Cotação atual, histórico e gráfico do papel: TCSA3

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 TCSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-3,39%	-0,02	0,57	0,60	0,57	0,61	77K	161
29/10/2026	-1,67%	-0,01	0,59	0,61	0,59	0,64	114K	164
28/10/2026	-9,09%	-0,06	0,60	0,67	0,60	0,68	162K	180
27/10/2026	-5,71%	-0,04	0,66	0,71	0,65	0,71	62K	104
26/10/2026	-17,65%	-0,15	0,70	0,70	0,59	0,74	385K	256
23/10/2026	6,25%	0,05	0,85	0,81	0,78	0,87	226K	208
22/10/2026	-3,61%	-0,03	0,80	0,83	0,75	0,83	250K	191
21/10/2026	0,00%	0,00	0,83	0,82	0,81	0,87	133K	170
20/10/2026	-1,19%	-0,01	0,83	0,82	0,82	0,86	150K	144
19/10/2026	5,00%	0,04	0,84	0,85	0,81	0,87	182K	181
16/10/2026	-11,11%	-0,10	0,80	0,95	0,80	1,04	448K	428
15/10/2026	1,12%	0,01	0,90	0,92	0,90	1,14	1M	893
14/10/2026	21,92%	0,16	0,89	0,76	0,75	0,92	824K	623
13/10/2026	10,61%	0,07	0,73	0,66	0,66	0,81	752K	818
09/10/2026	1,54%	0,01	0,66	0,66	0,66	0,68	471K	571
08/10/2026	1,56%	0,01	0,65	0,66	0,64	0,67	210K	318
07/10/2026	-1,54%	-0,01	0,64	0,65	0,64	0,66	69K	159
06/10/2026	1,56%	0,01	0,65	0,65	0,62	0,65	113K	221
05/10/2026	1,59%	0,01	0,64	0,65	0,64	0,78	137K	272
02/10/2026	-1,56%	-0,01	0,63	0,63	0,62	0,65	60K	120
01/10/2026	1,59%	0,01	0,64	0,64	0,63	0,65	37K	96
30/09/2026	-1,56%	-0,01	0,63	0,66	0,63	0,67	42K	90
29/09/2026	-3,03%	-0,02	0,64	0,66	0,64	0,66	9K	62
28/09/2026	3,12%	0,02	0,66	0,64	0,64	0,66	12K	64
25/09/2026	-1,54%	-0,01	0,64	0,65	0,61	0,69	124K	135
24/09/2026	4,84%	0,03	0,65	0,62	0,61	0,68	48K	114
23/09/2026	-3,12%	-0,02	0,62	0,63	0,62	0,64	12K	70
22/09/2026	3,23%	0,02	0,64	0,62	0,62	0,64	10K	66
21/09/2026	0,00%	0,00	0,62	0,62	0,62	0,64	18K	62
18/09/2026	-1,59%	-0,01	0,62	0,63	0,62	0,64	23K	89
17/09/2026	-1,56%	-0,01	0,63	0,65	0,63	0,65	33K	84
16/09/2026	0,00%	0,00	0,64	0,65	0,64	0,65	16K	62
15/09/2026	0,00%	0,00	0,64	0,63	0,63	0,65	28K	84
14/09/2026	0,00%	0,00	0,64	0,65	0,63	0,65	21K	85
11/09/2026	-3,03%	-0,02	0,64	0,66	0,63	0,66	17K	82
10/09/2026	1,54%	0,01	0,66	0,64	0,63	0,66	42K	88
09/09/2026	0,00%	0,00	0,65	0,64	0,63	0,65	28K	104
08/09/2026	3,17%	0,02	0,65	0,63	0,63	0,65	19K	85
04/09/2026	-3,08%	-0,02	0,63	0,64	0,63	0,65	27K	75
03/09/2026	3,17%	0,02	0,65	0,65	0,63	0,66	27K	89
02/09/2026	0,00%	0,00	0,63	0,65	0,62	0,66	47K	101
01/09/2026	0,00%	0,00	0,63	0,65	0,62	0,68	70K	139
31/08/2026	-10,00%	-0,07	0,63	0,69	0,62	0,69	117K	222
28/08/2026	1,45%	0,01	0,70	0,70	0,70	0,76	158K	198
