Cotação atual, histórico e gráfico do papel: TCSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,00% | 0,00 | 1,18 | 1,19 | 1,17 | 1,20 | 17M | 5.934 |
| 15/10/2019 | -2,48% | -0,03 | 1,18 | 1,21 | 1,17 | 1,22 | 14M | 3.188 |
| 14/10/2019 | -1,63% | -0,02 | 1,21 | 1,23 | 1,20 | 1,24 | 8M | 3.177 |
| 11/10/2019 | -0,81% | -0,01 | 1,23 | 1,24 | 1,22 | 1,26 | 6M | 2.356 |
| 10/10/2019 | 2,48% | 0,03 | 1,24 | 1,21 | 1,21 | 1,28 | 12M | 11.155 |
| 09/10/2019 | 2,54% | 0,03 | 1,21 | 1,19 | 1,17 | 1,22 | 10M | 7.253 |
| 08/10/2019 | 1,72% | 0,02 | 1,18 | 1,17 | 1,16 | 1,18 | 5M | 4.967 |
| 07/10/2019 | -1,69% | -0,02 | 1,16 | 1,19 | 1,15 | 1,20 | 5M | 3.716 |
| 04/10/2019 | 2,61% | 0,03 | 1,18 | 1,16 | 1,15 | 1,19 | 8M | 2.463 |
| 03/10/2019 | -0,86% | -0,01 | 1,15 | 1,15 | 1,13 | 1,19 | 15M | 4.018 |
| 02/10/2019 | -4,92% | -0,06 | 1,16 | 1,21 | 1,15 | 1,21 | 26M | 7.096 |
| 01/10/2019 | -1,61% | -0,02 | 1,22 | 1,24 | 1,21 | 1,25 | 16M | 2.380 |
| 30/09/2019 | 0,00% | 0,00 | 1,24 | 1,25 | 1,23 | 1,25 | 10M | 3.826 |
| 27/09/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,24 | 1,27 | 10M | 2.606 |
| 26/09/2019 | 0,00% | 0,00 | 1,26 | 1,26 | 1,25 | 1,27 | 8M | 1.556 |
| 25/09/2019 | -0,79% | -0,01 | 1,26 | 1,26 | 1,25 | 1,28 | 11M | 3.143 |
| 24/09/2019 | 0,00% | 0,00 | 1,27 | 1,27 | 1,25 | 1,28 | 10M | 1.795 |
| 23/09/2019 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,28 | 5M | 2.115 |
| 20/09/2019 | -1,54% | -0,02 | 1,28 | 1,29 | 1,27 | 1,30 | 10M | 5.743 |
| 19/09/2019 | 0,78% | 0,01 | 1,30 | 1,29 | 1,29 | 1,31 | 12M | 2.055 |
| 18/09/2019 | 0,00% | 0,00 | 1,29 | 1,29 | 1,28 | 1,30 | 12M | 2.319 |
| 17/09/2019 | -0,77% | -0,01 | 1,29 | 1,29 | 1,28 | 1,31 | 20M | 2.353 |
| 16/09/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,28 | 1,32 | 11M | 4.336 |
| 13/09/2019 | -1,52% | -0,02 | 1,30 | 1,32 | 1,29 | 1,34 | 14M | 5.509 |
| 12/09/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,30 | 1,33 | 9M | 2.844 |
| 11/09/2019 | 1,54% | 0,02 | 1,32 | 1,31 | 1,30 | 1,34 | 15M | 8.789 |
| 10/09/2019 | -0,76% | -0,01 | 1,30 | 1,30 | 1,28 | 1,31 | 10M | 1.982 |
| 09/09/2019 | -2,24% | -0,03 | 1,31 | 1,34 | 1,30 | 1,36 | 12M | 3.741 |
| 06/09/2019 | -0,74% | -0,01 | 1,34 | 1,35 | 1,32 | 1,37 | 8M | 2.139 |
| 05/09/2019 | -1,46% | -0,02 | 1,35 | 1,37 | 1,32 | 1,39 | 12M | 3.889 |
| 04/09/2019 | -3,52% | -0,05 | 1,37 | 1,43 | 1,36 | 1,44 | 26M | 5.008 |
| 03/09/2019 | -0,70% | -0,01 | 1,42 | 1,42 | 1,40 | 1,47 | 26M | 7.925 |
| 02/09/2019 | 2,88% | 0,04 | 1,43 | 1,37 | 1,37 | 1,47 | 54M | 19.331 |
