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
27/09/2021	-3,47%	-0,77	21,39	22,19	21,21	22,54	25M	3.857
24/09/2021	-1,51%	-0,34	22,16	22,25	21,90	22,61	16M	2.375
23/09/2021	1,12%	0,25	22,50	22,40	22,22	22,94	19M	2.800
22/09/2021	6,36%	1,33	22,25	21,39	21,30	22,40	25M	3.839
21/09/2021	1,31%	0,27	20,92	21,05	20,50	21,47	21M	3.235
20/09/2021	-4,62%	-1,00	20,65	20,73	20,10	21,16	41M	5.263
17/09/2021	-5,21%	-1,19	21,65	22,55	21,56	22,72	32M	3.776
16/09/2021	-2,60%	-0,61	22,84	23,35	22,55	23,55	32M	4.239
15/09/2021	5,63%	1,25	23,45	22,03	21,82	23,59	58M	7.565
14/09/2021	5,11%	1,08	22,20	21,11	21,11	22,55	30M	4.280
13/09/2021	-0,05%	-0,01	21,12	21,42	20,90	21,77	30M	3.016

10/09/2021	0,86%	0,18	21,13	21,44	21,00	21,90	26M	3.325
09/09/2021	1,35%	0,28	20,95	20,67	20,07	21,35	40M	4.802
08/09/2021	-3,23%	-0,69	20,67	21,33	20,41	21,89	50M	6.781
06/09/2021	2,64%	0,55	21,36	20,77	20,63	21,62	26M	3.054
03/09/2021	-2,21%	-0,47	20,81	21,51	20,01	21,71	67M	7.825
02/09/2021	-3,23%	-0,71	21,28	22,19	21,24	22,59	40M	4.848
01/09/2021	-2,18%	-0,49	21,99	22,45	21,61	22,97	44M	5.162
31/08/2021	-4,34%	-1,02	22,48	23,65	22,25	23,77	58M	7.371
30/08/2021	-2,08%	-0,50	23,50	24,00	23,46	24,61	33M	3.023
27/08/2021	1,10%	0,26	24,00	23,74	23,74	24,36	17M	2.260
26/08/2021	-3,02%	-0,74	23,74	24,33	23,61	24,56	29M	3.633
25/08/2021	0,78%	0,19	24,48	24,69	24,34	25,34	27M	3.613
24/08/2021	1,08%	0,26	24,29	24,10	23,95	24,89	25M	3.412
23/08/2021	0,12%	0,03	24,03	24,13	23,87	24,70	18M	2.968
20/08/2021	0,00%	0,00	24,00	23,68	23,68	24,60	19M	2.815
19/08/2021	1,31%	0,31	24,00	23,13	22,91	24,09	31M	4.013
18/08/2021	2,64%	0,61	23,69	23,20	22,76	24,29	42M	5.076
17/08/2021	-3,07%	-0,73	23,08	23,53	22,28	23,61	52M	6.403
16/08/2021	-4,38%	-1,09	23,81	24,74	23,47	24,83	60M	5.825
13/08/2021	-3,86%	-1,00	24,90	26,11	24,73	26,55	45M	5.051
12/08/2021	-0,99%	-0,26	25,90	26,10	25,58	26,40	34M	3.969
11/08/2021	-4,66%	-1,28	26,16	27,44	26,00	27,57	75M	7.803
10/08/2021	-0,69%	-0,19	27,44	28,04	27,40	28,42	46M	4.756
09/08/2021	4,07%	1,08	27,63	26,70	26,65	27,85	58M	5.513
06/08/2021	1,03%	0,27	26,55	26,34	25,97	26,75	17M	2.210
05/08/2021	-0,68%	-0,18	26,28	26,52	25,96	26,97	28M	3.330
04/08/2021	-2,97%	-0,81	26,46	27,24	26,31	27,64	32M	3.686
03/08/2021	0,66%	0,18	27,27	27,09	25,96	27,47	42M	4.435
02/08/2021	3,59%	0,94	27,09	26,47	26,30	27,70	58M	4.964
30/07/2021	-2,24%	-0,60	26,15	26,46	25,91	26,72	34M	4.230
29/07/2021	4,66%	1,19	26,75	25,60	25,30	26,98	46M	5.087
28/07/2021	-1,54%	-0,40	25,56	26,09	25,08	26,37	41M	5.427
27/07/2021	-2,07%	-0,55	25,96	26,50	25,08	26,68	56M	5.567