27/08/2026	13,11%	0,08	0,69	0,62	0,61	0,70	240K	259
26/08/2026	-1,61%	-0,01	0,61	0,63	0,61	0,64	94K	866
25/08/2026	-3,12%	-0,02	0,62	0,65	0,62	0,66	98K	923
24/08/2026	-1,54%	-0,01	0,64	0,66	0,63	0,67	111K	870
21/08/2026	-1,52%	-0,01	0,65	0,67	0,61	0,67	84K	155
20/08/2026	-1,49%	-0,01	0,66	0,67	0,63	0,68	88K	122
19/08/2026	-5,63%	-0,04	0,67	0,71	0,66	0,72	53K	111
18/08/2026	1,43%	0,01	0,71	0,69	0,68	0,71	14K	83
17/08/2026	1,45%	0,01	0,70	0,71	0,67	0,72	32K	98
14/08/2026	-4,17%	-0,03	0,69	0,70	0,68	0,74	78K	141
13/08/2026	1,41%	0,01	0,72	0,71	0,69	0,74	50K	109
12/08/2026	5,97%	0,04	0,71	0,68	0,68	0,75	74K	154
11/08/2026	-2,90%	-0,02	0,67	0,68	0,66	0,69	28K	112
10/08/2026	-2,82%	-0,02	0,69	0,72	0,67	0,72	33K	156
07/08/2026	-5,33%	-0,04	0,71	0,75	0,71	0,75	33K	111
06/08/2026	-3,85%	-0,03	0,75	0,74	0,73	0,79	62K	109
05/08/2026	0,00%	0,00	0,78	0,79	0,75	0,79	19K	89
04/08/2026	-2,50%	-0,02	0,78	0,80	0,78	0,85	44K	110
03/08/2026	3,90%	0,03	0,80	0,78	0,76	0,85	75K	138
31/07/2026	11,59%	0,08	0,77	0,69	0,69	0,78	62K	128
30/07/2026	6,15%	0,04	0,69	0,67	0,66	0,69	19K	71
29/07/2026	-4,41%	-0,03	0,65	0,68	0,65	0,68	27K	84
28/07/2026	3,03%	0,02	0,68	0,66	0,66	0,68	11K	43
27/07/2026	0,00%	0,00	0,66	0,67	0,66	0,68	26K	132
24/07/2026	-1,49%	-0,01	0,66	0,67	0,66	0,68	31K	84
23/07/2026	-4,29%	-0,03	0,67	0,69	0,67	0,71	76K	120
22/07/2026	0,00%	0,00	0,70	0,67	0,67	0,73	65K	146
21/07/2026	4,48%	0,03	0,70	0,68	0,66	0,70	58K	108
20/07/2026	-4,29%	-0,03	0,67	0,70	0,67	0,70	24K	105
17/07/2026	-5,41%	-0,04	0,70	0,77	0,68	0,77	231K	243
16/07/2026	0,00%	0,00	0,74	0,75	0,74	0,77	54K	125
15/07/2026	0,00%	0,00	0,74	0,74	0,74	0,76	15K	77
14/07/2026	0,00%	0,00	0,74	0,75	0,71	0,75	105K	127
13/07/2026	2,78%	0,02	0,74	0,73	0,71	0,75	41K	139
10/07/2026	-7,69%	-0,06	0,72	0,77	0,72	0,79	164K	208
09/07/2026	4,00%	0,03	0,78	0,76	0,74	0,79	145K	135
08/07/2026	-7,41%	-0,06	0,75	0,81	0,73	0,81	83K	145
07/07/2026	-1,22%	-0,01	0,81	0,80	0,80	0,82	37K	98
06/07/2026	-2,38%	-0,02	0,82	0,84	0,79	0,84	105K	135
03/07/2026	2,44%	0,02	0,84	0,81	0,81	0,84	27K	72
02/07/2026	-1,20%	-0,01	0,82	0,82	0,81	0,83	94K	144
01/07/2026	1,22%	0,01	0,83	0,82	0,82	0,84	20K	89
30/06/2026	-1,20%	-0,01	0,82	0,83	0,82	0,85	57K	112
29/06/2026	-3,49%	-0,03	0,83	0,86	0,83	0,86	72K	147
26/06/2026	0,00%	0,00	0,86	0,87	0,83	0,87	76K	96
25/06/2026	3,61%	0,03	0,86	0,84	0,83	0,88	60K	97
24/06/2026	-3,49%	-0,03	0,83	0,87	0,82	0,89	131K	230