| 30/08/2019 | 4,51% | 0,06 | 1,39 | 1,35 | 1,31 | 1,39 | 29M | 7.759 |
| 29/08/2019 | 4,72% | 0,06 | 1,33 | 1,28 | 1,27 | 1,34 | 11M | 3.087 |
| 28/08/2019 | 0,79% | 0,01 | 1,27 | 1,26 | 1,23 | 1,27 | 6M | 1.986 |
| 27/08/2019 | 1,61% | 0,02 | 1,26 | 1,25 | 1,22 | 1,27 | 10M | 1.258 |
| 26/08/2019 | -3,88% | -0,05 | 1,24 | 1,31 | 1,22 | 1,31 | 16M | 3.060 |
| 23/08/2019 | -3,01% | -0,04 | 1,29 | 1,32 | 1,26 | 1,34 | 15M | 2.377 |
| 22/08/2019 | -2,21% | -0,03 | 1,33 | 1,37 | 1,33 | 1,37 | 13M | 2.679 |
| 21/08/2019 | 6,25% | 0,08 | 1,36 | 1,30 | 1,29 | 1,38 | 35M | 3.933 |
| 20/08/2019 | -1,54% | -0,02 | 1,28 | 1,30 | 1,25 | 1,30 | 12M | 7.357 |
| 19/08/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,28 | 1,31 | 12M | 2.940 |
| 16/08/2019 | -0,77% | -0,01 | 1,29 | 1,33 | 1,28 | 1,34 | 23M | 5.718 |
| 15/08/2019 | 0,78% | 0,01 | 1,30 | 1,31 | 1,25 | 1,31 | 45M | 5.887 |
| 14/08/2019 | -2,27% | -0,03 | 1,29 | 1,31 | 1,28 | 1,32 | 28M | 9.515 |
| 13/08/2019 | 2,33% | 0,03 | 1,32 | 1,30 | 1,29 | 1,33 | 21M | 4.947 |
| 12/08/2019 | -3,73% | -0,05 | 1,29 | 1,33 | 1,29 | 1,34 | 21M | 4.482 |
| 09/08/2019 | -1,47% | -0,02 | 1,34 | 1,30 | 1,28 | 1,39 | 89M | 10.397 |
| 08/08/2019 | 4,62% | 0,06 | 1,36 | 1,34 | 1,30 | 1,40 | 81M | 27.487 |
| 07/08/2019 | 2,36% | 0,03 | 1,30 | 1,26 | 1,25 | 1,30 | 35M | 5.574 |
| 06/08/2019 | 3,25% | 0,04 | 1,27 | 1,25 | 1,23 | 1,27 | 23M | 3.879 |
| 05/08/2019 | -0,81% | -0,01 | 1,23 | 1,23 | 1,21 | 1,24 | 16M | 3.153 |
| 02/08/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,22 | 1,29 | 28M | 4.386 |
| 01/08/2019 | 1,61% | 0,02 | 1,26 | 1,25 | 1,24 | 1,29 | 59M | 10.107 |
| 31/07/2019 | 0,81% | 0,01 | 1,24 | 1,25 | 1,22 | 1,29 | 38M | 5.738 |
| 30/07/2019 | 0,00% | 0,00 | 1,23 | 1,23 | 1,21 | 1,24 | 22M | 3.873 |
| 29/07/2019 | -0,81% | -0,01 | 1,23 | 1,26 | 1,22 | 1,27 | 24M | 3.405 |
| 26/07/2019 | 0,81% | 0,01 | 1,24 | 1,24 | 1,23 | 1,25 | 14M | 4.282 |
| 25/07/2019 | -0,81% | -0,01 | 1,23 | 1,25 | 1,21 | 1,26 | 17M | 9.268 |
| 24/07/2019 | -0,80% | -0,01 | 1,24 | 1,25 | 1,23 | 1,27 | 23M | 15.775 |
| 23/07/2019 | -2,34% | -0,03 | 1,25 | 1,29 | 1,24 | 1,31 | 28M | 6.451 |
| 22/07/2019 | 3,23% | 0,04 | 1,28 | 1,26 | 1,23 | 1,32 | 67M | 14.687 |
| 19/07/2019 | -13,29% | -0,19 | 1,24 | 1,32 | 1,19 | 1,33 | 162M | 45.572 |
| 18/07/2019 | -9,49% | -0,15 | 1,43 | 1,39 | 1,31 | 1,46 | 116M | 17.020 |
| 17/07/2019 | -7,06% | -0,12 | 1,58 | 1,70 | 1,57 | 1,72 | 20M | 4.369 |
| 16/07/2019 | 6,25% | 0,10 | 1,70 | 1,62 | 1,57 | 1,70 | 17M | 3.488 |
