Cotação atual, histórico e gráfico do papel: TRIS3

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 TRIS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2020	-3,35%	-0,50	14,44	14,59	13,96	15,13	37M	8.097
27/02/2020	-3,92%	-0,61	14,94	15,06	14,45	15,68	30M	7.010
26/02/2020	-5,70%	-0,94	15,55	15,67	15,37	15,75	24M	4.387
21/02/2020	-0,96%	-0,16	16,49	16,51	16,34	17,05	27M	5.175
20/02/2020	-1,65%	-0,28	16,65	16,93	16,51	17,06	12M	3.551

19/02/2020	1,20%	0,20	16,93	16,73	16,66	17,10	16M	3.326
18/02/2020	2,01%	0,33	16,73	16,31	16,24	16,87	17M	3.964
17/02/2020	2,56%	0,41	16,40	16,21	16,19	16,66	25M	4.035
14/02/2020	1,52%	0,24	15,99	15,75	15,61	16,19	23M	4.144
13/02/2020	0,00%	0,00	15,75	15,30	15,07	15,75	18M	4.223
12/02/2020	0,70%	0,11	15,75	15,80	15,40	16,13	29M	7.635
11/02/2020	4,34%	0,65	15,64	15,10	14,63	15,65	28M	5.926
10/02/2020	-6,89%	-1,11	14,99	16,10	14,86	16,15	32M	6.848
07/02/2020	-3,88%	-0,65	16,10	16,60	16,03	16,66	23M	4.040
06/02/2020	-2,05%	-0,35	16,75	17,40	16,62	17,40	21M	4.612
05/02/2020	0,06%	0,01	17,10	17,39	16,88	17,42	20M	3.777
04/02/2020	3,39%	0,56	17,09	16,80	16,80	17,38	36M	7.836
03/02/2020	1,41%	0,23	16,53	16,30	16,06	16,76	37M	7.457
31/01/2020	0,25%	0,04	16,30	16,17	15,84	16,72	32M	5.673
30/01/2020	-3,10%	-0,52	16,26	16,40	15,62	16,49	52M	13.684
29/01/2020	0,60%	0,10	16,78	16,99	16,78	17,42	38M	7.364
28/01/2020	5,37%	0,85	16,68	15,83	15,83	16,97	42M	7.074
27/01/2020	-3,65%	-0,60	15,83	16,00	15,50	16,40	37M	7.143
24/01/2020	-1,02%	-0,17	16,43	16,62	16,43	16,74	19M	4.233
23/01/2020	-0,06%	-0,01	16,60	16,55	16,26	16,60	24M	5.663
22/01/2020	0,36%	0,06	16,61	16,74	16,24	16,80	25M	5.178
21/01/2020	-1,14%	-0,19	16,55	16,78	16,42	17,03	36M	8.150
20/01/2020	1,45%	0,24	16,74	16,64	16,46	16,90	30M	5.604
17/01/2020	-1,90%	-0,32	16,50	16,96	16,02	17,06	33M	5.263
16/01/2020	-0,12%	-0,02	16,82	17,06	16,63	17,42	46M	6.936
15/01/2020	1,14%	0,19	16,84	16,67	16,50	16,88	28M	5.545

14/01/2020	-0,89%	-0,15	16,65	16,86	16,39	16,98	26M	5.406
13/01/2020	1,45%	0,24	16,80	16,75	16,56	16,96	24M	4.299
10/01/2020	0,91%	0,15	16,56	16,58	16,33	16,79	16M	4.086
09/01/2020	-0,55%	-0,09	16,41	16,63	16,39	16,85	21M	5.029
08/01/2020	-0,42%	-0,07	16,50	16,55	16,26	16,74	21M	4.277
07/01/2020	2,09%	0,34	16,57	16,25	16,10	16,64	25M	5.397
06/01/2020	-0,43%	-0,07	16,23	16,30	15,91	16,47	25M	6.196
03/01/2020	4,15%	0,65	16,30	15,31	14,99	16,30	79M	10.240
02/01/2020	2,29%	0,35	15,65	15,40	15,13	15,72	31M	6.741
30/12/2019	0,46%	0,07	15,30	15,23	15,09	15,30	16M	3.035
27/12/2019	0,86%	0,13	15,23	15,10	14,74	15,28	19M	4.142
26/12/2019	1,62%	0,24	15,10	14,89	14,84	15,20	25M	4.621
23/12/2019	3,70%	0,53	14,86	14,25	14,04	14,86	20M	3.726