23/06/2026	-9,47%	-0,09	0,86	0,93	0,81	0,94	210K	241
22/06/2026	1,06%	0,01	0,95	0,93	0,93	0,96	30K	99
19/06/2026	-5,05%	-0,05	0,94	0,99	0,93	1,00	198K	178
18/06/2026	-1,00%	-0,01	0,99	0,99	0,97	1,02	112K	138
17/06/2026	-3,85%	-0,04	1,00	1,04	0,98	1,06	92K	174
16/06/2026	-0,95%	-0,01	1,04	1,05	1,02	1,06	52K	114
15/06/2026	-1,87%	-0,02	1,05	1,07	1,05	1,10	80K	128
12/06/2026	-2,73%	-0,03	1,07	1,09	1,07	1,11	48K	93
11/06/2026	2,80%	0,03	1,10	1,07	1,06	1,10	21K	66
10/06/2026	-0,93%	-0,01	1,07	1,10	1,07	1,10	30K	84
09/06/2026	-0,92%	-0,01	1,08	1,09	1,08	1,12	38K	107
08/06/2026	0,00%	0,00	1,09	1,09	1,08	1,15	191K	144
05/06/2026	-1,80%	-0,02	1,09	1,11	1,09	1,14	128K	137
03/06/2026	-2,63%	-0,03	1,11	1,14	1,11	1,15	65K	86
02/06/2026	-0,87%	-0,01	1,14	1,15	1,12	1,15	28K	158
01/06/2026	1,77%	0,02	1,15	1,13	1,12	1,15	66K	131
29/05/2026	-1,74%	-0,02	1,13	1,15	1,13	1,15	27K	90
28/05/2026	1,77%	0,02	1,15	1,14	1,12	1,16	35K	93
27/05/2026	-0,88%	-0,01	1,13	1,14	1,13	1,16	32K	104
26/05/2026	0,88%	0,01	1,14	1,15	1,12	1,15	35K	93
25/05/2026	-3,42%	-0,04	1,13	1,17	1,13	1,17	67K	108
22/05/2026	1,74%	0,02	1,17	1,16	1,14	1,17	31K	116
21/05/2026	-0,86%	-0,01	1,15	1,17	1,14	1,17	44K	96
20/05/2026	-0,85%	-0,01	1,16	1,14	1,14	1,18	62K	99
19/05/2026	1,74%	0,02	1,17	1,15	1,15	1,18	51K	82
18/05/2026	-1,71%	-0,02	1,15	1,14	1,14	1,16	41K	83
15/05/2026	-2,50%	-0,03	1,17	1,16	1,15	1,19	95K	114
14/05/2026	1,69%	0,02	1,20	1,18	1,17	1,22	47K	104
13/05/2026	-1,67%	-0,02	1,18	1,21	1,18	1,22	61K	102
12/05/2026	-1,64%	-0,02	1,20	1,22	1,15	1,27	248K	212
11/05/2026	-3,17%	-0,04	1,22	1,27	1,22	1,28	163K	150
08/05/2026	-1,56%	-0,02	1,26	1,28	1,26	1,30	64K	120
07/05/2026	-1,54%	-0,02	1,28	1,30	1,27	1,32	56K	109
06/05/2026	1,56%	0,02	1,30	1,28	1,28	1,33	84K	147
05/05/2026	-2,29%	-0,03	1,28	1,30	1,27	1,32	169K	171
04/05/2026	3,97%	0,05	1,31	1,35	1,29	1,38	146K	189
30/04/2026	0,00%	0,00	1,26	1,27	1,26	1,29	149K	113
29/04/2026	-0,79%	-0,01	1,26	1,27	1,25	1,30	65K	106
28/04/2026	-2,31%	-0,03	1,27	1,29	1,25	1,30	116K	150
27/04/2026	-3,70%	-0,05	1,30	1,33	1,30	1,36	104K	150
24/04/2026	4,65%	0,06	1,35	1,30	1,30	1,38	116K	147
23/04/2026	-4,44%	-0,06	1,29	1,37	1,28	1,38	142K	186
22/04/2026	-	-	1,35	1,38	1,35	1,40	151K	155

Date,Open,High,Low,Close,Volume
30-Oct-26,0.60,0.61,0.57,0.57,77333
29-Oct-26,0.61,0.64,0.59,0.59,113843
28-Oct-26,0.67,0.68,0.60,0.60,161595
27-Oct-26,0.71,0.71,0.65,0.66,62398