| 15/07/2019 | 2,56% | 0,04 | 1,60 | 1,53 | 1,49 | 1,73 | 25M | 4.640 |
| 12/07/2019 | -6,59% | -0,11 | 1,56 | 1,67 | 1,54 | 1,70 | 19M | 5.382 |
| 11/07/2019 | -10,70% | -0,20 | 1,67 | 1,80 | 1,63 | 1,82 | 24M | 6.946 |
| 10/07/2019 | 5,06% | 0,09 | 1,87 | 1,90 | 1,81 | 2,10 | 69M | 13.897 |
| 08/07/2019 | 29,93% | 0,41 | 1,78 | 1,38 | 1,38 | 1,92 | 58M | 8.708 |
| 05/07/2019 | 1,48% | 0,02 | 1,37 | 1,36 | 1,34 | 1,37 | 2M | 626 |
| 04/07/2019 | 2,27% | 0,03 | 1,35 | 1,33 | 1,33 | 1,37 | 4M | 998 |
| 03/07/2019 | 0,76% | 0,01 | 1,32 | 1,30 | 1,30 | 1,35 | 7M | 1.608 |
| 02/07/2019 | -0,76% | -0,01 | 1,31 | 1,32 | 1,30 | 1,32 | 2M | 500 |
| 01/07/2019 | -0,75% | -0,01 | 1,32 | 1,33 | 1,31 | 1,34 | 2M | 443 |
| 28/06/2019 | 0,76% | 0,01 | 1,33 | 1,32 | 1,30 | 1,34 | 4M | 890 |
| 27/06/2019 | -3,65% | -0,05 | 1,32 | 1,37 | 1,32 | 1,39 | 5M | 859 |
| 26/06/2019 | 0,74% | 0,01 | 1,37 | 1,36 | 1,36 | 1,40 | 4M | 3.751 |
| 25/06/2019 | 1,49% | 0,02 | 1,36 | 1,34 | 1,32 | 1,43 | 10M | 2.416 |
| 24/06/2019 | -0,74% | -0,01 | 1,34 | 1,34 | 1,31 | 1,36 | 4M | 770 |
| 21/06/2019 | 0,75% | 0,01 | 1,35 | 1,35 | 1,33 | 1,36 | 1M | 502 |
| 19/06/2019 | 0,75% | 0,01 | 1,34 | 1,33 | 1,32 | 1,36 | 3M | 819 |
| 18/06/2019 | -2,21% | -0,03 | 1,33 | 1,36 | 1,33 | 1,39 | 3M | 1.784 |
| 17/06/2019 | -0,73% | -0,01 | 1,36 | 1,38 | 1,36 | 1,38 | 2M | 343 |
| 14/06/2019 | 0,00% | 0,00 | 1,37 | 1,37 | 1,35 | 1,40 | 2M | 553 |
| 13/06/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,36 | 1,38 | 732K | 432 |
| 12/06/2019 | 0,73% | 0,01 | 1,38 | 1,38 | 1,35 | 1,40 | 2M | 1.070 |
| 11/06/2019 | 2,24% | 0,03 | 1,37 | 1,34 | 1,34 | 1,40 | 2M | 1.887 |
| 10/06/2019 | -2,90% | -0,04 | 1,34 | 1,37 | 1,34 | 1,38 | 2M | 606 |
| 07/06/2019 | -0,72% | -0,01 | 1,38 | 1,39 | 1,36 | 1,43 | 6M | 1.338 |
| 06/06/2019 | 9,45% | 0,12 | 1,39 | 1,27 | 1,27 | 1,39 | 4M | 962 |
| 05/06/2019 | 0,00% | 0,00 | 1,27 | 1,28 | 1,27 | 1,28 | 1M | 190 |
| 04/06/2019 | 0,79% | 0,01 | 1,27 | 1,28 | 1,26 | 1,28 | 689K | 152 |
| 03/06/2019 | -0,79% | -0,01 | 1,26 | 1,27 | 1,25 | 1,29 | 2M | 331 |
| 31/05/2019 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,29 | 1M | 313 |
| 30/05/2019 | 0,00% | 0,00 | 1,28 | 1,29 | 1,28 | 1,30 | 2M | 476 |
| 29/05/2019 | -0,78% | -0,01 | 1,28 | 1,29 | 1,27 | 1,29 | 2M | 346 |
| 28/05/2019 | 0,00% | 0,00 | 1,29 | 1,29 | 1,28 | 1,30 | 987K | 197 |
| 27/05/2019 | -0,77% | -0,01 | 1,29 | 1,30 | 1,28 | 1,31 | 926K | 253 |
Date,Open,High,Low,Close,Volume
16-Oct-19,1.19,1.20,1.17,1.18,17313712
15-Oct-19,1.21,1.22,1.17,1.18,14058969