26/07/2021	-2,96%	-0,81	26,51	27,32	26,42	27,99	57M	6.390
23/07/2021	1,67%	0,45	27,32	26,85	26,01	27,32	44M	5.059
22/07/2021	-3,10%	-0,86	26,87	27,48	26,84	27,84	39M	5.105
21/07/2021	-0,29%	-0,08	27,73	27,89	27,33	28,48	47M	5.629
20/07/2021	2,06%	0,56	27,81	27,38	27,20	28,12	33M	3.672
19/07/2021	-1,94%	-0,54	27,25	27,35	26,62	27,60	68M	5.754
16/07/2021	-2,76%	-0,79	27,79	28,69	27,70	29,38	56M	5.109
15/07/2021	-0,63%	-0,18	28,58	28,89	28,51	29,75	78M	8.177
14/07/2021	1,16%	0,33	28,76	28,43	27,73	29,06	83M	5.596
13/07/2021	1,83%	0,51	28,43	27,86	27,61	28,82	57M	5.595
12/07/2021	-0,50%	-0,14	27,92	28,55	27,47	28,70	63M	5.530
08/07/2021	2,22%	0,61	28,06	26,70	26,58	28,62	98M	9.146
07/07/2021	0,81%	0,22	27,45	27,53	26,90	28,18	66M	6.298
06/07/2021	-0,48%	-0,13	27,23	27,10	26,52	28,38	104M	10.463
05/07/2021	9,00%	2,26	27,36	25,35	25,35	27,58	196M	13.940
02/07/2021	4,54%	1,09	25,10	24,27	24,25	25,10	102M	9.871
01/07/2021	1,52%	0,36	24,01	23,64	23,16	24,12	40M	5.604
30/06/2021	1,94%	0,45	23,65	23,55	23,28	24,23	68M	7.594
29/06/2021	0,74%	0,17	23,20	22,95	22,45	23,20	29M	3.609
28/06/2021	2,63%	0,59	23,03	22,50	22,33	23,24	25M	3.075
25/06/2021	-2,39%	-0,55	22,44	22,90	22,26	23,17	28M	4.009
24/06/2021	0,13%	0,03	22,99	23,13	22,80	23,31	18M	2.274
23/06/2021	-0,26%	-0,06	22,96	23,13	22,85	23,37	26M	3.324
22/06/2021	1,68%	0,38	23,02	22,78	22,62	23,24	31M	3.514
21/06/2021	-1,44%	-0,33	22,64	23,06	22,55	23,40	33M	4.228
18/06/2021	6,24%	1,35	22,97	21,67	21,62	23,25	66M	7.421
17/06/2021	-1,95%	-0,43	21,62	22,00	20,88	22,45	68M	7.215
16/06/2021	-2,56%	-0,58	22,05	22,64	21,81	22,77	55M	5.180
15/06/2021	-1,61%	-0,37	22,63	23,00	22,19	23,22	62M	6.054
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	-	-	24,90	24,62	23,91	24,98	140M	9.968

Date,Open,High,Low,Close,Volume
27-Sep-21,22.19,22.54,21.21,21.39,24693170
24-Sep-21,22.25,22.61,21.90,22.16,16106008
23-Sep-21,22.40,22.94,22.22,22.50,18576706
22-Sep-21,21.39,22.40,21.30,22.25,25073997
21-Sep-21,21.05,21.47,20.50,20.92,20540063
20-Sep-21,20.73,21.16,20.10,20.65,41021481
17-Sep-21,22.55,22.72,21.56,21.65,32285396
16-Sep-21,23.35,23.55,22.55,22.84,32047732
15-Sep-21,22.03,23.59,21.82,23.45,57788282
14-Sep-21,21.11,22.55,21.11,22.20,29697016
13-Sep-21,21.42,21.77,20.90,21.12,29834767
10-Sep-21,21.44,21.90,21.00,21.13,26078950
09-Sep-21,20.67,21.35,20.07,20.95,39654990
08-Sep-21,21.33,21.89,20.41,20.67,49712844
06-Sep-21,20.77,21.62,20.63,21.36,26368033
03-Sep-21,21.51,21.71,20.01,20.81,67110130
02-Sep-21,22.19,22.59,21.24,21.28,39844391
