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
19/11/2024	0,55%	0,05	9,11	9,05	9,02	9,20	2M	1.013
18/11/2024	-2,16%	-0,20	9,06	9,28	8,91	9,37	6M	2.442
14/11/2024	-2,11%	-0,20	9,26	9,56	9,26	9,56	3M	1.372
13/11/2024	-5,31%	-0,53	9,46	9,90	9,30	9,96	5M	2.043
12/11/2024	-0,50%	-0,05	9,99	10,00	9,90	10,20	2M	1.005
11/11/2024	-1,86%	-0,19	10,04	10,23	10,00	10,23	2M	1.255
08/11/2024	-2,11%	-0,22	10,23	10,45	10,00	10,45	3M	1.916

07/11/2024	0,48%	0,05	10,45	10,37	10,04	10,63	4M	1.861
06/11/2024	3,69%	0,37	10,40	10,13	10,13	11,14	11M	4.110
05/11/2024	1,62%	0,16	10,03	9,99	9,84	10,10	3M	1.421
04/11/2024	6,47%	0,60	9,87	9,29	9,29	9,93	4M	1.739
01/11/2024	-1,38%	-0,13	9,27	9,40	9,23	9,45	2M	1.307
31/10/2024	-0,32%	-0,03	9,40	9,43	9,40	9,53	2M	1.097
30/10/2024	-2,18%	-0,21	9,43	9,59	9,43	9,68	3M	1.356
29/10/2024	0,00%	0,00	9,64	9,72	9,47	9,72	4M	1.721
28/10/2024	-1,73%	-0,17	9,64	9,82	9,64	9,84	2M	1.052
25/10/2024	0,41%	0,04	9,81	9,75	9,75	9,95	2M	1.204
24/10/2024	0,72%	0,07	9,77	9,81	9,70	9,84	3M	1.374
23/10/2024	-2,41%	-0,24	9,70	9,94	9,64	10,00	2M	1.252
22/10/2024	-0,30%	-0,03	9,94	9,97	9,92	10,02	2M	802
21/10/2024	0,00%	0,00	9,97	9,96	9,93	10,05	2M	781
18/10/2024	-1,77%	-0,18	9,97	10,12	9,91	10,16	2M	1.233
17/10/2024	0,50%	0,05	10,15	10,11	9,96	10,15	2M	938
16/10/2024	1,81%	0,18	10,10	9,99	9,90	10,10	2M	884
15/10/2024	-0,80%	-0,08	9,92	10,07	9,89	10,23	3M	1.267
14/10/2024	-0,50%	-0,05	10,00	10,03	10,00	10,12	3M	1.217
11/10/2024	-0,10%	-0,01	10,05	10,06	10,03	10,15	1M	651
10/10/2024	-1,08%	-0,11	10,06	10,20	10,06	10,24	3M	1.199
09/10/2024	-3,33%	-0,35	10,17	10,49	10,17	10,49	3M	1.039
08/10/2024	1,35%	0,14	10,52	10,38	10,25	10,62	4M	1.331
07/10/2024	-0,86%	-0,09	10,38	10,47	10,38	10,51	1M	764
04/10/2024	-0,29%	-0,03	10,47	10,53	10,39	10,56	2M	812
03/10/2024	-2,60%	-0,28	10,50	10,75	10,48	10,82	4M	1.387
02/10/2024	1,99%	0,21	10,78	10,57	10,57	10,85	2M	1.056
01/10/2024	1,63%	0,17	10,57	10,43	10,41	10,62	2M	1.036
30/09/2024	-1,14%	-0,12	10,40	10,52	10,40	10,60	3M	1.139
27/09/2024	-0,09%	-0,01	10,52	10,59	10,49	10,62	2M	756
26/09/2024	0,29%	0,03	10,53	10,52	10,38	10,63	3M	1.496
25/09/2024	-3,23%	-0,35	10,50	10,85	10,50	10,88	5M	1.869
24/09/2024	-0,64%	-0,07	10,85	11,00	10,82	11,18	3M	1.233
23/09/2024	-0,91%	-0,10	10,92	11,00	10,85	11,02	4M	1.448
20/09/2024	0,64%	0,07	11,02	11,06	10,93	11,08	4M	1.618
19/09/2024	-0,18%	-0,02	10,95	11,00	10,92	11,03	3M	1.233
18/09/2024	-0,36%	-0,04	10,97	11,07	10,97	11,13	4M	1.307
17/09/2024	-1,78%	-0,20	11,01	11,09	11,01	11,21	4M	1.372
16/09/2024	0,54%	0,06	11,21	11,14	11,08	11,23	4M	1.505
13/09/2024	-0,45%	-0,05	11,15	11,20	11,11	11,31	2M	885
