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
30/10/2026	6,60%	0,65	10,50	9,85	9,75	10,50	891K	202
29/10/2026	-0,30%	-0,03	9,85	9,70	9,55	10,25	1M	216
28/10/2026	8,69%	0,79	9,88	9,35	8,83	11,00	2M	306
27/10/2026	-4,72%	-0,45	9,09	9,93	8,99	9,93	1M	187
26/10/2026	-20,23%	-2,42	9,54	6,00	6,00	10,00	2M	309
23/10/2026	1,10%	0,13	11,96	11,80	11,70	12,11	53K	31
22/10/2026	-3,03%	-0,37	11,83	12,19	11,58	12,20	232K	65
21/10/2026	-0,81%	-0,10	12,20	12,18	11,84	12,40	456K	168
20/10/2026	3,36%	0,40	12,30	11,99	11,82	12,31	608K	353
19/10/2026	-0,42%	-0,05	11,90	11,71	11,67	12,18	1M	1.004
16/10/2026	2,58%	0,30	11,95	11,70	11,60	12,00	366K	159
15/10/2026	-3,24%	-0,39	11,65	11,90	11,65	12,20	261K	79
14/10/2026	0,33%	0,04	12,04	12,01	11,22	12,20	287K	75
13/10/2026	-2,04%	-0,25	12,00	11,99	11,78	12,20	413K	99
09/10/2026	6,80%	0,78	12,25	11,40	11,40	12,30	1M	155
08/10/2026	4,94%	0,54	11,47	11,25	11,15	11,55	255K	75
07/10/2026	0,00%	0,00	10,93	10,93	10,93	11,50	294K	70
06/10/2026	3,41%	0,36	10,93	10,75	10,75	11,15	305K	77
05/10/2026	-4,60%	-0,51	10,57	11,20	10,57	11,85	2M	409
02/10/2026	0,00%	0,00	11,08	10,99	10,83	11,20	323K	72
01/10/2026	3,84%	0,41	11,08	10,75	10,75	11,20	736K	142
30/09/2026	0,19%	0,02	10,67	10,48	10,30	10,75	161K	73
29/09/2026	1,33%	0,14	10,65	10,62	10,45	10,76	739K	502
28/09/2026	-2,41%	-0,26	10,51	10,74	10,50	10,96	65K	34
25/09/2026	1,89%	0,20	10,77	10,51	10,45	10,77	377K	52
24/09/2026	-0,56%	-0,06	10,57	10,51	10,45	10,57	51K	20
23/09/2026	-2,12%	-0,23	10,63	10,78	10,63	10,90	17K	10
22/09/2026	3,92%	0,41	10,86	10,47	10,45	10,92	355K	86
21/09/2026	0,00%	0,00	10,45	10,46	10,36	10,56	305K	77
18/09/2026	-2,15%	-0,23	10,45	10,45	10,45	10,49	216K	40
17/09/2026	-0,19%	-0,02	10,68	10,45	10,37	10,68	64K	44
16/09/2026	0,00%	0,00	10,70	10,48	10,40	10,70	74K	35
15/09/2026	1,42%	0,15	10,70	10,27	10,27	10,75	180K	55
14/09/2026	-0,94%	-0,10	10,55	10,63	10,23	10,63	68K	52
11/09/2026	-0,09%	-0,01	10,65	10,71	10,34	10,71	74K	22
10/09/2026	6,07%	0,61	10,66	9,95	9,95	10,75	591K	140
09/09/2026	0,90%	0,09	10,05	9,95	9,95	10,05	87K	32
08/09/2026	1,94%	0,19	9,96	10,02	9,84	10,05	305K	50
04/09/2026	-2,40%	-0,24	9,77	9,95	9,76	10,00	371K	34
03/09/2026	-0,50%	-0,05	10,01	9,83	9,51	10,05	309K	133
02/09/2026	3,39%	0,33	10,06	9,83	9,83	10,25	282K	79
01/09/2026	-2,60%	-0,26	9,73	9,94	9,72	10,50	264K	77
31/08/2026	-0,10%	-0,01	9,99	9,97	9,21	9,99	172K	79
28/08/2026	16,28%	1,40	10,00	8,39	8,35	10,09	1M	471
27/08/2026	0,00%	0,00	8,60	8,42	8,38	8,63	141K	75
26/08/2026	2,63%	0,22	8,60	8,39	8,27	8,80	170K	70
25/08/2026	-1,41%	-0,12	8,38	8,50	8,25	9,01	165K	123
24/08/2026	1,80%	0,15	8,50	8,15	8,15	8,50	98K	74
21/08/2026	5,03%	0,40	8,35	8,28	8,00	8,35	91K	61
20/08/2026	-1,24%	-0,10	7,95	8,15	7,95	8,49	176K	138
19/08/2026	0,37%	0,03	8,05	8,22	8,00	8,50	256K	144
18/08/2026	-2,20%	-0,18	8,02	8,20	8,02	8,34	99K	65
17/08/2026	-0,36%	-0,03	8,20	8,23	8,01	8,42	163K	100
14/08/2026	-3,40%	-0,29	8,23	8,66	8,00	8,73	154K	125
13/08/2026	-1,96%	-0,17	8,52	8,65	8,26	9,07	251K	133
12/08/2026	7,28%	0,59	8,69	8,25	8,05	8,69	281K	129