26-Oct-26,0.70,0.74,0.59,0.70,385219
23-Oct-26,0.81,0.87,0.78,0.85,225717
22-Oct-26,0.83,0.83,0.75,0.80,250035
21-Oct-26,0.82,0.87,0.81,0.83,132571
20-Oct-26,0.82,0.86,0.82,0.83,150330
19-Oct-26,0.85,0.87,0.81,0.84,182211
16-Oct-26,0.95,1.04,0.80,0.80,448250
15-Oct-26,0.92,1.14,0.90,0.90,1150374
14-Oct-26,0.76,0.92,0.75,0.89,823558
13-Oct-26,0.66,0.81,0.66,0.73,751655
09-Oct-26,0.66,0.68,0.66,0.66,471499
08-Oct-26,0.66,0.67,0.64,0.65,209923
07-Oct-26,0.65,0.66,0.64,0.64,68702
06-Oct-26,0.65,0.65,0.62,0.65,113463
05-Oct-26,0.65,0.78,0.64,0.64,137086
02-Oct-26,0.63,0.65,0.62,0.63,60436
01-Oct-26,0.64,0.65,0.63,0.64,36789
30-Sep-26,0.66,0.67,0.63,0.63,42057
29-Sep-26,0.66,0.66,0.64,0.64,8521
28-Sep-26,0.64,0.66,0.64,0.66,12231
25-Sep-26,0.65,0.69,0.61,0.64,123706
24-Sep-26,0.62,0.68,0.61,0.65,47788
23-Sep-26,0.63,0.64,0.62,0.62,11623
22-Sep-26,0.62,0.64,0.62,0.64,9786
21-Sep-26,0.62,0.64,0.62,0.62,18261
18-Sep-26,0.63,0.64,0.62,0.62,23236
17-Sep-26,0.65,0.65,0.63,0.63,33061
16-Sep-26,0.65,0.65,0.64,0.64,15525
15-Sep-26,0.63,0.65,0.63,0.64,28207
14-Sep-26,0.65,0.65,0.63,0.64,21221
11-Sep-26,0.66,0.66,0.63,0.64,16896
10-Sep-26,0.64,0.66,0.63,0.66,41961
09-Sep-26,0.64,0.65,0.63,0.65,28233
08-Sep-26,0.63,0.65,0.63,0.65,18686
04-Sep-26,0.64,0.65,0.63,0.63,27423
03-Sep-26,0.65,0.66,0.63,0.65,26997
02-Sep-26,0.65,0.66,0.62,0.63,46891
01-Sep-26,0.65,0.68,0.62,0.63,70404
31-Aug-26,0.69,0.69,0.62,0.63,117499
28-Aug-26,0.70,0.76,0.70,0.70,158284
27-Aug-26,0.62,0.70,0.61,0.69,240212
26-Aug-26,0.63,0.64,0.61,0.61,93936
25-Aug-26,0.65,0.66,0.62,0.62,97634
24-Aug-26,0.66,0.67,0.63,0.64,111108
21-Aug-26,0.67,0.67,0.61,0.65,83585
20-Aug-26,0.67,0.68,0.63,0.66,88088
19-Aug-26,0.71,0.72,0.66,0.67,52880
18-Aug-26,0.69,0.71,0.68,0.71,13624
17-Aug-26,0.71,0.72,0.67,0.70,32168
14-Aug-26,0.70,0.74,0.68,0.69,78453
13-Aug-26,0.71,0.74,0.69,0.72,50423
12-Aug-26,0.68,0.75,0.68,0.71,73927
11-Aug-26,0.68,0.69,0.66,0.67,28052
10-Aug-26,0.72,0.72,0.67,0.69,32791
07-Aug-26,0.75,0.75,0.71,0.71,32618
06-Aug-26,0.74,0.79,0.73,0.75,61893
05-Aug-26,0.79,0.79,0.75,0.78,19490
04-Aug-26,0.80,0.85,0.78,0.78,44498
03-Aug-26,0.78,0.85,0.76,0.80,75255
31-Jul-26,0.69,0.78,0.69,0.77,62256
30-Jul-26,0.67,0.69,0.66,0.69,19361
29-Jul-26,0.68,0.68,0.65,0.65,26968
28-Jul-26,0.66,0.68,0.66,0.68,11332
27-Jul-26,0.67,0.68,0.66,0.66,26365
24-Jul-26,0.67,0.68,0.66,0.66,31330
23-Jul-26,0.69,0.71,0.67,0.67,75646
