ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: TESA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20200,60%0,0711,7711,8211,7512,34652K161
02/06/20202,54%0,2911,7011,6911,4511,801M299
01/06/2020-0,35%-0,0411,4111,4011,1011,60998K219
29/05/2020-1,97%-0,2311,4511,6511,1511,65589K166
28/05/2020-0,09%-0,0111,6811,9811,5111,98474K71
27/05/2020-0,09%-0,0111,6911,8711,5911,90487K214
26/05/20200,26%0,0311,7012,1011,5012,10944K91
25/05/2020-1,93%-0,2311,6712,4911,6512,49573K218
22/05/2020-1,49%-0,1811,9012,1011,7012,10348K71
21/05/2020-1,06%-0,1312,0812,4012,0512,53262K59
20/05/2020-1,53%-0,1912,2112,5012,0712,59249K54
19/05/20200,00%0,0012,4012,4012,4012,70291K152
18/05/2020-0,96%-0,1212,4012,5812,3112,87196K81
15/05/2020-2,49%-0,3212,5213,4512,5013,45315K117
14/05/2020-5,59%-0,7612,8414,0012,6114,44915K198
13/05/2020-3,00%-0,4213,6014,0213,1514,06495K222
12/05/20207,02%0,9214,0213,8013,2414,501M397
11/05/202018,55%2,0513,1011,0811,0713,101M518
08/05/2020-6,36%-0,7511,0511,8010,6911,89637K170
07/05/20201,72%0,2011,8012,1711,4312,17286K127
06/05/20204,04%0,4511,6011,1610,9011,60256K50
05/05/2020-0,71%-0,0811,1511,4011,1111,80213K95
04/05/2020-0,53%-0,0611,2311,2910,7011,29323K120
30/04/2020-2,67%-0,3111,2911,7911,2912,92626K165
29/04/2020-0,77%-0,0911,6012,0011,4012,19217K143
28/04/20206,95%0,7611,6910,9410,7611,74372K86
27/04/20209,30%0,9310,9310,0010,0010,99136K76
24/04/2020-5,39%-0,5710,0010,609,9110,74184K79
23/04/2020-3,65%-0,4010,5710,9910,5611,02818K164
22/04/2020-0,63%-0,0710,9711,1010,9711,10127K41
20/04/2020-0,90%-0,1011,0411,2611,0111,26130K110
17/04/20202,11%0,2311,1410,9510,9511,29332K138
16/04/20201,49%0,1610,9111,1610,8011,18407K249
15/04/20201,51%0,1610,7510,3110,2211,00388K89
14/04/20206,65%0,6610,599,939,9310,70334K89
13/04/20201,43%0,149,939,509,409,93624K106
09/04/2020-5,41%-0,569,7910,239,6510,341M230
08/04/2020-0,86%-0,0910,3510,209,9910,49484K98
07/04/20201,26%0,1310,4410,0010,0010,60930K294
06/04/20200,10%0,0110,3110,0010,0010,90890K166
03/04/2020-8,44%-0,9510,3010,7410,3011,17173K63
02/04/20200,45%0,0511,2511,4511,1511,4586K30
01/04/2020-3,45%-0,4011,2011,5111,2011,75310K93
31/03/2020-14,07%-1,9011,6013,4911,6013,50468K90
30/03/202010,02%1,2313,5012,2012,2013,50183K47
27/03/20200,16%0,0212,2712,2011,9112,99120K37
26/03/2020-1,21%-0,1512,2511,8111,8113,011M202
25/03/202011,11%1,2412,4011,0011,0012,50322K74
24/03/20204,30%0,4611,1612,0011,1613,011M94
23/03/2020-2,90%-0,3210,7010,8510,5611,2498K29
20/03/20200,18%0,0211,0211,0611,0012,7445M95
19/03/20209,89%0,9911,009,539,5011,01150K54
18/03/2020-11,42%-1,2910,0110,8010,0010,80410K54
17/03/2020-5,04%-0,6011,3012,0111,1612,20993K131
16/03/2020-14,39%-2,0011,9011,8111,8112,801M40
13/03/20201,68%0,2313,9014,9913,1014,99875K74
12/03/2020-10,65%-1,6313,6714,4213,2014,511M62
11/03/2020-8,93%-1,5015,3017,2015,3017,20270K58
10/03/20208,39%1,3016,8015,5015,5017,30184K55
09/03/2020-13,89%-2,5015,5016,3015,5017,30651K155
06/03/2020-1,96%-0,3618,0018,3517,5418,551M164
05/03/2020-2,13%-0,4018,3618,7818,3619,50746K96
04/03/20204,11%0,7418,7618,2818,2819,00309K116
03/03/2020-3,27%-0,6118,0219,4918,0220,00721K118
02/03/20203,50%0,6318,6317,6117,6119,04440K107
28/02/20200,00%0,0018,0018,0217,5218,951M156
27/02/2020-4,20%-0,7918,0019,3218,0020,00718K162
26/02/2020-9,66%-2,0118,7920,0018,7520,99842K158
21/02/2020-0,62%-0,1320,8021,4020,8021,49273K40
20/02/20200,14%0,0320,9320,9920,7321,69624K167
19/02/20202,90%0,5920,9020,8920,2721,391M204
18/02/20201,40%0,2820,3120,4819,9320,752M232
17/02/2020-0,64%-0,1320,0319,6719,6721,001M199
14/02/2020-2,61%-0,5420,1620,9020,1621,20426K143
13/02/2020-0,29%-0,0620,7020,9920,5120,99314K126
12/02/20200,05%0,0120,7621,7720,5321,77515K152
11/02/20202,93%0,5920,7520,1720,1721,08399K143
10/02/2020-4,64%-0,9820,1620,7720,1620,95581K177
07/02/20200,28%0,0621,1421,0820,4721,15697K161
06/02/20201,79%0,3721,0820,7120,7121,39522K174
05/02/20202,47%0,5020,7120,6020,2021,60629K175
04/02/20200,90%0,1820,2120,5520,0720,80363K154
03/02/20201,88%0,3720,0319,8019,7920,78738K252
31/01/2020-2,77%-0,5619,6620,0019,6620,67585K155
30/01/2020-4,44%-0,9420,2220,7820,0020,78340K139
29/01/2020-1,40%-0,3021,1621,2021,0021,48497K165
28/01/20204,12%0,8521,4620,6220,6221,73571K216
27/01/2020-6,32%-1,3920,6121,9020,6122,171M282
24/01/2020-1,35%-0,3022,0022,1321,9022,55909K163
23/01/2020-0,27%-0,0622,3022,7421,9322,741M212
22/01/20201,59%0,3522,3622,0622,0323,743M408
21/01/2020-4,30%-0,9922,0122,5022,0123,202M204
20/01/20200,79%0,1823,0023,5022,9923,66363K124
17/01/2020-2,06%-0,4822,8223,3322,8223,57426K130
16/01/20200,87%0,2023,3023,1022,7023,95718K172
15/01/2020-2,94%-0,7023,1024,0023,1024,18368K138
14/01/2020-2,86%-0,7023,8024,4423,8024,50719K163
13/01/20206,52%1,5024,5023,4323,1424,50371K143
10/01/2020-2,25%-0,5323,0023,8123,0024,03394K146
09/01/20201,12%0,2623,5323,5123,1124,35879K236
08/01/20202,29%0,5223,2723,1922,4123,78911K218
07/01/20200,31%0,0722,7522,4422,3923,34401K162
06/01/2020-0,53%-0,1222,6822,5022,2323,20456K145
03/01/20202,01%0,4522,8022,3521,8123,14889K206
02/01/20201,59%0,3522,3522,1121,7124,371M234
30/12/20191,06%0,2322,0021,5021,5022,981M161
27/12/2019-2,38%-0,5321,7722,3721,2522,612M294
26/12/20193,96%0,8522,3020,6620,6622,61876K315
23/12/20197,25%1,4521,4520,2220,1921,45574K248
20/12/2019-2,44%-0,5020,0020,2120,0020,97554K164
19/12/20192,24%0,4520,5020,3820,0020,98928K281
18/12/20190,20%0,0420,0520,0219,5020,60734K258
17/12/2019-0,30%-0,0620,0120,2019,5020,611M271
16/12/20192,92%0,5720,0720,5019,7221,511M319
13/12/20198,39%1,5119,5018,0017,7819,502M369
12/12/201912,44%1,9917,9916,0815,9817,992M388
11/12/20198,40%1,2416,0014,4214,4216,852M377
10/12/20191,72%0,2514,7614,9414,5015,00706K254
09/12/2019-0,96%-0,1414,5114,4014,4015,49907K298
06/12/20191,03%0,1514,6514,2014,1114,95304K45
05/12/20191,05%0,1514,5014,4914,2914,50449K37
04/12/20190,35%0,0514,3514,3014,0514,40354K43
03/12/2019-0,07%-0,0114,3014,3014,3014,3337K13
02/12/2019-0,35%-0,0514,3114,7414,3014,78109K20
29/11/20190,14%0,0214,3614,3814,1114,4462K21
28/11/2019-1,10%-0,1614,3414,7514,3414,7544K13
27/11/2019-3,27%-0,4914,5014,9614,4015,00216K33
26/11/20193,74%0,5414,9914,3014,1514,99389K48
25/11/20191,47%0,2114,4514,3014,2514,50684K57
22/11/20190,64%0,0914,2414,0013,8514,45794K71
21/11/20190,21%0,0314,1513,9413,9114,25292K43
19/11/20190,57%0,0814,1214,0013,7614,15197K30
18/11/20190,29%0,0414,0414,0013,9014,25417K64
14/11/2019--14,0014,3313,7214,33266K53


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br