12/09/2024	-1,32%	-0,15	11,20	11,25	11,15	11,29	2M	863
11/09/2024	1,52%	0,17	11,35	11,18	11,13	11,36	3M	1.179
10/09/2024	0,27%	0,03	11,18	11,15	11,11	11,24	2M	917
09/09/2024	-0,89%	-0,10	11,15	11,25	11,13	11,28	2M	1.030
06/09/2024	0,45%	0,05	11,25	11,20	11,06	11,31	4M	1.435
05/09/2024	0,81%	0,09	11,20	11,11	11,04	11,20	4M	1.745
04/09/2024	-0,54%	-0,06	11,11	11,17	11,10	11,27	2M	928
03/09/2024	0,63%	0,07	11,17	11,10	11,09	11,31	4M	1.503
02/09/2024	-1,60%	-0,18	11,10	11,30	11,03	11,41	5M	1.979
30/08/2024	1,53%	0,17	11,28	11,12	11,10	11,33	5M	1.438
29/08/2024	0,00%	0,00	11,11	11,12	11,03	11,15	2M	1.028
28/08/2024	0,00%	0,00	11,11	11,11	11,00	11,12	4M	1.160
27/08/2024	-0,27%	-0,03	11,11	11,11	11,02	11,19	3M	1.102
26/08/2024	-0,80%	-0,09	11,14	11,23	11,10	11,28	2M	911
23/08/2024	1,91%	0,21	11,23	11,05	11,05	11,33	3M	1.207
22/08/2024	-2,48%	-0,28	11,02	11,26	11,01	11,39	3M	1.087
21/08/2024	2,17%	0,24	11,30	11,25	11,20	11,94	9M	2.367
20/08/2024	0,36%	0,04	11,06	11,01	10,99	11,19	3M	1.137
19/08/2024	0,46%	0,05	11,02	11,04	10,99	11,14	3M	1.313
16/08/2024	-1,08%	-0,12	10,97	11,10	10,97	11,20	2M	996
15/08/2024	0,73%	0,08	11,09	11,02	10,96	11,24	3M	1.374
14/08/2024	-4,68%	-0,54	11,01	11,17	10,99	11,32	6M	1.805
13/08/2024	0,43%	0,05	11,55	11,51	11,42	11,69	3M	955
12/08/2024	-1,03%	-0,12	11,50	11,56	11,49	11,92	2M	666
09/08/2024	2,38%	0,27	11,62	11,36	11,34	11,65	2M	986
08/08/2024	1,34%	0,15	11,35	11,18	11,18	11,54	2M	825
07/08/2024	0,90%	0,10	11,20	11,12	11,10	11,34	2M	933
06/08/2024	-2,80%	-0,32	11,10	11,37	11,05	11,37	4M	1.453
05/08/2024	2,15%	0,24	11,42	11,05	10,90	11,42	4M	1.746
02/08/2024	0,72%	0,08	11,18	11,25	11,05	11,30	2M	816
01/08/2024	-3,73%	-0,43	11,10	11,59	11,10	11,67	6M	1.614
31/07/2024	4,34%	0,48	11,53	11,12	11,12	11,53	3M	1.213
30/07/2024	-3,24%	-0,37	11,05	11,43	11,05	11,43	4M	1.560
29/07/2024	-2,56%	-0,30	11,42	11,74	11,40	11,74	2M	947
26/07/2024	1,56%	0,18	11,72	11,65	11,55	11,80	1M	657
25/07/2024	-1,20%	-0,14	11,54	11,65	11,51	11,73	2M	1.072
24/07/2024	-2,50%	-0,30	11,68	12,01	11,68	12,01	2M	1.010
23/07/2024	-3,23%	-0,40	11,98	12,33	11,98	12,33	3M	1.339
22/07/2024	3,17%	0,38	12,38	12,00	11,98	12,38	3M	1.256
19/07/2024	-2,83%	-0,35	12,00	12,35	12,00	12,49	3M	1.257
18/07/2024	-2,83%	-0,36	12,35	12,74	12,31	12,74	3M	1.582
17/07/2024	0,63%	0,08	12,71	12,60	12,55	12,74	1M	773
16/07/2024	-0,79%	-0,10	12,63	12,65	12,63	12,79	2M	890
15/07/2024	1,60%	0,20	12,73	12,70	12,62	12,78	3M	1.116
12/07/2024	-1,10%	-0,14	12,53	12,70	12,53	12,70	4M	1.664
11/07/2024	1,93%	0,24	12,67	12,38	12,38	12,69	4M	2.237
10/07/2024	-0,48%	-0,06	12,43	12,49	12,42	12,74	5M	1.985
