Cotação atual, histórico e gráfico do papel: TPIS3

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 TPIS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	3,62%	0,29	8,30	8,01	8,01	8,63	401K	71
30/07/2026	0,63%	0,05	8,01	8,05	7,77	8,30	428K	137
29/07/2026	-4,56%	-0,38	7,96	8,50	7,83	8,50	377K	193
28/07/2026	-1,18%	-0,10	8,34	8,34	8,17	8,69	221K	209
27/07/2026	-1,86%	-0,16	8,44	8,61	8,02	8,63	321K	218
24/07/2026	-1,83%	-0,16	8,60	8,69	8,50	9,16	395K	204
23/07/2026	-0,45%	-0,04	8,76	8,88	8,69	8,93	180K	66
22/07/2026	-4,24%	-0,39	8,80	9,44	8,80	9,44	492K	142
21/07/2026	-1,18%	-0,11	9,19	9,21	9,18	9,49	128K	63
20/07/2026	-1,38%	-0,13	9,30	9,63	9,08	9,70	339K	235
17/07/2026	1,29%	0,12	9,43	9,38	9,33	9,58	129K	101
16/07/2026	-0,75%	-0,07	9,31	9,38	9,31	9,78	289K	190
15/07/2026	1,08%	0,10	9,38	9,28	9,23	9,74	583K	171
14/07/2026	0,65%	0,06	9,28	9,36	9,07	9,45	325K	136
13/07/2026	-3,96%	-0,38	9,22	9,89	9,22	10,15	304K	115
10/07/2026	0,95%	0,09	9,60	9,80	9,52	9,89	218K	114
09/07/2026	-5,28%	-0,53	9,51	10,03	9,51	10,23	560K	144
08/07/2026	-0,40%	-0,04	10,04	10,07	10,04	10,19	119K	66
07/07/2026	-0,59%	-0,06	10,08	10,06	10,06	10,16	22K	21
06/07/2026	-1,27%	-0,13	10,14	10,42	10,14	10,42	86K	45
03/07/2026	0,00%	0,00	10,27	10,22	10,22	10,44	292K	66
02/07/2026	0,00%	0,00	10,27	10,49	10,27	10,49	110K	62
01/07/2026	-6,64%	-0,73	10,27	10,93	10,21	10,93	363K	230
30/06/2026	-1,17%	-0,13	11,00	11,23	10,50	11,23	506K	220
29/06/2026	-1,07%	-0,12	11,13	10,75	10,68	11,13	239K	73
26/06/2026	5,53%	0,59	11,25	10,86	10,60	11,25	619K	153
25/06/2026	-3,27%	-0,36	10,66	11,20	10,65	11,20	194K	131
24/06/2026	3,18%	0,34	11,02	10,65	10,65	11,15	215K	108
23/06/2026	-1,57%	-0,17	10,68	10,85	10,54	11,10	441K	213
22/06/2026	1,78%	0,19	10,85	10,66	10,51	10,85	337K	69
19/06/2026	-2,56%	-0,28	10,66	10,85	10,65	10,88	136K	92
18/06/2026	1,39%	0,15	10,94	10,78	10,02	10,94	562K	235
17/06/2026	-3,40%	-0,38	10,79	11,22	10,79	11,22	195K	110
16/06/2026	1,55%	0,17	11,17	10,95	10,90	11,27	290K	134
15/06/2026	0,00%	0,00	11,00	11,14	10,76	11,14	333K	111
12/06/2026	1,85%	0,20	11,00	10,71	10,71	11,30	796K	387
11/06/2026	5,78%	0,59	10,80	10,23	10,23	10,80	222K	84
10/06/2026	-2,39%	-0,25	10,21	10,46	10,21	10,50	382K	84
09/06/2026	-2,06%	-0,22	10,46	10,49	10,16	10,72	444K	154
08/06/2026	15,46%	1,43	10,68	9,26	9,26	10,70	2M	636
05/06/2026	-2,53%	-0,24	9,25	9,41	9,19	9,55	1M	115
03/06/2026	4,52%	0,41	9,49	8,83	8,80	9,50	700K	269
02/06/2026	-1,73%	-0,16	9,08	9,48	8,96	9,48	448K	254
