Cotação atual, histórico e gráfico do papel: TRIS3
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 |
| 18/04/2019 | 2,39% | 0,11 | 4,71 | 4,60 | 4,57 | 4,72 | 953K | 332 |
| 17/04/2019 | 0,22% | 0,01 | 4,60 | 4,63 | 4,50 | 4,70 | 662K | 257 |
| 16/04/2019 | 0,00% | 0,00 | 4,59 | 4,59 | 4,56 | 4,75 | 1M | 329 |
| 15/04/2019 | -1,29% | -0,06 | 4,59 | 4,63 | 4,51 | 4,74 | 1M | 1.814 |
| 12/04/2019 | -0,85% | -0,04 | 4,65 | 4,67 | 4,60 | 4,75 | 968K | 411 |
| 11/04/2019 | -2,09% | -0,10 | 4,69 | 4,74 | 4,66 | 4,75 | 841K | 550 |
| 10/04/2019 | 0,00% | 0,00 | 4,79 | 4,79 | 4,69 | 4,79 | 653K | 222 |
| 09/04/2019 | -0,83% | -0,04 | 4,79 | 4,78 | 4,60 | 4,83 | 1M | 533 |
| 08/04/2019 | -0,21% | -0,01 | 4,83 | 4,82 | 4,76 | 4,87 | 1M | 386 |
| 05/04/2019 | -1,02% | -0,05 | 4,84 | 4,89 | 4,82 | 4,95 | 928K | 386 |
| 04/04/2019 | 2,09% | 0,10 | 4,89 | 4,80 | 4,76 | 4,90 | 1M | 530 |
| 03/04/2019 | -2,04% | -0,10 | 4,79 | 4,96 | 4,72 | 4,96 | 2M | 629 |
| 02/04/2019 | 2,52% | 0,12 | 4,89 | 4,80 | 4,80 | 4,96 | 2M | 839 |
| 01/04/2019 | 1,49% | 0,07 | 4,77 | 4,76 | 4,73 | 4,82 | 2M | 661 |
| 29/03/2019 | 0,00% | 0,00 | 4,70 | 4,77 | 4,63 | 4,78 | 6M | 471 |
| 28/03/2019 | 2,62% | 0,12 | 4,70 | 4,57 | 4,49 | 4,76 | 1M | 373 |
| 27/03/2019 | -3,58% | -0,17 | 4,58 | 4,75 | 4,55 | 4,75 | 1M | 632 |
| 26/03/2019 | 3,26% | 0,15 | 4,75 | 4,62 | 4,60 | 4,80 | 1M | 468 |
| 25/03/2019 | -1,92% | -0,09 | 4,60 | 4,69 | 4,48 | 4,69 | 5M | 1.514 |
| 22/03/2019 | -3,89% | -0,19 | 4,69 | 4,81 | 4,61 | 4,85 | 2M | 603 |
| 21/03/2019 | -0,41% | -0,02 | 4,88 | 4,85 | 4,60 | 4,90 | 2M | 722 |
| 20/03/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,79 | 4,95 | 887K | 351 |
| 19/03/2019 | -1,41% | -0,07 | 4,90 | 4,96 | 4,86 | 5,02 | 2M | 764 |
| 18/03/2019 | 0,00% | 0,00 | 4,97 | 5,05 | 4,97 | 5,05 | 898K | 435 |
| 15/03/2019 | -1,58% | -0,08 | 4,97 | 5,10 | 4,96 | 5,10 | 2M | 903 |
| 14/03/2019 | -0,39% | -0,02 | 5,05 | 5,06 | 5,05 | 5,19 | 2M | 652 |
| 13/03/2019 | -4,16% | -0,22 | 5,07 | 5,19 | 4,96 | 5,21 | 5M | 1.534 |