09/07/2024	1,38%	0,17	12,49	12,30	12,25	12,64	3M	1.268
08/07/2024	-0,81%	-0,10	12,32	12,42	12,29	12,42	1M	663
05/07/2024	1,31%	0,16	12,42	12,28	12,19	12,42	3M	1.250
04/07/2024	1,91%	0,23	12,26	12,11	12,08	12,47	4M	1.452
03/07/2024	1,35%	0,16	12,03	11,90	11,90	12,24	4M	1.264
02/07/2024	-1,33%	-0,16	11,87	12,06	11,85	12,20	4M	1.423
01/07/2024	4,88%	0,56	12,03	11,37	11,37	12,30	9M	3.495
28/06/2024	0,35%	0,04	11,47	11,42	11,25	11,58	4M	2.004
27/06/2024	2,88%	0,32	11,43	11,15	11,14	11,47	4M	2.057
26/06/2024	-1,07%	-0,12	11,11	11,21	11,00	11,23	3M	1.754
25/06/2024	0,90%	0,10	11,23	11,13	11,07	11,23	3M	1.781
24/06/2024	1,83%	0,20	11,13	10,94	10,94	11,28	3M	959
21/06/2024	0,64%	0,07	10,93	10,81	10,80	11,32	5M	1.658
20/06/2024	-0,18%	-0,02	10,86	11,00	10,80	11,02	3M	937
19/06/2024	-0,73%	-0,08	10,88	10,95	10,70	11,03	3M	1.138
18/06/2024	0,55%	0,06	10,96	10,86	10,83	11,09	3M	947
17/06/2024	1,87%	0,20	10,90	10,70	10,68	11,00	5M	1.201
14/06/2024	0,47%	0,05	10,70	10,65	10,54	10,70	2M	839
13/06/2024	-0,65%	-0,07	10,65	10,72	10,65	10,79	2M	766
12/06/2024	-0,65%	-0,07	10,72	10,80	10,70	10,90	2M	1.031
11/06/2024	1,31%	0,14	10,79	10,65	10,65	10,90	3M	1.065
10/06/2024	-2,11%	-0,23	10,65	10,89	10,63	10,90	3M	1.194
07/06/2024	0,83%	0,09	10,88	10,78	10,68	10,97	4M	1.655
06/06/2024	-1,28%	-0,14	10,79	10,93	10,76	10,97	3M	1.473
05/06/2024	1,96%	0,21	10,93	10,72	10,66	11,00	5M	2.008
04/06/2024	-1,38%	-0,15	10,72	10,81	10,65	11,05	8M	3.137
03/06/2024	-1,72%	-0,19	10,87	10,96	10,81	11,09	8M	3.199
31/05/2024	-0,18%	-0,02	11,06	11,11	10,80	11,13	21M	2.734
29/05/2024	0,54%	0,06	11,08	11,05	10,95	11,19	4M	1.737
28/05/2024	-2,82%	-0,32	11,02	11,36	11,00	11,44	7M	2.544
27/05/2024	-0,53%	-0,06	11,34	11,50	11,32	11,50	3M	1.069
24/05/2024	1,51%	0,17	11,40	11,29	11,16	11,50	4M	1.266
23/05/2024	0,27%	0,03	11,23	11,20	11,07	11,28	4M	1.605
22/05/2024	-0,36%	-0,04	11,20	11,24	11,14	11,30	4M	1.468
21/05/2024	-1,23%	-0,14	11,24	11,38	11,18	11,45	4M	1.573
20/05/2024	-1,04%	-0,12	11,38	11,50	11,18	11,50	5M	1.741
17/05/2024	1,50%	0,17	11,50	11,31	11,17	11,50	3M	1.369
16/05/2024	-0,44%	-0,05	11,33	11,50	11,26	11,51	5M	1.756
15/05/2024	-1,56%	-0,18	11,38	11,18	11,16	11,60	10M	3.683
14/05/2024	-	-	11,56	11,52	11,51	11,75	3M	1.104

Date,Open,High,Low,Close,Volume
19-Nov-24,9.05,9.20,9.02,9.11,2308144
18-Nov-24,9.28,9.37,8.91,9.06,6219456
14-Nov-24,9.56,9.56,9.26,9.26,3251828
13-Nov-24,9.90,9.96,9.30,9.46,5182692
12-Nov-24,10.00,10.20,9.90,9.99,2368878
11-Nov-24,10.23,10.23,10.00,10.04,2281231
08-Nov-24,10.45,10.45,10.00,10.23,3383904
07-Nov-24,10.37,10.63,10.04,10.45,4034173
06-Nov-24,10.13,11.14,10.13,10.40,11322619
05-Nov-24,9.99,10.10,9.84,10.03,3189128