01/06/2026	-7,41%	-0,74	9,24	9,98	9,03	9,98	840K	399
29/05/2026	1,11%	0,11	9,98	9,99	9,72	10,18	723K	364
28/05/2026	4,22%	0,40	9,87	9,69	9,60	9,99	297K	142
27/05/2026	-3,37%	-0,33	9,47	9,79	9,47	10,19	456K	170
26/05/2026	-1,31%	-0,13	9,80	9,86	9,62	9,93	215K	92
25/05/2026	2,48%	0,24	9,93	9,83	9,72	9,96	160K	99
22/05/2026	-6,47%	-0,67	9,69	10,02	9,50	10,18	607K	273
21/05/2026	0,58%	0,06	10,36	10,08	10,05	10,40	191K	99
20/05/2026	4,57%	0,45	10,30	9,85	9,77	10,30	262K	103
19/05/2026	2,07%	0,20	9,85	9,70	8,80	10,03	1M	419
18/05/2026	-5,39%	-0,55	9,65	10,16	9,65	10,25	412K	189
15/05/2026	-3,41%	-0,36	10,20	10,60	10,16	10,60	290K	157
14/05/2026	-1,77%	-0,19	10,56	10,43	10,43	10,79	151K	74
13/05/2026	2,19%	0,23	10,75	10,41	10,23	10,80	921K	223
12/05/2026	-1,13%	-0,12	10,52	10,88	10,30	10,99	669K	276
11/05/2026	1,14%	0,12	10,64	10,40	10,40	10,87	580K	334
08/05/2026	3,14%	0,32	10,52	10,15	10,15	10,92	596K	333
07/05/2026	-2,39%	-0,25	10,20	10,37	10,09	10,47	446K	215
06/05/2026	-3,86%	-0,42	10,45	10,89	10,34	10,89	438K	174
05/05/2026	-3,55%	-0,40	10,87	11,26	10,39	11,26	780K	220
04/05/2026	-0,44%	-0,05	11,27	11,28	10,64	11,50	2M	473
30/04/2026	14,34%	1,42	11,32	10,17	9,91	11,35	2M	820
29/04/2026	-1,00%	-0,10	9,90	9,99	9,61	10,00	181K	123
28/04/2026	-0,20%	-0,02	10,00	10,24	9,67	10,37	266K	166
27/04/2026	6,03%	0,57	10,02	9,60	9,60	10,33	350K	194
24/04/2026	0,00%	0,00	9,45	9,45	9,03	9,61	251K	123
23/04/2026	-5,50%	-0,55	9,45	9,99	9,20	9,99	386K	170
22/04/2026	-2,25%	-0,23	10,00	10,22	9,55	10,37	400K	105
20/04/2026	-5,54%	-0,60	10,23	10,56	10,23	10,66	748K	468
17/04/2026	0,00%	0,00	10,83	10,56	10,20	10,95	1M	611
16/04/2026	7,23%	0,73	10,83	10,09	9,76	10,96	1M	457
15/04/2026	-5,52%	-0,59	10,10	10,43	9,65	10,45	1M	793
14/04/2026	18,91%	1,70	10,69	8,90	8,73	10,69	1M	778
13/04/2026	1,01%	0,09	8,99	8,80	8,58	9,00	901K	674
10/04/2026	7,49%	0,62	8,90	8,28	8,05	8,93	1M	744
09/04/2026	10,55%	0,79	8,28	7,39	7,31	8,30	2M	959
08/04/2026	6,85%	0,48	7,49	7,05	6,93	7,49	628K	278
07/04/2026	4,47%	0,30	7,01	6,79	6,79	7,05	288K	124
06/04/2026	-2,47%	-0,17	6,71	6,88	6,71	6,95	565K	316
02/04/2026	0,73%	0,05	6,88	6,71	6,67	6,88	99K	55
01/04/2026	0,44%	0,03	6,83	6,88	6,67	6,88	269K	285
31/03/2026	3,03%	0,20	6,80	6,55	6,55	6,80	170K	117
30/03/2026	-2,22%	-0,15	6,60	6,71	6,53	6,86	158K	83
27/03/2026	0,75%	0,05	6,75	6,70	6,70	6,95	133K	111
26/03/2026	-1,90%	-0,13	6,70	6,80	6,62	6,86	191K	142
25/03/2026	1,04%	0,07	6,83	6,88	6,66	6,95	215K	177
24/03/2026	-2,59%	-0,18	6,76	7,08	6,76	7,08	101K	117