| 12/03/2019 | 1,15% | 0,06 | 5,29 | 5,24 | 5,09 | 5,30 | 1M | 502 |
| 11/03/2019 | 3,77% | 0,19 | 5,23 | 5,07 | 5,07 | 5,25 | 2M | 885 |
| 08/03/2019 | 3,49% | 0,17 | 5,04 | 4,89 | 4,79 | 5,04 | 4M | 1.087 |
| 07/03/2019 | 0,62% | 0,03 | 4,87 | 4,87 | 4,81 | 4,99 | 1M | 436 |
| 06/03/2019 | -0,21% | -0,01 | 4,84 | 4,86 | 4,76 | 4,90 | 1M | 638 |
| 01/03/2019 | 2,32% | 0,11 | 4,85 | 4,79 | 4,70 | 4,87 | 1M | 502 |
| 28/02/2019 | 0,00% | 0,00 | 4,74 | 4,80 | 4,71 | 4,80 | 669K | 381 |
| 27/02/2019 | 0,21% | 0,01 | 4,74 | 4,74 | 4,70 | 4,79 | 845K | 364 |
| 26/02/2019 | -3,67% | -0,18 | 4,73 | 4,91 | 4,73 | 4,91 | 2M | 751 |
| 25/02/2019 | 0,41% | 0,02 | 4,91 | 4,90 | 4,81 | 4,98 | 962K | 480 |
| 22/02/2019 | -1,01% | -0,05 | 4,89 | 4,93 | 4,89 | 4,95 | 729K | 446 |
| 21/02/2019 | 1,86% | 0,09 | 4,94 | 4,87 | 4,71 | 4,94 | 1M | 686 |
| 20/02/2019 | -1,82% | -0,09 | 4,85 | 4,97 | 4,82 | 4,97 | 1M | 1.687 |
| 19/02/2019 | -0,40% | -0,02 | 4,94 | 4,97 | 4,87 | 5,00 | 2M | 870 |
| 18/02/2019 | 1,43% | 0,07 | 4,96 | 4,86 | 4,82 | 4,98 | 2M | 850 |
| 15/02/2019 | 2,30% | 0,11 | 4,89 | 4,80 | 4,78 | 4,92 | 2M | 1.007 |
| 14/02/2019 | 3,91% | 0,18 | 4,78 | 4,63 | 4,60 | 4,79 | 2M | 613 |
| 13/02/2019 | 1,10% | 0,05 | 4,60 | 4,55 | 4,50 | 4,65 | 882K | 347 |
| 12/02/2019 | -0,44% | -0,02 | 4,55 | 4,58 | 4,48 | 4,61 | 781K | 605 |
| 11/02/2019 | 1,56% | 0,07 | 4,57 | 4,54 | 4,45 | 4,57 | 567K | 386 |
| 08/02/2019 | 0,45% | 0,02 | 4,50 | 4,44 | 4,38 | 4,50 | 678K | 322 |
| 07/02/2019 | 0,67% | 0,03 | 4,48 | 4,44 | 4,33 | 4,61 | 1M | 782 |
| 06/02/2019 | -3,47% | -0,16 | 4,45 | 4,60 | 4,43 | 4,60 | 930K | 499 |
| 05/02/2019 | 2,44% | 0,11 | 4,61 | 4,51 | 4,51 | 4,69 | 2M | 802 |
| 04/02/2019 | 2,97% | 0,13 | 4,50 | 4,38 | 4,37 | 4,50 | 2M | 792 |
| 01/02/2019 | 3,80% | 0,16 | 4,37 | 4,21 | 4,21 | 4,37 | 1M | 524 |
| 31/01/2019 | -0,47% | -0,02 | 4,21 | 4,27 | 4,18 | 4,30 | 2M | 627 |
| 30/01/2019 | 0,71% | 0,03 | 4,23 | 4,21 | 4,16 | 4,29 | 1M | 482 |
| 29/01/2019 | -0,24% | -0,01 | 4,20 | 4,24 | 4,20 | 4,32 | 2M | 1.161 |
| 28/01/2019 | -0,24% | -0,01 | 4,21 | 4,15 | 4,07 | 4,30 | 2M | 598 |
| 24/01/2019 | -1,17% | -0,05 | 4,22 | 4,30 | 4,20 | 4,32 | 2M | 808 |
| 23/01/2019 | -1,61% | -0,07 | 4,27 | 4,31 | 4,14 | 4,33 | 3M | 913 |
| 22/01/2019 | -3,34% | -0,15 | 4,34 | 4,48 | 4,29 | 4,50 | 2M | 544 |
| 21/01/2019 | 0,00% | 0,00 | 4,49 | 4,50 | 4,44 | 4,51 | 913K | 348 |
| 18/01/2019 | 0,67% | 0,03 | 4,49 | 4,49 | 4,46 | 4,51 | 702K | 271 |
| 17/01/2019 | -0,67% | -0,03 | 4,46 | 4,51 | 4,44 | 4,52 | 1M | 534 |
| 16/01/2019 | 0,90% | 0,04 | 4,49 | 4,47 | 4,45 | 4,54 | 877K | 586 |
| 15/01/2019 | -0,45% | -0,02 | 4,45 | 4,49 | 4,40 | 4,49 | 748K | 426 |
| 14/01/2019 | -0,89% | -0,04 | 4,47 | 4,52 | 4,42 | 4,55 | 740K | 406 |
| 11/01/2019 | -0,44% | -0,02 | 4,51 | 4,56 | 4,45 | 4,59 | 2M | 683 |
| 10/01/2019 | -0,88% | -0,04 | 4,53 | 4,52 | 4,50 | 4,55 | 1M | 522 |
| 09/01/2019 | 2,93% | 0,13 | 4,57 | 4,49 | 4,46 | 4,57 | 1M | 688 |
| 08/01/2019 | 1,37% | 0,06 | 4,44 | 4,40 | 4,37 | 4,52 | 3M | 948 |
| 07/01/2019 | 1,39% | 0,06 | 4,38 | 4,34 | 4,22 | 4,45 | 2M | 781 |
| 04/01/2019 | -0,23% | -0,01 | 4,32 | 4,35 | 4,31 | 4,45 | 944K | 609 |
| 03/01/2019 | 0,70% | 0,03 | 4,33 | 4,26 | 4,20 | 4,50 | 3M | 891 |
| 02/01/2019 | 4,88% | 0,20 | 4,30 | 4,15 | 4,04 | 4,34 | 3M | 785 |
| 28/12/2018 | 1,23% | 0,05 | 4,10 | 4,00 | 4,00 | 4,10 | 1M | 433 |
| 27/12/2018 | -0,49% | -0,02 | 4,05 | 4,10 | 4,03 | 4,10 | 730K | 464 |
| 26/12/2018 | -1,45% | -0,06 | 4,07 | 4,13 | 4,04 | 4,14 | 548K | 321 |
| 21/12/2018 | 2,48% | 0,10 | 4,13 | 4,03 | 4,03 | 4,15 | 1M | 464 |
| 20/12/2018 | 1,00% | 0,04 | 4,03 | 4,08 | 3,96 | 4,08 | 756K | 363 |
| 19/12/2018 | -2,21% | -0,09 | 3,99 | 4,09 | 3,99 | 4,20 | 2M | 557 |
| 18/12/2018 | 4,62% | 0,18 | 4,08 | 3,94 | 3,92 | 4,11 | 2M | 549 |
| 17/12/2018 | -3,94% | -0,16 | 3,90 | 4,10 | 3,90 | 4,10 | 2M | 1.343 |
| 14/12/2018 | -0,25% | -0,01 | 4,06 | 4,05 | 3,89 | 4,16 | 2M | 865 |
| 13/12/2018 | 4,36% | 0,17 | 4,07 | 3,93 | 3,93 | 4,10 | 4M | 1.126 |
| 12/12/2018 | 4,28% | 0,16 | 3,90 | 3,75 | 3,75 | 3,95 | 5M | 1.391 |
| 11/12/2018 | 3,03% | 0,11 | 3,74 | 3,65 | 3,65 | 3,75 | 1M | 453 |
