Cotação atual, histórico e gráfico do papel: TCSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 5,47% | 0,07 | 1,35 | 1,29 | 1,27 | 1,35 | 3M | 931 |
| 14/02/2019 | 1,59% | 0,02 | 1,28 | 1,26 | 1,24 | 1,29 | 2M | 605 |
| 13/02/2019 | -0,79% | -0,01 | 1,26 | 1,28 | 1,24 | 1,28 | 2M | 924 |
| 12/02/2019 | 1,60% | 0,02 | 1,27 | 1,27 | 1,25 | 1,27 | 1M | 469 |
| 11/02/2019 | -3,85% | -0,05 | 1,25 | 1,30 | 1,25 | 1,30 | 5M | 1.122 |
| 08/02/2019 | 2,36% | 0,03 | 1,30 | 1,27 | 1,25 | 1,30 | 4M | 1.038 |
| 07/02/2019 | -3,05% | -0,04 | 1,27 | 1,30 | 1,26 | 1,32 | 6M | 1.250 |
| 06/02/2019 | -2,24% | -0,03 | 1,31 | 1,34 | 1,29 | 1,35 | 5M | 2.222 |
| 05/02/2019 | -2,19% | -0,03 | 1,34 | 1,38 | 1,34 | 1,38 | 5M | 1.062 |
| 04/02/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,34 | 1,39 | 2M | 869 |
| 01/02/2019 | -0,72% | -0,01 | 1,38 | 1,38 | 1,36 | 1,40 | 2M | 807 |
| 31/01/2019 | 2,96% | 0,04 | 1,39 | 1,37 | 1,36 | 1,40 | 4M | 928 |
| 30/01/2019 | -2,88% | -0,04 | 1,35 | 1,40 | 1,34 | 1,41 | 4M | 915 |
| 29/01/2019 | 1,46% | 0,02 | 1,39 | 1,38 | 1,38 | 1,41 | 3M | 2.593 |
| 28/01/2019 | 2,24% | 0,03 | 1,37 | 1,32 | 1,29 | 1,39 | 6M | 2.555 |
| 24/01/2019 | -2,19% | -0,03 | 1,34 | 1,37 | 1,33 | 1,39 | 9M | 8.282 |
| 23/01/2019 | -2,84% | -0,04 | 1,37 | 1,42 | 1,35 | 1,45 | 11M | 5.933 |
| 22/01/2019 | -4,08% | -0,06 | 1,41 | 1,47 | 1,40 | 1,49 | 8M | 2.575 |
| 21/01/2019 | -3,29% | -0,05 | 1,47 | 1,52 | 1,46 | 1,52 | 5M | 2.511 |
| 18/01/2019 | 2,01% | 0,03 | 1,52 | 1,50 | 1,50 | 1,57 | 7M | 1.977 |
| 17/01/2019 | -1,97% | -0,03 | 1,49 | 1,49 | 1,48 | 1,53 | 11M | 5.225 |
| 16/01/2019 | 0,00% | 0,00 | 1,52 | 1,52 | 1,49 | 1,56 | 4M | 3.694 |
| 15/01/2019 | -4,40% | -0,07 | 1,52 | 1,61 | 1,52 | 1,62 | 5M | 1.472 |
| 14/01/2019 | 0,63% | 0,01 | 1,59 | 1,58 | 1,56 | 1,62 | 5M | 1.414 |
| 11/01/2019 | -2,47% | -0,04 | 1,58 | 1,62 | 1,57 | 1,63 | 2M | 1.033 |
| 10/01/2019 | 0,00% | 0,00 | 1,62 | 1,59 | 1,59 | 1,65 | 3M | 1.151 |
| 09/01/2019 | 1,25% | 0,02 | 1,62 | 1,61 | 1,58 | 1,62 | 4M | 1.156 |
| 08/01/2019 | -0,62% | -0,01 | 1,60 | 1,61 | 1,55 | 1,62 | 4M | 1.207 |