04-Nov-24,9.29,9.93,9.29,9.87,3854433
01-Nov-24,9.40,9.45,9.23,9.27,2378520
31-Oct-24,9.43,9.53,9.40,9.40,2263273
30-Oct-24,9.59,9.68,9.43,9.43,2943078
29-Oct-24,9.72,9.72,9.47,9.64,3821605
28-Oct-24,9.82,9.84,9.64,9.64,2325792
25-Oct-24,9.75,9.95,9.75,9.81,1813632
24-Oct-24,9.81,9.84,9.70,9.77,2633477
23-Oct-24,9.94,10.00,9.64,9.70,2462870
22-Oct-24,9.97,10.02,9.92,9.94,1515235
21-Oct-24,9.96,10.05,9.93,9.97,1682826
18-Oct-24,10.12,10.16,9.91,9.97,2377070
17-Oct-24,10.11,10.15,9.96,10.15,1960130
16-Oct-24,9.99,10.10,9.90,10.10,1675501
15-Oct-24,10.07,10.23,9.89,9.92,2919451
14-Oct-24,10.03,10.12,10.00,10.00,2569063
11-Oct-24,10.06,10.15,10.03,10.05,1222641
10-Oct-24,10.20,10.24,10.06,10.06,2640459
09-Oct-24,10.49,10.49,10.17,10.17,2820302
08-Oct-24,10.38,10.62,10.25,10.52,3668657
07-Oct-24,10.47,10.51,10.38,10.38,1481507
04-Oct-24,10.53,10.56,10.39,10.47,1839978
03-Oct-24,10.75,10.82,10.48,10.50,3571983
02-Oct-24,10.57,10.85,10.57,10.78,2312718
01-Oct-24,10.43,10.62,10.41,10.57,2139818
30-Sep-24,10.52,10.60,10.40,10.40,2658068
27-Sep-24,10.59,10.62,10.49,10.52,2203558
26-Sep-24,10.52,10.63,10.38,10.53,3311629
25-Sep-24,10.85,10.88,10.50,10.50,5127359
24-Sep-24,11.00,11.18,10.82,10.85,2832186
23-Sep-24,11.00,11.02,10.85,10.92,3881174
20-Sep-24,11.06,11.08,10.93,11.02,4353842
19-Sep-24,11.00,11.03,10.92,10.95,3117865
18-Sep-24,11.07,11.13,10.97,10.97,4167311
17-Sep-24,11.09,11.21,11.01,11.01,3688017
16-Sep-24,11.14,11.23,11.08,11.21,4382569
13-Sep-24,11.20,11.31,11.11,11.15,2433500
12-Sep-24,11.25,11.29,11.15,11.20,2245955
11-Sep-24,11.18,11.36,11.13,11.35,3320703
10-Sep-24,11.15,11.24,11.11,11.18,1797884
09-Sep-24,11.25,11.28,11.13,11.15,2201328
06-Sep-24,11.20,11.31,11.06,11.25,3613816
05-Sep-24,11.11,11.20,11.04,11.20,4056992
04-Sep-24,11.17,11.27,11.10,11.11,2044993
03-Sep-24,11.10,11.31,11.09,11.17,4090987
02-Sep-24,11.30,11.41,11.03,11.10,4702694
30-Aug-24,11.12,11.33,11.10,11.28,5356330
29-Aug-24,11.12,11.15,11.03,11.11,2490197
28-Aug-24,11.11,11.12,11.00,11.11,3864324
27-Aug-24,11.11,11.19,11.02,11.11,2751489
26-Aug-24,11.23,11.28,11.10,11.14,1702357
23-Aug-24,11.05,11.33,11.05,11.23,2964530
22-Aug-24,11.26,11.39,11.01,11.02,2886487
21-Aug-24,11.25,11.94,11.20,11.30,9163806
20-Aug-24,11.01,11.19,10.99,11.06,2858924
19-Aug-24,11.04,11.14,10.99,11.02,3374427
16-Aug-24,11.10,11.20,10.97,10.97,2280785
15-Aug-24,11.02,11.24,10.96,11.09,2931166
14-Aug-24,11.17,11.32,10.99,11.01,5813483
13-Aug-24,11.51,11.69,11.42,11.55,2961446
12-Aug-24,11.56,11.92,11.49,11.50,1872269
09-Aug-24,11.36,11.65,11.34,11.62,2123488
08-Aug-24,11.18,11.54,11.18,11.35,1717915