| 10/12/2018 | 0,83% | 0,03 | 3,63 | 3,63 | 3,56 | 3,80 | 2M | 1.555 |
| 07/12/2018 | 3,75% | 0,13 | 3,60 | 3,49 | 3,49 | 3,62 | 3M | 728 |
| 06/12/2018 | 2,66% | 0,09 | 3,47 | 3,38 | 3,34 | 3,55 | 3M | 950 |
| 05/12/2018 | 0,90% | 0,03 | 3,38 | 3,35 | 3,33 | 3,38 | 824K | 425 |
| 04/12/2018 | 0,60% | 0,02 | 3,35 | 3,35 | 3,22 | 3,38 | 1M | 432 |
| 03/12/2018 | -0,89% | -0,03 | 3,33 | 3,40 | 3,32 | 3,44 | 2M | 535 |
| 30/11/2018 | -0,30% | -0,01 | 3,36 | 3,35 | 3,32 | 3,40 | 565K | 232 |
| 29/11/2018 | -0,30% | -0,01 | 3,37 | 3,37 | 3,36 | 3,45 | 1M | 537 |
| 28/11/2018 | 4,00% | 0,13 | 3,38 | 3,26 | 3,23 | 3,39 | 1M | 375 |
| 27/11/2018 | 0,00% | 0,00 | 3,25 | 3,28 | 3,21 | 3,29 | 1M | 423 |
| 26/11/2018 | 0,62% | 0,02 | 3,25 | 3,23 | 3,17 | 3,38 | 3M | 885 |
| 23/11/2018 | 0,94% | 0,03 | 3,23 | 3,19 | 3,13 | 3,23 | 1M | 463 |
| 22/11/2018 | 0,95% | 0,03 | 3,20 | 3,17 | 3,17 | 3,28 | 3M | 922 |
| 21/11/2018 | 0,96% | 0,03 | 3,17 | 3,12 | 3,12 | 3,20 | 1M | 448 |
| 19/11/2018 | 0,32% | 0,01 | 3,14 | 3,15 | 3,09 | 3,20 | 1M | 414 |
Date,Open,High,Low,Close,Volume
18-Apr-19,4.60,4.72,4.57,4.71,952887
17-Apr-19,4.63,4.70,4.50,4.60,662386
16-Apr-19,4.59,4.75,4.56,4.59,1102461
15-Apr-19,4.63,4.74,4.51,4.59,1447801
12-Apr-19,4.67,4.75,4.60,4.65,968258
11-Apr-19,4.74,4.75,4.66,4.69,841209
10-Apr-19,4.79,4.79,4.69,4.79,652560
09-Apr-19,4.78,4.83,4.60,4.79,1027711
08-Apr-19,4.82,4.87,4.76,4.83,1015022
05-Apr-19,4.89,4.95,4.82,4.84,928407
04-Apr-19,4.80,4.90,4.76,4.89,1065272
03-Apr-19,4.96,4.96,4.72,4.79,1671547
02-Apr-19,4.80,4.96,4.80,4.89,2107248
01-Apr-19,4.76,4.82,4.73,4.77,1691871
29-Mar-19,4.77,4.78,4.63,4.70,6282718
28-Mar-19,4.57,4.76,4.49,4.70,1001255
27-Mar-19,4.75,4.75,4.55,4.58,1203430
26-Mar-19,4.62,4.80,4.60,4.75,1352749
25-Mar-19,4.69,4.69,4.48,4.60,4529722
22-Mar-19,4.81,4.85,4.61,4.69,2257092
21-Mar-19,4.85,4.90,4.60,4.88,2257045
20-Mar-19,4.90,4.95,4.79,4.90,887399
19-Mar-19,4.96,5.02,4.86,4.90,2156393
18-Mar-19,5.05,5.05,4.97,4.97,897860
15-Mar-19,5.10,5.10,4.96,4.97,2049094
14-Mar-19,5.06,5.19,5.05,5.05,1668137