20/12/2019	-1,38%	-0,20	14,33	14,56	14,29	14,59	13M	3.177
19/12/2019	-1,62%	-0,24	14,53	14,72	14,41	14,75	13M	3.469
18/12/2019	0,96%	0,14	14,77	14,63	14,46	14,81	14M	3.621
17/12/2019	-0,48%	-0,07	14,63	14,84	14,24	14,86	23M	6.023
16/12/2019	1,24%	0,18	14,70	14,91	14,63	15,11	24M	4.963
13/12/2019	2,25%	0,32	14,52	14,25	14,21	14,92	31M	5.492
12/12/2019	-0,70%	-0,10	14,20	14,33	14,19	14,55	19M	2.693
11/12/2019	-0,35%	-0,05	14,30	14,42	14,25	14,57	8M	1.849
10/12/2019	0,56%	0,08	14,35	14,46	14,18	14,46	7M	1.766
09/12/2019	-2,26%	-0,33	14,27	14,70	14,12	14,70	15M	3.375
06/12/2019	1,81%	0,26	14,60	14,34	14,22	14,69	34M	2.840
05/12/2019	0,42%	0,06	14,34	14,53	14,03	14,53	16M	3.272
04/12/2019	-0,35%	-0,05	14,28	14,36	14,23	14,72	17M	4.896

03/12/2019	4,60%	0,63	14,33	13,74	13,71	14,33	34M	6.898
02/12/2019	2,93%	0,39	13,70	13,45	13,31	13,70	24M	4.506
29/11/2019	-0,30%	-0,04	13,31	13,43	13,31	13,61	10M	2.590
28/11/2019	1,37%	0,18	13,35	13,20	13,04	13,43	12M	2.067
27/11/2019	-0,98%	-0,13	13,17	13,45	12,96	13,55	18M	4.286
26/11/2019	-0,08%	-0,01	13,30	13,60	12,82	13,79	54M	8.330
25/11/2019	-2,06%	-0,28	13,31	13,51	13,22	13,60	14M	4.079
22/11/2019	-2,16%	-0,30	13,59	13,95	13,43	14,07	29M	7.933
21/11/2019	4,99%	0,66	13,89	13,32	13,26	13,89	17M	5.115
19/11/2019	-0,15%	-0,02	13,23	13,39	13,07	13,41	8M	2.683
18/11/2019	2,00%	0,26	13,25	13,05	13,05	13,45	16M	4.969
14/11/2019	4,76%	0,59	12,99	12,51	12,50	13,29	31M	6.738
13/11/2019	0,40%	0,05	12,40	12,59	12,08	12,60	26M	6.788
12/11/2019	-1,12%	-0,14	12,35	12,52	11,96	12,55	18M	6.134
11/11/2019	-0,08%	-0,01	12,49	12,40	12,36	12,64	20M	5.865
08/11/2019	-1,88%	-0,24	12,50	12,70	12,46	12,98	26M	5.157
07/11/2019	3,16%	0,39	12,74	12,36	12,26	12,74	26M	3.857
06/11/2019	-0,80%	-0,10	12,35	12,40	12,27	12,57	11M	2.625
05/11/2019	-0,48%	-0,06	12,45	12,62	12,06	12,71	12M	2.916
04/11/2019	1,54%	0,19	12,51	12,42	12,32	12,62	22M	2.990
01/11/2019	2,58%	0,31	12,32	12,02	11,94	12,49	22M	2.848
31/10/2019	1,01%	0,12	12,01	11,92	11,66	12,06	16M	2.040
30/10/2019	3,66%	0,42	11,89	11,33	11,33	12,00	16M	3.114
29/10/2019	1,87%	0,21	11,47	11,29	11,11	11,66	28M	3.444
28/10/2019	-0,35%	-0,04	11,26	11,35	11,20	11,60	14M	2.465
25/10/2019	1,80%	0,20	11,30	11,19	10,99	11,30	6M	1.792

24/10/2019	0,91%	0,10	11,10	10,92	10,67	11,23	13M	3.383
23/10/2019	-1,52%	-0,17	11,00	11,10	10,81	11,20	13M	3.553
22/10/2019	-0,09%	-0,01	11,17	11,13	10,96	11,28	14M	3.153
21/10/2019	3,42%	0,37	11,18	10,87	10,66	11,20	20M	3.391
18/10/2019	0,56%	0,06	10,81	10,73	10,53	10,98	20M	3.704
17/10/2019	8,04%	0,80	10,75	10,10	10,03	10,75	30M	6.785
16/10/2019	1,02%	0,10	9,95	9,75	9,73	9,95	7M	1.431
15/10/2019	-1,30%	-0,13	9,85	9,91	9,72	9,94	21M	1.859
14/10/2019	0,00%	0,00	9,98	10,00	9,77	10,00	6M	1.637