01-Sep-21,22.45,22.97,21.61,21.99,44048200
31-Aug-21,23.65,23.77,22.25,22.48,58024765
30-Aug-21,24.00,24.61,23.46,23.50,33401459
27-Aug-21,23.74,24.36,23.74,24.00,16602501
26-Aug-21,24.33,24.56,23.61,23.74,29109772
25-Aug-21,24.69,25.34,24.34,24.48,27028858
24-Aug-21,24.10,24.89,23.95,24.29,25082904
23-Aug-21,24.13,24.70,23.87,24.03,18396604
20-Aug-21,23.68,24.60,23.68,24.00,19251542
19-Aug-21,23.13,24.09,22.91,24.00,30770298
18-Aug-21,23.20,24.29,22.76,23.69,41569197
17-Aug-21,23.53,23.61,22.28,23.08,52029116
16-Aug-21,24.74,24.83,23.47,23.81,60227422
13-Aug-21,26.11,26.55,24.73,24.90,44503567
12-Aug-21,26.10,26.40,25.58,25.90,33733214
11-Aug-21,27.44,27.57,26.00,26.16,75495807
10-Aug-21,28.04,28.42,27.40,27.44,45559329
09-Aug-21,26.70,27.85,26.65,27.63,57929708
06-Aug-21,26.34,26.75,25.97,26.55,16750029
05-Aug-21,26.52,26.97,25.96,26.28,27869594
04-Aug-21,27.24,27.64,26.31,26.46,31501942
03-Aug-21,27.09,27.47,25.96,27.27,41787160
02-Aug-21,26.47,27.70,26.30,27.09,58132306
30-Jul-21,26.46,26.72,25.91,26.15,34421711
29-Jul-21,25.60,26.98,25.30,26.75,46276811
28-Jul-21,26.09,26.37,25.08,25.56,41062617
27-Jul-21,26.50,26.68,25.08,25.96,56126494
26-Jul-21,27.32,27.99,26.42,26.51,56896104
23-Jul-21,26.85,27.32,26.01,27.32,43723773
22-Jul-21,27.48,27.84,26.84,26.87,39436497
21-Jul-21,27.89,28.48,27.33,27.73,47443220
20-Jul-21,27.38,28.12,27.20,27.81,32550486
19-Jul-21,27.35,27.60,26.62,27.25,68391266
16-Jul-21,28.69,29.38,27.70,27.79,56389428
15-Jul-21,28.89,29.75,28.51,28.58,78128325
14-Jul-21,28.43,29.06,27.73,28.76,82891269
13-Jul-21,27.86,28.82,27.61,28.43,57451093
12-Jul-21,28.55,28.70,27.47,27.92,63027372
08-Jul-21,26.70,28.62,26.58,28.06,98255084
07-Jul-21,27.53,28.18,26.90,27.45,66356056
06-Jul-21,27.10,28.38,26.52,27.23,104152107
05-Jul-21,25.35,27.58,25.35,27.36,196067162
02-Jul-21,24.27,25.10,24.25,25.10,102263845
01-Jul-21,23.64,24.12,23.16,24.01,40149354
30-Jun-21,23.55,24.23,23.28,23.65,67529594
29-Jun-21,22.95,23.20,22.45,23.20,29284030
28-Jun-21,22.50,23.24,22.33,23.03,25051460
25-Jun-21,22.90,23.17,22.26,22.44,27807371
24-Jun-21,23.13,23.31,22.80,22.99,18449398
23-Jun-21,23.13,23.37,22.85,22.96,26434413
22-Jun-21,22.78,23.24,22.62,23.02,30792829
21-Jun-21,23.06,23.40,22.55,22.64,33048683
18-Jun-21,21.67,23.25,21.62,22.97,66460314
17-Jun-21,22.00,22.45,20.88,21.62,67961261
16-Jun-21,22.64,22.77,21.81,22.05,54828486
15-Jun-21,23.00,23.22,22.19,22.63,61737227
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

*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: TASA4

cotações, gráficos e mais...