.00,16.89,14.64,16.89,132312402
01-Dec-20,14.48,15.28,13.71,14.20,89961430
30-Nov-20,13.46,14.48,13.45,14.33,91640686
27-Nov-20,12.15,13.32,12.10,13.17,47095023
26-Nov-20,11.53,12.33,11.25,12.09,29986184
25-Nov-20,10.75,11.77,10.62,11.57,40152726

*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: TASA4

cotações, gráficos e mais...