11/10/2019	1,32%	0,13	9,98	9,90	9,72	10,05	8M	1.890
10/10/2019	-2,18%	-0,22	9,85	10,15	9,76	10,16	7M	1.223
09/10/2019	1,92%	0,19	10,07	9,92	9,90	10,15	9M	2.087
08/10/2019	4,55%	0,43	9,88	9,45	9,40	9,88	32M	4.101
07/10/2019	-2,48%	-0,24	9,45	9,69	9,45	9,77	6M	2.081
04/10/2019	4,08%	0,38	9,69	9,33	9,32	9,69	6M	1.813
03/10/2019	-2,51%	-0,24	9,31	9,59	9,31	9,59	12M	2.197
02/10/2019	-1,14%	-0,11	9,55	9,61	9,26	9,61	10M	2.942
01/10/2019	-2,91%	-0,29	9,66	9,89	9,66	9,89	8M	2.171
30/09/2019	1,02%	0,10	9,95	9,82	9,55	9,95	17M	3.412
27/09/2019	-2,67%	-0,27	9,85	10,01	9,85	10,09	10M	1.711
26/09/2019	1,00%	0,10	10,12	10,03	9,87	10,12	7M	1.341
25/09/2019	-0,10%	-0,01	10,02	9,97	9,80	10,02	8M	3.877
24/09/2019	-2,05%	-0,21	10,03	10,30	10,01	10,31	7M	2.138
23/09/2019	0,49%	0,05	10,24	10,20	10,01	10,50	14M	5.624
20/09/2019	-0,49%	-0,05	10,19	10,25	10,07	10,36	9M	2.731
19/09/2019	2,20%	0,22	10,24	10,03	10,03	10,35	16M	4.103

18/09/2019	-0,30%	-0,03	10,02	10,08	9,98	10,27	12M	3.646
17/09/2019	1,52%	0,15	10,05	9,91	9,85	10,08	19M	3.939
16/09/2019	-2,65%	-0,27	9,90	10,05	9,77	10,10	35M	7.841
13/09/2019	-0,88%	-0,09	10,17	10,41	10,01	10,60	34M	7.193
12/09/2019	-5,26%	-0,57	10,26	10,99	10,26	11,00	10M	2.999
11/09/2019	6,18%	0,63	10,83	10,26	10,26	10,84	7M	1.969
10/09/2019	-3,95%	-0,42	10,20	10,63	10,16	10,65	8M	1.713
09/09/2019	-3,80%	-0,42	10,62	11,15	10,45	11,15	11M	2.211
06/09/2019	-0,54%	-0,06	11,04	11,15	10,79	11,18	9M	1.960
05/09/2019	2,21%	0,24	11,10	10,90	10,63	11,16	10M	2.778
04/09/2019	0,56%	0,06	10,86	10,80	10,30	10,92	18M	3.545
03/09/2019	-2,70%	-0,30	10,80	11,18	10,69	11,25	9M	3.215
02/09/2019	-1,33%	-0,15	11,10	11,20	10,61	11,37	17M	4.577
30/08/2019	6,64%	0,70	11,25	10,56	10,56	11,25	11M	2.420
29/08/2019	2,73%	0,28	10,55	10,39	10,09	10,55	7M	1.845
28/08/2019	3,74%	0,37	10,27	9,85	9,73	10,33	6M	1.620
27/08/2019	1,54%	0,15	9,90	9,80	9,59	9,90	4M	2.095
26/08/2019	-1,02%	-0,10	9,75	9,90	9,30	9,98	12M	3.249
23/08/2019	1,03%	0,10	9,85	9,54	9,42	10,00	13M	3.113
22/08/2019	4,39%	0,41	9,75	9,35	9,19	9,75	9M	2.864
21/08/2019	6,14%	0,54	9,34	8,88	8,81	9,35	11M	1.713
20/08/2019	-2,11%	-0,19	8,80	9,04	8,67	9,05	5M	1.494
19/08/2019	1,24%	0,11	8,99	8,99	8,79	9,07	6M	1.605
16/08/2019	5,09%	0,43	8,88	8,59	8,13	8,88	11M	3.420
15/08/2019	-	-	8,45	8,82	8,20	9,13	13M	2.856

Date,Open,High,Low,Close,Volume
28-Feb-20,14.59,15.13,13.96,14.44,36988206
27-Feb-20,15.06,15.68,14.45,14.94,30021732
26-Feb-20,15.67,15.75,15.37,15.55,23978198
21-Feb-20,16.51,17.05,16.34,16.49,26522722
20-Feb-20,16.93,17.06,16.51,16.65,12432797
19-Feb-20,16.73,17.10,16.66,16.93,15714080
18-Feb-20,16.31,16.87,16.24,16.73,17328868
17-Feb-20,16.21,16.66,16.19,16.40,25036542