23/03/2026	2,81%	0,19	6,94	6,95	6,61	7,08	504K	232
20/03/2026	-1,46%	-0,10	6,75	6,63	6,23	6,79	467K	226
19/03/2026	3,79%	0,25	6,85	6,52	6,21	6,85	537K	218
18/03/2026	-5,17%	-0,36	6,60	7,00	6,55	7,00	201K	140
17/03/2026	-0,43%	-0,03	6,96	6,92	6,43	6,96	261K	198
16/03/2026	0,29%	0,02	6,99	7,01	6,93	7,01	86K	61
13/03/2026	-3,19%	-0,23	6,97	7,18	6,89	7,20	254K	134
12/03/2026	0,00%	0,00	7,20	7,01	6,80	7,20	343K	221
11/03/2026	0,84%	0,06	7,20	7,09	7,03	7,20	167K	119
10/03/2026	-0,83%	-0,06	7,14	7,22	7,00	7,22	205K	108
09/03/2026	-0,41%	-0,03	7,20	6,83	6,41	7,20	755K	518
06/03/2026	0,56%	0,04	7,23	7,19	6,70	7,24	394K	297
05/03/2026	3,90%	0,27	7,19	6,91	6,77	7,19	548K	227
04/03/2026	2,98%	0,20	6,92	6,73	6,73	6,99	419K	228
03/03/2026	0,45%	0,03	6,72	6,55	6,20	6,78	340K	222
02/03/2026	0,90%	0,06	6,69	6,60	6,57	6,69	123K	79
27/02/2026	-0,60%	-0,04	6,63	6,60	6,57	6,68	236K	69
26/02/2026	4,87%	0,31	6,67	6,59	6,41	6,69	264K	150
25/02/2026	-3,34%	-0,22	6,36	6,67	6,36	6,67	317K	312
24/02/2026	-0,30%	-0,02	6,58	6,51	6,36	6,66	319K	260
23/02/2026	4,43%	0,28	6,60	6,32	6,15	6,60	315K	121
20/02/2026	-3,51%	-0,23	6,32	6,51	6,23	6,51	164K	138
19/02/2026	3,97%	0,25	6,55	6,32	6,25	6,55	100K	116
18/02/2026	-0,79%	-0,05	6,30	6,45	6,22	6,57	114K	79
13/02/2026	-4,51%	-0,30	6,35	6,60	6,24	6,60	316K	140
12/02/2026	-0,30%	-0,02	6,65	6,66	6,18	6,66	152K	102
11/02/2026	7,58%	0,47	6,67	6,14	6,14	6,67	387K	276
10/02/2026	0,98%	0,06	6,20	6,14	5,94	6,20	175K	89
09/02/2026	2,33%	0,14	6,14	6,04	5,89	6,15	218K	127
06/02/2026	2,56%	0,15	6,00	5,85	5,70	6,00	182K	56
05/02/2026	1,74%	0,10	5,85	5,75	5,61	5,85	110K	56
04/02/2026	3,05%	0,17	5,75	5,58	5,58	5,81	832K	216
03/02/2026	7,31%	0,38	5,58	5,22	5,22	5,58	171K	88
02/02/2026	-3,70%	-0,20	5,20	5,40	5,20	5,49	91K	58
30/01/2026	1,50%	0,08	5,40	5,31	5,20	5,44	121K	147
29/01/2026	-2,21%	-0,12	5,32	5,43	5,31	5,43	175K	63
28/01/2026	2,64%	0,14	5,44	5,30	5,30	5,62	148K	84
27/01/2026	0,57%	0,03	5,30	5,15	5,15	5,97	370K	241
26/01/2026	3,33%	0,17	5,27	5,13	5,10	5,27	235K	75
23/01/2026	2,41%	0,12	5,10	4,98	4,90	5,20	152K	85
22/01/2026	1,63%	0,08	4,98	4,94	4,94	5,02	89K	54
21/01/2026	-2,58%	-0,13	4,90	5,12	4,90	5,18	90K	49
20/01/2026	-2,52%	-0,13	5,03	5,05	5,02	5,06	184K	151
19/01/2026	-	-	5,16	5,23	5,12	5,23	136K	41

Date,Open,High,Low,Close,Volume
31-Jul-26,8.01,8.63,8.01,8.30,401247
30-Jul-26,8.05,8.30,7.77,8.01,427978
29-Jul-26,8.50,8.50,7.83,7.96,376586
28-Jul-26,8.34,8.69,8.17,8.34,220823
27-Jul-26,8.61,8.63,8.02,8.44,320719
24-Jul-26,8.69,9.16,8.50,8.60,394856