11/08/2026	0,12%	0,01	8,10	8,22	7,93	8,50	500K	172
10/08/2026	0,50%	0,04	8,09	8,30	7,92	8,30	49K	53
07/08/2026	-0,62%	-0,05	8,05	8,39	7,97	8,39	122K	74
06/08/2026	-2,41%	-0,20	8,10	8,30	8,10	8,30	78K	55
05/08/2026	1,22%	0,10	8,30	8,23	8,20	8,55	189K	93
04/08/2026	-2,96%	-0,25	8,20	8,22	8,03	8,69	429K	333
03/08/2026	1,81%	0,15	8,45	8,10	8,10	8,56	113K	69
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	-	-	10,00	10,22	9,55	10,37	400K	105

Date,Open,High,Low,Close,Volume
30-Oct-26,9.85,10.50,9.75,10.50,891038
29-Oct-26,9.70,10.25,9.55,9.85,1234791
28-Oct-26,9.35,11.00,8.83,9.88,1509326
27-Oct-26,9.93,9.93,8.99,9.09,1370596
26-Oct-26,6.00,10.00,6.00,9.54,1541781
23-Oct-26,11.80,12.11,11.70,11.96,53437
22-Oct-26,12.19,12.20,11.58,11.83,232270
21-Oct-26,12.18,12.40,11.84,12.20,456247
20-Oct-26,11.99,12.31,11.82,12.30,607506
19-Oct-26,11.71,12.18,11.67,11.90,1380944
16-Oct-26,11.70,12.00,11.60,11.95,366034
15-Oct-26,11.90,12.20,11.65,11.65,260803
14-Oct-26,12.01,12.20,11.22,12.04,287213
13-Oct-26,11.99,12.20,11.78,12.00,413407
09-Oct-26,11.40,12.30,11.40,12.25,1067428
08-Oct-26,11.25,11.55,11.15,11.47,254754
07-Oct-26,10.93,11.50,10.93,10.93,293586
06-Oct-26,10.75,11.15,10.75,10.93,305310
05-Oct-26,11.20,11.85,10.57,10.57,1686287
02-Oct-26,10.99,11.20,10.83,11.08,322810
01-Oct-26,10.75,11.20,10.75,11.08,735572
30-Sep-26,10.48,10.75,10.30,10.67,161237
29-Sep-26,10.62,10.76,10.45,10.65,738533
28-Sep-26,10.74,10.96,10.50,10.51,65065
25-Sep-26,10.51,10.77,10.45,10.77,377114
24-Sep-26,10.51,10.57,10.45,10.57,51448
23-Sep-26,10.78,10.90,10.63,10.63,17201
22-Sep-26,10.47,10.92,10.45,10.86,354952
21-Sep-26,10.46,10.56,10.36,10.45,305110
18-Sep-26,10.45,10.49,10.45,10.45,216394
17-Sep-26,10.45,10.68,10.37,10.68,64387
16-Sep-26,10.48,10.70,10.40,10.70,73767
15-Sep-26,10.27,10.75,10.27,10.70,179747
14-Sep-26,10.63,10.63,10.23,10.55,68088
11-Sep-26,10.71,10.71,10.34,10.65,74150
10-Sep-26,9.95,10.75,9.95,10.66,590980
09-Sep-26,9.95,10.05,9.95,10.05,86858
08-Sep-26,10.02,10.05,9.84,9.96,305005
04-Sep-26,9.95,10.00,9.76,9.77,371184
03-Sep-26,9.83,10.05,9.51,10.01,308852
02-Sep-26,9.83,10.25,9.83,10.06,281670
01-Sep-26,9.94,10.50,9.72,9.73,263874
31-Aug-26,9.97,9.99,9.21,9.99,172255
28-Aug-26,8.39,10.09,8.35,10.00,1308999
27-Aug-26,8.42,8.63,8.38,8.60,141135
26-Aug-26,8.39,8.80,8.27,8.60,170194
25-Aug-26,8.50,9.01,8.25,8.38,164602
24-Aug-26,8.15,8.50,8.15,8.50,97922
21-Aug-26,8.28,8.35,8.00,8.35,90793
20-Aug-26,8.15,8.49,7.95,7.95,176005
19-Aug-26,8.22,8.50,8.00,8.05,256166
18-Aug-26,8.20,8.34,8.02,8.02,99403
17-Aug-26,8.23,8.42,8.01,8.20,163113
14-Aug-26,8.66,8.73,8.00,8.23,154432
13-Aug-26,8.65,9.07,8.26,8.52,250759
12-Aug-26,8.25,8.69,8.05,8.69,280572
11-Aug-26,8.22,8.50,7.93,8.10,499812
10-Aug-26,8.30,8.30,7.92,8.09,48799
07-Aug-26,8.39,8.39,7.97,8.05,122056
06-Aug-26,8.30,8.30,8.10,8.10,78412
05-Aug-26,8.23,8.55,8.20,8.30,189095
04-Aug-26,8.22,8.69,8.03,8.20,428942
03-Aug-26,8.10,8.56,8.10,8.45,112647
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

*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