14-Feb-20,15.75,16.19,15.61,15.99,23061272
13-Feb-20,15.30,15.75,15.07,15.75,17808157
12-Feb-20,15.80,16.13,15.40,15.75,28749116
11-Feb-20,15.10,15.65,14.63,15.64,28391812
10-Feb-20,16.10,16.15,14.86,14.99,32122142
07-Feb-20,16.60,16.66,16.03,16.10,22899440
06-Feb-20,17.40,17.40,16.62,16.75,21026204
05-Feb-20,17.39,17.42,16.88,17.10,19813339
04-Feb-20,16.80,17.38,16.80,17.09,36015551
03-Feb-20,16.30,16.76,16.06,16.53,37326957
31-Jan-20,16.17,16.72,15.84,16.30,31689774
30-Jan-20,16.40,16.49,15.62,16.26,51640779
29-Jan-20,16.99,17.42,16.78,16.78,37809001
28-Jan-20,15.83,16.97,15.83,16.68,41834186
27-Jan-20,16.00,16.40,15.50,15.83,36818814
24-Jan-20,16.62,16.74,16.43,16.43,19221106
23-Jan-20,16.55,16.60,16.26,16.60,23510977
22-Jan-20,16.74,16.80,16.24,16.61,24837134
21-Jan-20,16.78,17.03,16.42,16.55,35861573
20-Jan-20,16.64,16.90,16.46,16.74,30450861
17-Jan-20,16.96,17.06,16.02,16.50,33467795
16-Jan-20,17.06,17.42,16.63,16.82,46322861
15-Jan-20,16.67,16.88,16.50,16.84,27827722
14-Jan-20,16.86,16.98,16.39,16.65,25509791
13-Jan-20,16.75,16.96,16.56,16.80,23703814
10-Jan-20,16.58,16.79,16.33,16.56,16081404
09-Jan-20,16.63,16.85,16.39,16.41,21327567
08-Jan-20,16.55,16.74,16.26,16.50,21139109
07-Jan-20,16.25,16.64,16.10,16.57,25171239
06-Jan-20,16.30,16.47,15.91,16.23,24857602
03-Jan-20,15.31,16.30,14.99,16.30,78641486
02-Jan-20,15.40,15.72,15.13,15.65,30681976
30-Dec-19,15.23,15.30,15.09,15.30,16066204
27-Dec-19,15.10,15.28,14.74,15.23,19164104
26-Dec-19,14.89,15.20,14.84,15.10,24667438
23-Dec-19,14.25,14.86,14.04,14.86,20468834
20-Dec-19,14.56,14.59,14.29,14.33,12553895
19-Dec-19,14.72,14.75,14.41,14.53,12754647
18-Dec-19,14.63,14.81,14.46,14.77,13742225
17-Dec-19,14.84,14.86,14.24,14.63,23162681
16-Dec-19,14.91,15.11,14.63,14.70,23554996
13-Dec-19,14.25,14.92,14.21,14.52,31021415
12-Dec-19,14.33,14.55,14.19,14.20,18978431
11-Dec-19,14.42,14.57,14.25,14.30,8294724
10-Dec-19,14.46,14.46,14.18,14.35,7183525
09-Dec-19,14.70,14.70,14.12,14.27,15177774
06-Dec-19,14.34,14.69,14.22,14.60,33691440
05-Dec-19,14.53,14.53,14.03,14.34,15763873
04-Dec-19,14.36,14.72,14.23,14.28,16643442
03-Dec-19,13.74,14.33,13.71,14.33,33647301
02-Dec-19,13.45,13.70,13.31,13.70,24181414
29-Nov-19,13.43,13.61,13.31,13.31,9896094
28-Nov-19,13.20,13.43,13.04,13.35,12163113
27-Nov-19,13.45,13.55,12.96,13.17,17714249
26-Nov-19,13.60,13.79,12.82,13.30,53963729
25-Nov-19,13.51,13.60,13.22,13.31,14430838
22-Nov-19,13.95,14.07,13.43,13.59,28557445
21-Nov-19,13.32,13.89,13.26,13.89,17329172
19-Nov-19,13.39,13.41,13.07,13.23,8260298
18-Nov-19,13.05,13.45,13.05,13.25,15999373
14-Nov-19,12.51,13.29,12.50,12.99,31329456
13-Nov-19,12.59,12.60,12.08,12.40,25559708