| 07/01/2019 | 2,55% | 0,04 | 1,61 | 1,57 | 1,55 | 1,62 | 5M | 2.089 |
| 04/01/2019 | 1,95% | 0,03 | 1,57 | 1,56 | 1,53 | 1,61 | 5M | 1.927 |
| 03/01/2019 | 1,99% | 0,03 | 1,54 | 1,52 | 1,48 | 1,56 | 8M | 2.967 |
| 02/01/2019 | 4,14% | 0,06 | 1,51 | 1,45 | 1,45 | 1,51 | 7M | 1.737 |
| 28/12/2018 | 7,41% | 0,10 | 1,45 | 1,38 | 1,37 | 1,45 | 4M | 1.077 |
| 27/12/2018 | 2,27% | 0,03 | 1,35 | 1,32 | 1,32 | 1,38 | 3M | 812 |
| 26/12/2018 | -2,22% | -0,03 | 1,32 | 1,34 | 1,29 | 1,35 | 5M | 897 |
| 21/12/2018 | -3,57% | -0,05 | 1,35 | 1,41 | 1,33 | 1,42 | 4M | 953 |
| 20/12/2018 | -0,71% | -0,01 | 1,40 | 1,43 | 1,38 | 1,43 | 3M | 2.448 |
| 19/12/2018 | -2,76% | -0,04 | 1,41 | 1,47 | 1,40 | 1,49 | 4M | 2.270 |
| 18/12/2018 | 1,40% | 0,02 | 1,45 | 1,44 | 1,38 | 1,46 | 5M | 2.105 |
| 17/12/2018 | -0,69% | -0,01 | 1,43 | 1,47 | 1,43 | 1,51 | 9M | 3.312 |
| 14/12/2018 | 5,11% | 0,07 | 1,44 | 1,36 | 1,35 | 1,49 | 13M | 3.644 |
| 13/12/2018 | 2,24% | 0,03 | 1,37 | 1,34 | 1,33 | 1,38 | 3M | 1.007 |
| 12/12/2018 | -0,74% | -0,01 | 1,34 | 1,35 | 1,32 | 1,37 | 2M | 1.484 |
| 11/12/2018 | 0,75% | 0,01 | 1,35 | 1,36 | 1,33 | 1,37 | 3M | 1.382 |
| 10/12/2018 | 0,00% | 0,00 | 1,34 | 1,37 | 1,34 | 1,39 | 5M | 1.729 |
| 07/12/2018 | 2,29% | 0,03 | 1,34 | 1,32 | 1,31 | 1,37 | 9M | 2.164 |
| 06/12/2018 | 1,55% | 0,02 | 1,31 | 1,28 | 1,27 | 1,35 | 8M | 2.670 |
| 05/12/2018 | 0,78% | 0,01 | 1,29 | 1,28 | 1,25 | 1,29 | 1M | 351 |
| 04/12/2018 | 0,00% | 0,00 | 1,28 | 1,30 | 1,25 | 1,31 | 3M | 1.266 |
| 03/12/2018 | 3,23% | 0,04 | 1,28 | 1,27 | 1,26 | 1,33 | 7M | 2.363 |
| 30/11/2018 | 0,00% | 0,00 | 1,24 | 1,24 | 1,22 | 1,26 | 2M | 795 |
| 29/11/2018 | 0,00% | 0,00 | 1,24 | 1,25 | 1,21 | 1,26 | 1M | 586 |
| 28/11/2018 | 0,00% | 0,00 | 1,24 | 1,25 | 1,23 | 1,27 | 2M | 873 |
| 27/11/2018 | 4,20% | 0,05 | 1,24 | 1,22 | 1,20 | 1,25 | 3M | 1.337 |
| 26/11/2018 | -4,03% | -0,05 | 1,19 | 1,24 | 1,19 | 1,25 | 2M | 591 |
| 23/11/2018 | -1,59% | -0,02 | 1,24 | 1,25 | 1,21 | 1,26 | 1M | 540 |
| 22/11/2018 | 0,80% | 0,01 | 1,26 | 1,25 | 1,24 | 1,28 | 1M | 473 |