23-Jul-26,8.88,8.93,8.69,8.76,179730
22-Jul-26,9.44,9.44,8.80,8.80,491891
21-Jul-26,9.21,9.49,9.18,9.19,128267
20-Jul-26,9.63,9.70,9.08,9.30,339056
17-Jul-26,9.38,9.58,9.33,9.43,129413
16-Jul-26,9.38,9.78,9.31,9.31,289240
15-Jul-26,9.28,9.74,9.23,9.38,582889
14-Jul-26,9.36,9.45,9.07,9.28,324538
13-Jul-26,9.89,10.15,9.22,9.22,303614
10-Jul-26,9.80,9.89,9.52,9.60,218265
09-Jul-26,10.03,10.23,9.51,9.51,559630
08-Jul-26,10.07,10.19,10.04,10.04,118825
07-Jul-26,10.06,10.16,10.06,10.08,22226
06-Jul-26,10.42,10.42,10.14,10.14,85698
03-Jul-26,10.22,10.44,10.22,10.27,292100
02-Jul-26,10.49,10.49,10.27,10.27,109924
01-Jul-26,10.93,10.93,10.21,10.27,363477
30-Jun-26,11.23,11.23,10.50,11.00,506334
29-Jun-26,10.75,11.13,10.68,11.13,239398
26-Jun-26,10.86,11.25,10.60,11.25,619125
25-Jun-26,11.20,11.20,10.65,10.66,194448
24-Jun-26,10.65,11.15,10.65,11.02,214774
23-Jun-26,10.85,11.10,10.54,10.68,441477
22-Jun-26,10.66,10.85,10.51,10.85,337068
19-Jun-26,10.85,10.88,10.65,10.66,136361
18-Jun-26,10.78,10.94,10.02,10.94,562067
17-Jun-26,11.22,11.22,10.79,10.79,194700
16-Jun-26,10.95,11.27,10.90,11.17,289695
15-Jun-26,11.14,11.14,10.76,11.00,332701
12-Jun-26,10.71,11.30,10.71,11.00,795766
11-Jun-26,10.23,10.80,10.23,10.80,222470
10-Jun-26,10.46,10.50,10.21,10.21,382199
09-Jun-26,10.49,10.72,10.16,10.46,444301
08-Jun-26,9.26,10.70,9.26,10.68,1646690
05-Jun-26,9.41,9.55,9.19,9.25,1087437
03-Jun-26,8.83,9.50,8.80,9.49,699936
02-Jun-26,9.48,9.48,8.96,9.08,447662
01-Jun-26,9.98,9.98,9.03,9.24,839643
29-May-26,9.99,10.18,9.72,9.98,722951
28-May-26,9.69,9.99,9.60,9.87,297186
27-May-26,9.79,10.19,9.47,9.47,456254
26-May-26,9.86,9.93,9.62,9.80,214795
25-May-26,9.83,9.96,9.72,9.93,159824
22-May-26,10.02,10.18,9.50,9.69,606756
21-May-26,10.08,10.40,10.05,10.36,191027
20-May-26,9.85,10.30,9.77,10.30,261774
19-May-26,9.70,10.03,8.80,9.85,1231517
18-May-26,10.16,10.25,9.65,9.65,411743
15-May-26,10.60,10.60,10.16,10.20,290072
14-May-26,10.43,10.79,10.43,10.56,151474
13-May-26,10.41,10.80,10.23,10.75,921406
12-May-26,10.88,10.99,10.30,10.52,668996
11-May-26,10.40,10.87,10.40,10.64,580144
08-May-26,10.15,10.92,10.15,10.52,596265
07-May-26,10.37,10.47,10.09,10.20,446172
06-May-26,10.89,10.89,10.34,10.45,437695
05-May-26,11.26,11.26,10.39,10.87,780352
04-May-26,11.28,11.50,10.64,11.27,2140367
30-Apr-26,10.17,11.35,9.91,11.32,2490654
29-Apr-26,9.99,10.00,9.61,9.90,181424
28-Apr-26,10.24,10.37,9.67,10.00,266179
27-Apr-26,9.60,10.33,9.60,10.02,349624
24-Apr-26,9.45,9.61,9.03,9.45,250735