13-Mar-19,5.19,5.21,4.96,5.07,4670387
12-Mar-19,5.24,5.30,5.09,5.29,1118702
11-Mar-19,5.07,5.25,5.07,5.23,2184828
08-Mar-19,4.89,5.04,4.79,5.04,3519656
07-Mar-19,4.87,4.99,4.81,4.87,1042227
06-Mar-19,4.86,4.90,4.76,4.84,1243109
01-Mar-19,4.79,4.87,4.70,4.85,1210749
28-Feb-19,4.80,4.80,4.71,4.74,669254
27-Feb-19,4.74,4.79,4.70,4.74,844813
26-Feb-19,4.91,4.91,4.73,4.73,1558288
25-Feb-19,4.90,4.98,4.81,4.91,962456
22-Feb-19,4.93,4.95,4.89,4.89,729417
21-Feb-19,4.87,4.94,4.71,4.94,1098648
20-Feb-19,4.97,4.97,4.82,4.85,1216322
19-Feb-19,4.97,5.00,4.87,4.94,1551147
18-Feb-19,4.86,4.98,4.82,4.96,1976692
15-Feb-19,4.80,4.92,4.78,4.89,2318359
14-Feb-19,4.63,4.79,4.60,4.78,1897340
13-Feb-19,4.55,4.65,4.50,4.60,882112
12-Feb-19,4.58,4.61,4.48,4.55,780741
11-Feb-19,4.54,4.57,4.45,4.57,567421
08-Feb-19,4.44,4.50,4.38,4.50,678244
07-Feb-19,4.44,4.61,4.33,4.48,1459554
06-Feb-19,4.60,4.60,4.43,4.45,929891
05-Feb-19,4.51,4.69,4.51,4.61,1843941
04-Feb-19,4.38,4.50,4.37,4.50,2077602
01-Feb-19,4.21,4.37,4.21,4.37,1293195
31-Jan-19,4.27,4.30,4.18,4.21,1609132
30-Jan-19,4.21,4.29,4.16,4.23,1074458
29-Jan-19,4.24,4.32,4.20,4.20,1807800
28-Jan-19,4.15,4.30,4.07,4.21,1581945
24-Jan-19,4.30,4.32,4.20,4.22,2441485
23-Jan-19,4.31,4.33,4.14,4.27,2920483
22-Jan-19,4.48,4.50,4.29,4.34,1715936
21-Jan-19,4.50,4.51,4.44,4.49,912689
18-Jan-19,4.49,4.51,4.46,4.49,702260
17-Jan-19,4.51,4.52,4.44,4.46,1464515
16-Jan-19,4.47,4.54,4.45,4.49,876706
15-Jan-19,4.49,4.49,4.40,4.45,747617
14-Jan-19,4.52,4.55,4.42,4.47,739876
11-Jan-19,4.56,4.59,4.45,4.51,2342892
10-Jan-19,4.52,4.55,4.50,4.53,1132546
09-Jan-19,4.49,4.57,4.46,4.57,1122619
08-Jan-19,4.40,4.52,4.37,4.44,3031342
07-Jan-19,4.34,4.45,4.22,4.38,1535961
04-Jan-19,4.35,4.45,4.31,4.32,944063
03-Jan-19,4.26,4.50,4.20,4.33,2666706
02-Jan-19,4.15,4.34,4.04,4.30,3146572
28-Dec-18,4.00,4.10,4.00,4.10,1314043
27-Dec-18,4.10,4.10,4.03,4.05,730205
26-Dec-18,4.13,4.14,4.04,4.07,548453
21-Dec-18,4.03,4.15,4.03,4.13,1198683
20-Dec-18,4.08,4.08,3.96,4.03,756490
19-Dec-18,4.09,4.20,3.99,3.99,2394750