| 21/11/2018 | 3,31% | 0,04 | 1,25 | 1,21 | 1,18 | 1,27 | 4M | 950 |
| 19/11/2018 | -2,42% | -0,03 | 1,21 | 1,26 | 1,20 | 1,28 | 3M | 879 |
| 16/11/2018 | 5,98% | 0,07 | 1,24 | 1,20 | 1,18 | 1,24 | 2M | 993 |
| 14/11/2018 | 0,00% | 0,00 | 1,17 | 1,15 | 1,15 | 1,20 | 2M | 686 |
| 13/11/2018 | -0,85% | -0,01 | 1,17 | 1,20 | 1,13 | 1,20 | 2M | 1.654 |
| 12/11/2018 | -4,84% | -0,06 | 1,18 | 1,23 | 1,18 | 1,25 | 2M | 1.258 |
| 09/11/2018 | -2,36% | -0,03 | 1,24 | 1,27 | 1,17 | 1,27 | 5M | 1.405 |
| 08/11/2018 | -4,51% | -0,06 | 1,27 | 1,33 | 1,24 | 1,34 | 4M | 1.492 |
| 07/11/2018 | -0,75% | -0,01 | 1,33 | 1,34 | 1,29 | 1,37 | 4M | 917 |
| 06/11/2018 | 0,00% | 0,00 | 1,34 | 1,34 | 1,31 | 1,36 | 2M | 1.049 |
| 05/11/2018 | 1,52% | 0,02 | 1,34 | 1,35 | 1,32 | 1,35 | 2M | 567 |
| 01/11/2018 | -2,22% | -0,03 | 1,32 | 1,37 | 1,30 | 1,37 | 2M | 1.033 |
| 31/10/2018 | -1,46% | -0,02 | 1,35 | 1,37 | 1,34 | 1,39 | 1M | 385 |
| 30/10/2018 | 0,00% | 0,00 | 1,37 | 1,37 | 1,33 | 1,39 | 2M | 676 |
| 29/10/2018 | -0,72% | -0,01 | 1,37 | 1,44 | 1,32 | 1,45 | 6M | 1.121 |
| 26/10/2018 | 2,22% | 0,03 | 1,38 | 1,34 | 1,20 | 1,38 | 5M | 1.631 |
| 25/10/2018 | -1,46% | -0,02 | 1,35 | 1,40 | 1,34 | 1,40 | 5M | 2.510 |
| 24/10/2018 | 0,74% | 0,01 | 1,37 | 1,39 | 1,37 | 1,45 | 11M | 2.346 |
| 23/10/2018 | 2,26% | 0,03 | 1,36 | 1,31 | 1,27 | 1,39 | 6M | 3.732 |
| 22/10/2018 | 7,26% | 0,09 | 1,33 | 1,26 | 1,26 | 1,34 | 5M | 2.581 |
| 19/10/2018 | 1,64% | 0,02 | 1,24 | 1,23 | 1,22 | 1,27 | 1M | 607 |
| 18/10/2018 | -1,61% | -0,02 | 1,22 | 1,25 | 1,21 | 1,27 | 1M | 541 |
| 17/10/2018 | -0,80% | -0,01 | 1,24 | 1,25 | 1,22 | 1,28 | 5M | 1.659 |
| 16/10/2018 | 12,61% | 0,14 | 1,25 | 1,13 | 1,13 | 1,32 | 9M | 3.885 |
| 15/10/2018 | 0,91% | 0,01 | 1,11 | 1,11 | 1,11 | 1,13 | 3M | 1.171 |
| 11/10/2018 | 0,00% | 0,00 | 1,10 | 1,10 | 1,09 | 1,14 | 2M | 2.259 |
| 10/10/2018 | -0,90% | -0,01 | 1,10 | 1,13 | 1,07 | 1,13 | 3M | 1.086 |
| 09/10/2018 | 1,83% | 0,02 | 1,11 | 1,10 | 1,07 | 1,21 | 6M | 2.473 |
| 08/10/2018 | 5,83% | 0,06 | 1,09 | 1,09 | 1,07 | 1,13 | 1M | 857 |