14-Oct-19,1.23,1.24,1.20,1.21,8438677
11-Oct-19,1.24,1.26,1.22,1.23,5922601
10-Oct-19,1.21,1.28,1.21,1.24,11959837
09-Oct-19,1.19,1.22,1.17,1.21,9946959
08-Oct-19,1.17,1.18,1.16,1.18,5349299
07-Oct-19,1.19,1.20,1.15,1.16,5272317
04-Oct-19,1.16,1.19,1.15,1.18,7979753
03-Oct-19,1.15,1.19,1.13,1.15,14802063
02-Oct-19,1.21,1.21,1.15,1.16,26262002
01-Oct-19,1.24,1.25,1.21,1.22,16447225
30-Sep-19,1.25,1.25,1.23,1.24,9882219
27-Sep-19,1.26,1.27,1.24,1.24,9820169
26-Sep-19,1.26,1.27,1.25,1.26,8366678
25-Sep-19,1.26,1.28,1.25,1.26,10627499
24-Sep-19,1.27,1.28,1.25,1.27,10021085
23-Sep-19,1.28,1.28,1.27,1.27,5029249
20-Sep-19,1.29,1.30,1.27,1.28,9807876
19-Sep-19,1.29,1.31,1.29,1.30,12359631
18-Sep-19,1.29,1.30,1.28,1.29,11948954
17-Sep-19,1.29,1.31,1.28,1.29,19944692
16-Sep-19,1.30,1.32,1.28,1.30,11239491
13-Sep-19,1.32,1.34,1.29,1.30,13623180
12-Sep-19,1.33,1.33,1.30,1.32,8766358
11-Sep-19,1.31,1.34,1.30,1.32,15332182
10-Sep-19,1.30,1.31,1.28,1.30,9631767
09-Sep-19,1.34,1.36,1.30,1.31,12373399
06-Sep-19,1.35,1.37,1.32,1.34,8175620
05-Sep-19,1.37,1.39,1.32,1.35,11708156
04-Sep-19,1.43,1.44,1.36,1.37,26306092
03-Sep-19,1.42,1.47,1.40,1.42,25776999
02-Sep-19,1.37,1.47,1.37,1.43,54146486
30-Aug-19,1.35,1.39,1.31,1.39,29071366
29-Aug-19,1.28,1.34,1.27,1.33,10981360
28-Aug-19,1.26,1.27,1.23,1.27,6380658
27-Aug-19,1.25,1.27,1.22,1.26,9610094
26-Aug-19,1.31,1.31,1.22,1.24,15989248
23-Aug-19,1.32,1.34,1.26,1.29,14536771
22-Aug-19,1.37,1.37,1.33,1.33,12867054
21-Aug-19,1.30,1.38,1.29,1.36,35200760
20-Aug-19,1.30,1.30,1.25,1.28,12138124
19-Aug-19,1.30,1.31,1.28,1.30,11579831
16-Aug-19,1.33,1.34,1.28,1.29,22879711
15-Aug-19,1.31,1.31,1.25,1.30,44918648
14-Aug-19,1.31,1.32,1.28,1.29,28417050
13-Aug-19,1.30,1.33,1.29,1.32,20937295
12-Aug-19,1.33,1.34,1.29,1.29,20896533
09-Aug-19,1.30,1.39,1.28,1.34,88621484
08-Aug-19,1.34,1.40,1.30,1.36,81449404
07-Aug-19,1.26,1.30,1.25,1.30,35480182
06-Aug-19,1.25,1.27,1.23,1.27,23351495
05-Aug-19,1.23,1.24,1.21,1.23,15971581
02-Aug-19,1.26,1.29,1.22,1.24,27642709
01-Aug-19,1.25,1.29,1.24,1.26,58881515
31-Jul-19,1.25,1.29,1.22,1.24,38045505
30-Jul-19,1.23,1.24,1.21,1.23,21743185
29-Jul-19,1.26,1.27,1.22,1.23,23651870
26-Jul-19,1.24,1.25,1.23,1.24,14119168
25-Jul-19,1.25,1.26,1.21,1.23,16521813
24-Jul-19,1.25,1.27,1.23,1.24,22778816
23-Jul-19,1.29,1.31,1.24,1.25,28229440
22-Jul-19,1.26,1.32,1.23,1.28,66552370
19-Jul-19,1.32,1.33,1.19,1.24,162221990
18-Jul-19,1.39,1.46,1.31,1.43,116225725
17-Jul-19,1.70,1.72,1.57,1.58,19683956
16-Jul-19,1.62,1.70,1.57,1.70,17139997
15-Jul-19,1.53,1.73,1.49,1.60,24565486
12-Jul-19,1.67,1.70,1.54,1.56,18668054
11-Jul-19,1.80,1.82,1.63,1.67,23548941
10-Jul-19,1.90,2.10,1.81,1.87,68791059
08-Jul-19,1.38,1.92,1.38,1.78,58311829
05-Jul-19,1.36,1.37,1.34,1.37,1853314
04-Jul-19,1.33,1.37,1.33,1.35,4238469
03-Jul-19,1.30,1.35,1.30,1.32,7447188
02-Jul-19,1.32,1.32,1.30,1.31,1699753
01-Jul-19,1.33,1.34,1.31,1.32,2279921
28-Jun-19,1.32,1.34,1.30,1.33,3555561
27-Jun-19,1.37,1.39,1.32,1.32,4830781
26-Jun-19,1.36,1.40,1.36,1.37,3754705
25-Jun-19,1.34,1.43,1.32,1.36,10310267
24-Jun-19,1.34,1.36,1.31,1.34,3507262
21-Jun-19,1.35,1.36,1.33,1.35,1431640
19-Jun-19,1.33,1.36,1.32,1.34,2744165
18-Jun-19,1.36,1.39,1.33,1.33,2889271
17-Jun-19,1.38,1.38,1.36,1.36,2012761
14-Jun-19,1.37,1.40,1.35,1.37,1623582
13-Jun-19,1.38,1.38,1.36,1.37,732367
12-Jun-19,1.38,1.40,1.35,1.38,2171288
11-Jun-19,1.34,1.40,1.34,1.37,2433526
10-Jun-19,1.37,1.38,1.34,1.34,1783893
07-Jun-19,1.39,1.43,1.36,1.38,5875141
06-Jun-19,1.27,1.39,1.27,1.39,3977814
05-Jun-19,1.28,1.28,1.27,1.27,1233748
04-Jun-19,1.28,1.28,1.26,1.27,688585
03-Jun-19,1.27,1.29,1.25,1.26,1892516
31-May-19,1.28,1.29,1.27,1.27,1006859
30-May-19,1.29,1.30,1.28,1.28,1909385
29-May-19,1.29,1.29,1.27,1.28,2017195
28-May-19,1.29,1.30,1.28,1.29,987487
27-May-19,1.30,1.31,1.28,1.29,926214
24-May-19,1.29,1.31,1.28,1.30,926214
23-May-19,1.30,1.31,1.28,1.30,926214
22-May-19,1.30,1.31,1.28,1.31,926214
21-May-19,1.25,1.29,1.25,1.29,926214
20-May-19,1.26,1.26,1.24,1.25,926214
17-May-19,1.29,1.30,1.25,1.26,926214
16-May-19,1.35,1.35,1.28,1.29,926214
15-May-19,1.33,1.35,1.29,1.34,926214
14-May-19,1.34,1.36,1.30,1.33,926214
13-May-19,1.36,1.37,1.33,1.34,926214
10-May-19,1.36,1.37,1.34,1.37,926214
09-May-19,1.31,1.33,1.30,1.33,926214
08-May-19,1.29,1.32,1.29,1.32,926214
07-May-19,1.28,1.30,1.27,1.30,926214
06-May-19,1.29,1.30,1.27,1.30,926214
03-May-19,1.30,1.31,1.29,1.30,926214
02-May-19,1.30,1.31,1.29,1.30,926214
30-Apr-19,1.30,1.32,1.28,1.32,926214
29-Apr-19,1.32,1.34,1.31,1.32,926214
26-Apr-19,1.31,1.32,1.29,1.32,926214
25-Apr-19,1.29,1.31,1.27,1.31,926214
24-Apr-19,1.29,1.29,1.26,1.29,926214
23-Apr-19,1.26,1.29,1.26,1.29,926214
22-Apr-19,1.26,1.28,1.25,1.27,926214
18-Apr-19,1.28,1.28,1.25,1.28,926214
17-Apr-19,1.27,1.28,1.25,1.28,926214
16-Apr-19,1.28,1.28,1.26,1.28,926214
15-Apr-19,1.28,1.29,1.25,1.28,926214
12-Apr-19,1.29,1.30,1.27,1.27,926214
11-Apr-19,1.31,1.32,1.29,1.31,926214
10-Apr-19,1.31,1.32,1.29,1.31,926214
09-Apr-19,1.29,1.31,1.29,1.31,926214
08-Apr-19,1.29,1.31,1.29,1.29,926214
*exoneração de responsabilidade