07-Aug-24,11.12,11.34,11.10,11.20,2057458
06-Aug-24,11.37,11.37,11.05,11.10,4178005
05-Aug-24,11.05,11.42,10.90,11.42,4150054
02-Aug-24,11.25,11.30,11.05,11.18,1594999
01-Aug-24,11.59,11.67,11.10,11.10,5708719
31-Jul-24,11.12,11.53,11.12,11.53,2820518
30-Jul-24,11.43,11.43,11.05,11.05,3536216
29-Jul-24,11.74,11.74,11.40,11.42,2317720
26-Jul-24,11.65,11.80,11.55,11.72,1184400
25-Jul-24,11.65,11.73,11.51,11.54,1975165
24-Jul-24,12.01,12.01,11.68,11.68,2220691
23-Jul-24,12.33,12.33,11.98,11.98,2747858
22-Jul-24,12.00,12.38,11.98,12.38,3013706
19-Jul-24,12.35,12.49,12.00,12.00,2762987
18-Jul-24,12.74,12.74,12.31,12.35,2759552
17-Jul-24,12.60,12.74,12.55,12.71,1497033
16-Jul-24,12.65,12.79,12.63,12.63,2052831
15-Jul-24,12.70,12.78,12.62,12.73,2718927
12-Jul-24,12.70,12.70,12.53,12.53,3618967
11-Jul-24,12.38,12.69,12.38,12.67,3922562
10-Jul-24,12.49,12.74,12.42,12.43,4594944
09-Jul-24,12.30,12.64,12.25,12.49,2795207
08-Jul-24,12.42,12.42,12.29,12.32,1391234
05-Jul-24,12.28,12.42,12.19,12.42,2793286
04-Jul-24,12.11,12.47,12.08,12.26,3700133
03-Jul-24,11.90,12.24,11.90,12.03,3586503
02-Jul-24,12.06,12.20,11.85,11.87,3595207
01-Jul-24,11.37,12.30,11.37,12.03,8788565
28-Jun-24,11.42,11.58,11.25,11.47,3751166
27-Jun-24,11.15,11.47,11.14,11.43,3749111
26-Jun-24,11.21,11.23,11.00,11.11,2804817
25-Jun-24,11.13,11.23,11.07,11.23,2836161
24-Jun-24,10.94,11.28,10.94,11.13,2762398
21-Jun-24,10.81,11.32,10.80,10.93,5341455
20-Jun-24,11.00,11.02,10.80,10.86,2826603
19-Jun-24,10.95,11.03,10.70,10.88,2802682
18-Jun-24,10.86,11.09,10.83,10.96,2657004
17-Jun-24,10.70,11.00,10.68,10.90,4579336
14-Jun-24,10.65,10.70,10.54,10.70,2478895
13-Jun-24,10.72,10.79,10.65,10.65,1853532
12-Jun-24,10.80,10.90,10.70,10.72,2135227
11-Jun-24,10.65,10.90,10.65,10.79,2853383
10-Jun-24,10.89,10.90,10.63,10.65,3066868
07-Jun-24,10.78,10.97,10.68,10.88,4189593
06-Jun-24,10.93,10.97,10.76,10.79,3410220
05-Jun-24,10.72,11.00,10.66,10.93,5383254
04-Jun-24,10.81,11.05,10.65,10.72,7606444
03-Jun-24,10.96,11.09,10.81,10.87,8480551
31-May-24,11.11,11.13,10.80,11.06,20707446
29-May-24,11.05,11.19,10.95,11.08,4011716
28-May-24,11.36,11.44,11.00,11.02,6593794
27-May-24,11.50,11.50,11.32,11.34,2780043
24-May-24,11.29,11.50,11.16,11.40,4313360
23-May-24,11.20,11.28,11.07,11.23,4079573
22-May-24,11.24,11.30,11.14,11.20,4304288
21-May-24,11.38,11.45,11.18,11.24,4237899
20-May-24,11.50,11.50,11.18,11.38,5332405
17-May-24,11.31,11.50,11.17,11.50,3457518
16-May-24,11.50,11.51,11.26,11.33,5401073
15-May-24,11.18,11.60,11.16,11.38,9882446
14-May-24,11.52,11.75,11.51,11.56,2738358

*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