| 05/10/2018 | -0,96% | -0,01 | 1,03 | 1,04 | 1,02 | 1,06 | 3M | 928 |
| 04/10/2018 | 1,96% | 0,02 | 1,04 | 1,01 | 1,00 | 1,04 | 2M | 1.270 |
| 03/10/2018 | 3,03% | 0,03 | 1,02 | 1,02 | 0,99 | 1,05 | 2M | 1.259 |
| 02/10/2018 | 4,21% | 0,04 | 0,99 | 0,96 | 0,95 | 1,01 | 2M | 1.416 |
| 01/10/2018 | -1,04% | -0,01 | 0,95 | 0,96 | 0,93 | 0,96 | 333K | 543 |
| 28/09/2018 | -1,03% | -0,01 | 0,96 | 0,97 | 0,93 | 0,97 | 1M | 720 |
| 27/09/2018 | 1,04% | 0,01 | 0,97 | 0,96 | 0,96 | 0,99 | 2M | 939 |
| 26/09/2018 | 1,05% | 0,01 | 0,96 | 0,97 | 0,94 | 0,98 | 1M | 1.393 |
| 25/09/2018 | -2,06% | -0,02 | 0,95 | 0,96 | 0,93 | 0,96 | 1M | 597 |
| 24/09/2018 | -2,02% | -0,02 | 0,97 | 0,99 | 0,95 | 0,99 | 1M | 1.012 |
| 21/09/2018 | 1,02% | 0,01 | 0,99 | 0,98 | 0,96 | 1,01 | 979K | 637 |
| 20/09/2018 | 1,03% | 0,01 | 0,98 | 0,96 | 0,95 | 1,03 | 944K | 701 |
| 19/09/2018 | 2,11% | 0,02 | 0,97 | 0,94 | 0,93 | 1,03 | 2M | 1.726 |
| 18/09/2018 | 3,26% | 0,03 | 0,95 | 0,93 | 0,91 | 0,95 | 874K | 904 |
| 17/09/2018 | 2,22% | 0,02 | 0,92 | 0,89 | 0,88 | 0,93 | 552K | 547 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.29,1.35,1.27,1.35,3046777
14-Feb-19,1.26,1.29,1.24,1.28,2202310
13-Feb-19,1.28,1.28,1.24,1.26,1982248
12-Feb-19,1.27,1.27,1.25,1.27,1271834
11-Feb-19,1.30,1.30,1.25,1.25,4840324
08-Feb-19,1.27,1.30,1.25,1.30,4103813
07-Feb-19,1.30,1.32,1.26,1.27,5894094
06-Feb-19,1.34,1.35,1.29,1.31,5250103
05-Feb-19,1.38,1.38,1.34,1.34,5350463
04-Feb-19,1.38,1.39,1.34,1.37,2314800
01-Feb-19,1.38,1.40,1.36,1.38,2397110
31-Jan-19,1.37,1.40,1.36,1.39,4029049
30-Jan-19,1.40,1.41,1.34,1.35,3838954
29-Jan-19,1.38,1.41,1.38,1.39,2654970
28-Jan-19,1.32,1.39,1.29,1.37,5557834
24-Jan-19,1.37,1.39,1.33,1.34,9151902
23-Jan-19,1.42,1.45,1.35,1.37,10871382
22-Jan-19,1.47,1.49,1.40,1.41,7617300
21-Jan-19,1.52,1.52,1.46,1.47,4592532
18-Jan-19,1.50,1.57,1.50,1.52,7308705
17-Jan-19,1.49,1.53,1.48,1.49,11169582
16-Jan-19,1.52,1.56,1.49,1.52,4356917
15-Jan-19,1.61,1.62,1.52,1.52,4857646
14-Jan-19,1.58,1.62,1.56,1.59,4983302
11-Jan-19,1.62,1.63,1.57,1.58,2306283