18-Dec-18,3.94,4.11,3.92,4.08,1754645
17-Dec-18,4.10,4.10,3.90,3.90,1797831
14-Dec-18,4.05,4.16,3.89,4.06,2344491
13-Dec-18,3.93,4.10,3.93,4.07,4244336
12-Dec-18,3.75,3.95,3.75,3.90,4745532
11-Dec-18,3.65,3.75,3.65,3.74,1181979
10-Dec-18,3.63,3.80,3.56,3.63,2424433
07-Dec-18,3.49,3.62,3.49,3.60,2808869
06-Dec-18,3.38,3.55,3.34,3.47,2877339
05-Dec-18,3.35,3.38,3.33,3.38,824400
04-Dec-18,3.35,3.38,3.22,3.35,1071778
03-Dec-18,3.40,3.44,3.32,3.33,1585067
30-Nov-18,3.35,3.40,3.32,3.36,564792
29-Nov-18,3.37,3.45,3.36,3.37,1154010
28-Nov-18,3.26,3.39,3.23,3.38,1089277
27-Nov-18,3.28,3.29,3.21,3.25,1424556
26-Nov-18,3.23,3.38,3.17,3.25,2622898
23-Nov-18,3.19,3.23,3.13,3.23,1388573
22-Nov-18,3.17,3.28,3.17,3.20,2974032
21-Nov-18,3.12,3.20,3.12,3.17,1316352
19-Nov-18,3.15,3.20,3.09,3.14,1284545
16-Nov-18,3.06,3.27,3.01,3.13,1284545
14-Nov-18,3.15,3.15,2.96,3.01,1284545
13-Nov-18,2.98,3.03,2.88,2.97,1284545
12-Nov-18,2.96,2.99,2.92,2.95,1284545
09-Nov-18,2.89,2.95,2.88,2.94,1284545
08-Nov-18,2.95,2.96,2.78,2.85,1284545
07-Nov-18,2.92,2.99,2.87,2.88,1284545
06-Nov-18,2.86,2.92,2.86,2.91,1284545
05-Nov-18,2.89,2.94,2.85,2.86,1284545
01-Nov-18,2.92,2.95,2.84,2.88,1284545
31-Oct-18,2.88,2.94,2.85,2.90,1284545
30-Oct-18,2.93,2.93,2.84,2.88,1284545
29-Oct-18,2.90,2.97,2.81,2.81,1284545
26-Oct-18,2.84,2.91,2.79,2.84,1284545
25-Oct-18,2.79,2.86,2.76,2.85,1284545
24-Oct-18,2.74,2.78,2.70,2.74,1284545
23-Oct-18,2.65,2.72,2.65,2.72,1284545
22-Oct-18,2.68,2.73,2.63,2.70,1284545
19-Oct-18,2.69,2.78,2.61,2.67,1284545
18-Oct-18,2.68,2.70,2.64,2.68,1284545
17-Oct-18,2.75,2.79,2.66,2.68,1284545
16-Oct-18,2.74,2.76,2.63,2.67,1284545
15-Oct-18,2.74,2.74,2.61,2.68,1284545
11-Oct-18,2.72,2.76,2.64,2.68,1284545
10-Oct-18,2.72,2.72,2.66,2.70,1284545
09-Oct-18,2.66,2.72,2.66,2.72,1284545
08-Oct-18,2.69,2.71,2.63,2.69,1284545
05-Oct-18,2.56,2.60,2.49,2.53,1284545
04-Oct-18,2.52,2.57,2.50,2.52,1284545
03-Oct-18,2.52,2.62,2.47,2.53,1284545
02-Oct-18,2.47,2.54,2.40,2.50,1284545
01-Oct-18,2.48,2.48,2.39,2.42,1284545
28-Sep-18,2.42,2.43,2.37,2.39,1284545
*exoneração de responsabilidade