22-Jul-26,0.67,0.73,0.67,0.70,64661
21-Jul-26,0.68,0.70,0.66,0.70,57684
20-Jul-26,0.70,0.70,0.67,0.67,24478
17-Jul-26,0.77,0.77,0.68,0.70,230637
16-Jul-26,0.75,0.77,0.74,0.74,54066
15-Jul-26,0.74,0.76,0.74,0.74,14669
14-Jul-26,0.75,0.75,0.71,0.74,105238
13-Jul-26,0.73,0.75,0.71,0.74,40504
10-Jul-26,0.77,0.79,0.72,0.72,163774
09-Jul-26,0.76,0.79,0.74,0.78,145322
08-Jul-26,0.81,0.81,0.73,0.75,83095
07-Jul-26,0.80,0.82,0.80,0.81,36550
06-Jul-26,0.84,0.84,0.79,0.82,105479
03-Jul-26,0.81,0.84,0.81,0.84,26990
02-Jul-26,0.82,0.83,0.81,0.82,94264
01-Jul-26,0.82,0.84,0.82,0.83,19620
30-Jun-26,0.83,0.85,0.82,0.82,57311
29-Jun-26,0.86,0.86,0.83,0.83,71710
26-Jun-26,0.87,0.87,0.83,0.86,76156
25-Jun-26,0.84,0.88,0.83,0.86,60046
24-Jun-26,0.87,0.89,0.82,0.83,131128
23-Jun-26,0.93,0.94,0.81,0.86,210012
22-Jun-26,0.93,0.96,0.93,0.95,30221
19-Jun-26,0.99,1.00,0.93,0.94,198064
18-Jun-26,0.99,1.02,0.97,0.99,112062
17-Jun-26,1.04,1.06,0.98,1.00,92208
16-Jun-26,1.05,1.06,1.02,1.04,51998
15-Jun-26,1.07,1.10,1.05,1.05,79758
12-Jun-26,1.09,1.11,1.07,1.07,47543
11-Jun-26,1.07,1.10,1.06,1.10,20695
10-Jun-26,1.10,1.10,1.07,1.07,30022
09-Jun-26,1.09,1.12,1.08,1.08,38485
08-Jun-26,1.09,1.15,1.08,1.09,190840
05-Jun-26,1.11,1.14,1.09,1.09,127978
03-Jun-26,1.14,1.15,1.11,1.11,65138
02-Jun-26,1.15,1.15,1.12,1.14,27589
01-Jun-26,1.13,1.15,1.12,1.15,66465
29-May-26,1.15,1.15,1.13,1.13,27388
28-May-26,1.14,1.16,1.12,1.15,34764
27-May-26,1.14,1.16,1.13,1.13,32472
26-May-26,1.15,1.15,1.12,1.14,34531
25-May-26,1.17,1.17,1.13,1.13,66805
22-May-26,1.16,1.17,1.14,1.17,31429
21-May-26,1.17,1.17,1.14,1.15,43619
20-May-26,1.14,1.18,1.14,1.16,61846
19-May-26,1.15,1.18,1.15,1.17,50666
18-May-26,1.14,1.16,1.14,1.15,41089
15-May-26,1.16,1.19,1.15,1.17,95360
14-May-26,1.18,1.22,1.17,1.20,47247
13-May-26,1.21,1.22,1.18,1.18,60549
12-May-26,1.22,1.27,1.15,1.20,248181
11-May-26,1.27,1.28,1.22,1.22,163108
08-May-26,1.28,1.30,1.26,1.26,64461
07-May-26,1.30,1.32,1.27,1.28,55993
06-May-26,1.28,1.33,1.28,1.30,84033
05-May-26,1.30,1.32,1.27,1.28,169079
04-May-26,1.35,1.38,1.29,1.31,146027
30-Apr-26,1.27,1.29,1.26,1.26,148651
29-Apr-26,1.27,1.30,1.25,1.26,65266
28-Apr-26,1.29,1.30,1.25,1.27,116097
27-Apr-26,1.33,1.36,1.30,1.30,103644
24-Apr-26,1.30,1.38,1.30,1.35,115842
23-Apr-26,1.37,1.38,1.28,1.29,142486
22-Apr-26,1.38,1.40,1.35,1.35,150566

*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: TCSA3