23-Apr-26,9.99,9.99,9.20,9.45,385571
22-Apr-26,10.22,10.37,9.55,10.00,399675
20-Apr-26,10.56,10.66,10.23,10.23,747799
17-Apr-26,10.56,10.95,10.20,10.83,1082059
16-Apr-26,10.09,10.96,9.76,10.83,1144321
15-Apr-26,10.43,10.45,9.65,10.10,1200043
14-Apr-26,8.90,10.69,8.73,10.69,1411223
13-Apr-26,8.80,9.00,8.58,8.99,901129
10-Apr-26,8.28,8.93,8.05,8.90,1392271
09-Apr-26,7.39,8.30,7.31,8.28,1611909
08-Apr-26,7.05,7.49,6.93,7.49,628041
07-Apr-26,6.79,7.05,6.79,7.01,288168
06-Apr-26,6.88,6.95,6.71,6.71,564863
02-Apr-26,6.71,6.88,6.67,6.88,98566
01-Apr-26,6.88,6.88,6.67,6.83,268808
31-Mar-26,6.55,6.80,6.55,6.80,170240
30-Mar-26,6.71,6.86,6.53,6.60,157579
27-Mar-26,6.70,6.95,6.70,6.75,132751
26-Mar-26,6.80,6.86,6.62,6.70,190770
25-Mar-26,6.88,6.95,6.66,6.83,215426
24-Mar-26,7.08,7.08,6.76,6.76,100938
23-Mar-26,6.95,7.08,6.61,6.94,504321
20-Mar-26,6.63,6.79,6.23,6.75,467362
19-Mar-26,6.52,6.85,6.21,6.85,537403
18-Mar-26,7.00,7.00,6.55,6.60,200654
17-Mar-26,6.92,6.96,6.43,6.96,261163
16-Mar-26,7.01,7.01,6.93,6.99,85786
13-Mar-26,7.18,7.20,6.89,6.97,253786
12-Mar-26,7.01,7.20,6.80,7.20,342649
11-Mar-26,7.09,7.20,7.03,7.20,166852
10-Mar-26,7.22,7.22,7.00,7.14,204994
09-Mar-26,6.83,7.20,6.41,7.20,754757
06-Mar-26,7.19,7.24,6.70,7.23,394071
05-Mar-26,6.91,7.19,6.77,7.19,547758
04-Mar-26,6.73,6.99,6.73,6.92,419309
03-Mar-26,6.55,6.78,6.20,6.72,340160
02-Mar-26,6.60,6.69,6.57,6.69,122998
27-Feb-26,6.60,6.68,6.57,6.63,236230
26-Feb-26,6.59,6.69,6.41,6.67,263596
25-Feb-26,6.67,6.67,6.36,6.36,317294
24-Feb-26,6.51,6.66,6.36,6.58,319248
23-Feb-26,6.32,6.60,6.15,6.60,315061
20-Feb-26,6.51,6.51,6.23,6.32,163756
19-Feb-26,6.32,6.55,6.25,6.55,99748
18-Feb-26,6.45,6.57,6.22,6.30,113958
13-Feb-26,6.60,6.60,6.24,6.35,316406
12-Feb-26,6.66,6.66,6.18,6.65,152472
11-Feb-26,6.14,6.67,6.14,6.67,386571
10-Feb-26,6.14,6.20,5.94,6.20,174835
09-Feb-26,6.04,6.15,5.89,6.14,218499
06-Feb-26,5.85,6.00,5.70,6.00,181550
05-Feb-26,5.75,5.85,5.61,5.85,110098
04-Feb-26,5.58,5.81,5.58,5.75,831994
03-Feb-26,5.22,5.58,5.22,5.58,171235
02-Feb-26,5.40,5.49,5.20,5.20,91393
30-Jan-26,5.31,5.44,5.20,5.40,121033
29-Jan-26,5.43,5.43,5.31,5.32,174516
28-Jan-26,5.30,5.62,5.30,5.44,148311
27-Jan-26,5.15,5.97,5.15,5.30,370196
26-Jan-26,5.13,5.27,5.10,5.27,234849
23-Jan-26,4.98,5.20,4.90,5.10,151735
22-Jan-26,4.94,5.02,4.94,4.98,88993
21-Jan-26,5.12,5.18,4.90,4.90,90446
20-Jan-26,5.05,5.06,5.02,5.03,184146
19-Jan-26,5.23,5.23,5.12,5.16,136051

*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: TPIS3