10-Jan-19,1.59,1.65,1.59,1.62,3218628
09-Jan-19,1.61,1.62,1.58,1.62,4491358
08-Jan-19,1.61,1.62,1.55,1.60,4069605
07-Jan-19,1.57,1.62,1.55,1.61,4918145
04-Jan-19,1.56,1.61,1.53,1.57,5003269
03-Jan-19,1.52,1.56,1.48,1.54,7752774
02-Jan-19,1.45,1.51,1.45,1.51,7411460
28-Dec-18,1.38,1.45,1.37,1.45,3678758
27-Dec-18,1.32,1.38,1.32,1.35,3408151
26-Dec-18,1.34,1.35,1.29,1.32,4694493
21-Dec-18,1.41,1.42,1.33,1.35,3952082
20-Dec-18,1.43,1.43,1.38,1.40,3157514
19-Dec-18,1.47,1.49,1.40,1.41,4144049
18-Dec-18,1.44,1.46,1.38,1.45,5293772
17-Dec-18,1.47,1.51,1.43,1.43,8945767
14-Dec-18,1.36,1.49,1.35,1.44,13061653
13-Dec-18,1.34,1.38,1.33,1.37,3102397
12-Dec-18,1.35,1.37,1.32,1.34,1966440
11-Dec-18,1.36,1.37,1.33,1.35,2622176
10-Dec-18,1.37,1.39,1.34,1.34,4961363
07-Dec-18,1.32,1.37,1.31,1.34,9308400
06-Dec-18,1.28,1.35,1.27,1.31,7606694
05-Dec-18,1.28,1.29,1.25,1.29,1104461
04-Dec-18,1.30,1.31,1.25,1.28,2984037
03-Dec-18,1.27,1.33,1.26,1.28,6618314
30-Nov-18,1.24,1.26,1.22,1.24,2318088
29-Nov-18,1.25,1.26,1.21,1.24,1432563
28-Nov-18,1.25,1.27,1.23,1.24,2204515
27-Nov-18,1.22,1.25,1.20,1.24,3430394
26-Nov-18,1.24,1.25,1.19,1.19,2056265
23-Nov-18,1.25,1.26,1.21,1.24,1347147
22-Nov-18,1.25,1.28,1.24,1.26,1397024
21-Nov-18,1.21,1.27,1.18,1.25,3636289
19-Nov-18,1.26,1.28,1.20,1.21,2818957
16-Nov-18,1.20,1.24,1.18,1.24,2210500
14-Nov-18,1.15,1.20,1.15,1.17,1726959
13-Nov-18,1.20,1.20,1.13,1.17,2476969
12-Nov-18,1.23,1.25,1.18,1.18,2042506
09-Nov-18,1.27,1.27,1.17,1.24,4805006
08-Nov-18,1.33,1.34,1.24,1.27,3812635
07-Nov-18,1.34,1.37,1.29,1.33,3827232
06-Nov-18,1.34,1.36,1.31,1.34,2390954
05-Nov-18,1.35,1.35,1.32,1.34,1903979
01-Nov-18,1.37,1.37,1.30,1.32,1935568
31-Oct-18,1.37,1.39,1.34,1.35,1079524
30-Oct-18,1.37,1.39,1.33,1.37,2022730
29-Oct-18,1.44,1.45,1.32,1.37,6219578
26-Oct-18,1.34,1.38,1.20,1.38,5096893
25-Oct-18,1.40,1.40,1.34,1.35,5279178
24-Oct-18,1.39,1.45,1.37,1.37,10674857
23-Oct-18,1.31,1.39,1.27,1.36,6230597
22-Oct-18,1.26,1.34,1.26,1.33,4615995
19-Oct-18,1.23,1.27,1.22,1.24,1144045
18-Oct-18,1.25,1.27,1.21,1.22,1206922
17-Oct-18,1.25,1.28,1.22,1.24,4730300
16-Oct-18,1.13,1.32,1.13,1.25,9383336
15-Oct-18,1.11,1.13,1.11,1.11,2564649
11-Oct-18,1.10,1.14,1.09,1.10,2091916
10-Oct-18,1.13,1.13,1.07,1.10,2504335
09-Oct-18,1.10,1.21,1.07,1.11,5669861
08-Oct-18,1.09,1.13,1.07,1.09,1289207
05-Oct-18,1.04,1.06,1.02,1.03,3122038
04-Oct-18,1.01,1.04,1.00,1.04,1617792
03-Oct-18,1.02,1.05,0.99,1.02,1908090
02-Oct-18,0.96,1.01,0.95,0.99,1613542
01-Oct-18,0.96,0.96,0.93,0.95,332727
28-Sep-18,0.97,0.97,0.93,0.96,1178491
27-Sep-18,0.96,0.99,0.96,0.97,1648939
26-Sep-18,0.97,0.98,0.94,0.96,1093242
25-Sep-18,0.96,0.96,0.93,0.95,1181601
24-Sep-18,0.99,0.99,0.95,0.97,1132296
21-Sep-18,0.98,1.01,0.96,0.99,979318
20-Sep-18,0.96,1.03,0.95,0.98,943971
19-Sep-18,0.94,1.03,0.93,0.97,2400979
18-Sep-18,0.93,0.95,0.91,0.95,874154
17-Sep-18,0.89,0.93,0.88,0.92,552106
14-Sep-18,0.91,0.91,0.88,0.90,552106
13-Sep-18,0.92,0.92,0.88,0.90,552106
12-Sep-18,0.93,0.94,0.87,0.91,552106
11-Sep-18,0.96,0.96,0.90,0.92,552106
10-Sep-18,0.99,1.00,0.95,0.97,552106
06-Sep-18,0.96,1.00,0.92,0.98,552106
05-Sep-18,0.99,0.99,0.93,0.94,552106
04-Sep-18,1.00,1.00,0.96,0.98,552106
03-Sep-18,1.00,1.01,0.98,1.00,552106
31-Aug-18,1.02,1.03,0.99,0.99,552106
30-Aug-18,1.04,1.05,0.99,1.03,552106
29-Aug-18,1.05,1.06,1.02,1.04,552106
28-Aug-18,1.10,1.10,1.03,1.04,552106
27-Aug-18,1.09,1.11,1.09,1.10,552106
24-Aug-18,1.11,1.11,1.09,1.09,552106
23-Aug-18,1.13,1.15,1.09,1.09,552106
22-Aug-18,1.11,1.15,1.09,1.13,552106
21-Aug-18,1.14,1.14,1.09,1.09,552106
20-Aug-18,1.16,1.16,1.09,1.13,552106
17-Aug-18,1.17,1.19,1.13,1.16,552106
16-Aug-18,1.20,1.20,1.16,1.18,552106
15-Aug-18,1.19,1.21,1.18,1.19,552106
14-Aug-18,1.18,1.21,1.16,1.20,552106
13-Aug-18,1.21,1.23,1.16,1.18,552106
10-Aug-18,1.29,1.30,1.20,1.23,552106
09-Aug-18,1.33,1.33,1.25,1.30,552106
08-Aug-18,1.32,1.34,1.30,1.33,552106
07-Aug-18,1.38,1.38,1.30,1.33,552106
06-Aug-18,1.37,1.38,1.36,1.38,552106
03-Aug-18,1.35,1.39,1.35,1.37,552106
02-Aug-18,1.35,1.37,1.34,1.35,552106
01-Aug-18,1.32,1.35,1.30,1.35,552106
31-Jul-18,1.36,1.36,1.28,1.31,552106
*exoneração de responsabilidade