12-Nov-19,12.52,12.55,11.96,12.35,18201188
11-Nov-19,12.40,12.64,12.36,12.49,19755282
08-Nov-19,12.70,12.98,12.46,12.50,26393318
07-Nov-19,12.36,12.74,12.26,12.74,25603703
06-Nov-19,12.40,12.57,12.27,12.35,10998077
05-Nov-19,12.62,12.71,12.06,12.45,11525488
04-Nov-19,12.42,12.62,12.32,12.51,21635241
01-Nov-19,12.02,12.49,11.94,12.32,22336368
31-Oct-19,11.92,12.06,11.66,12.01,16351462
30-Oct-19,11.33,12.00,11.33,11.89,15845736
29-Oct-19,11.29,11.66,11.11,11.47,27893761
28-Oct-19,11.35,11.60,11.20,11.26,14014886
25-Oct-19,11.19,11.30,10.99,11.30,6187073
24-Oct-19,10.92,11.23,10.67,11.10,12595338
23-Oct-19,11.10,11.20,10.81,11.00,12768158
22-Oct-19,11.13,11.28,10.96,11.17,13956019
21-Oct-19,10.87,11.20,10.66,11.18,19517967
18-Oct-19,10.73,10.98,10.53,10.81,19529451
17-Oct-19,10.10,10.75,10.03,10.75,30020630
16-Oct-19,9.75,9.95,9.73,9.95,6769123
15-Oct-19,9.91,9.94,9.72,9.85,21206244
14-Oct-19,10.00,10.00,9.77,9.98,6488792
11-Oct-19,9.90,10.05,9.72,9.98,7703407
10-Oct-19,10.15,10.16,9.76,9.85,7095311
09-Oct-19,9.92,10.15,9.90,10.07,8743479
08-Oct-19,9.45,9.88,9.40,9.88,32119619
07-Oct-19,9.69,9.77,9.45,9.45,5504117
04-Oct-19,9.33,9.69,9.32,9.69,6134538
03-Oct-19,9.59,9.59,9.31,9.31,11503839
02-Oct-19,9.61,9.61,9.26,9.55,9755858
01-Oct-19,9.89,9.89,9.66,9.66,8263160
30-Sep-19,9.82,9.95,9.55,9.95,17301500
27-Sep-19,10.01,10.09,9.85,9.85,9669402
26-Sep-19,10.03,10.12,9.87,10.12,6652242
25-Sep-19,9.97,10.02,9.80,10.02,8018222
24-Sep-19,10.30,10.31,10.01,10.03,6619070
23-Sep-19,10.20,10.50,10.01,10.24,14188033
20-Sep-19,10.25,10.36,10.07,10.19,8516851
19-Sep-19,10.03,10.35,10.03,10.24,16413154
18-Sep-19,10.08,10.27,9.98,10.02,11727978
17-Sep-19,9.91,10.08,9.85,10.05,19322384
16-Sep-19,10.05,10.10,9.77,9.90,35398331
13-Sep-19,10.41,10.60,10.01,10.17,33866292
12-Sep-19,10.99,11.00,10.26,10.26,9764797
11-Sep-19,10.26,10.84,10.26,10.83,7159842
10-Sep-19,10.63,10.65,10.16,10.20,7654766
09-Sep-19,11.15,11.15,10.45,10.62,10684700
06-Sep-19,11.15,11.18,10.79,11.04,8526422
05-Sep-19,10.90,11.16,10.63,11.10,10392016
04-Sep-19,10.80,10.92,10.30,10.86,17859791
03-Sep-19,11.18,11.25,10.69,10.80,9340027
02-Sep-19,11.20,11.37,10.61,11.10,17061650
30-Aug-19,10.56,11.25,10.56,11.25,11238721
29-Aug-19,10.39,10.55,10.09,10.55,6627524
28-Aug-19,9.85,10.33,9.73,10.27,6039335
27-Aug-19,9.80,9.90,9.59,9.90,4494098
26-Aug-19,9.90,9.98,9.30,9.75,12051390
23-Aug-19,9.54,10.00,9.42,9.85,13453225
22-Aug-19,9.35,9.75,9.19,9.75,8510115
21-Aug-19,8.88,9.35,8.81,9.34,11088472
20-Aug-19,9.04,9.05,8.67,8.80,4750681
19-Aug-19,8.99,9.07,8.79,8.99,6128111
16-Aug-19,8.59,8.88,8.13,8.88,10689103
15-Aug-19,8.82,9.13,8.20,8.45,13038992

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRIS3