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 |
| 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 |
| 16/11/2018 | 3,99% | 0,12 | 3,13 | 3,06 | 3,01 | 3,27 | 4M | 1.063 |
| 14/11/2018 | 1,35% | 0,04 | 3,01 | 3,15 | 2,96 | 3,15 | 17M | 3.007 |
| 13/11/2018 | 0,68% | 0,02 | 2,97 | 2,98 | 2,88 | 3,03 | 740K | 498 |
| 12/11/2018 | 0,34% | 0,01 | 2,95 | 2,96 | 2,92 | 2,99 | 440K | 393 |
| 09/11/2018 | 3,16% | 0,09 | 2,94 | 2,89 | 2,88 | 2,95 | 794K | 736 |
| 08/11/2018 | -1,04% | -0,03 | 2,85 | 2,95 | 2,78 | 2,96 | 888K | 480 |
| 07/11/2018 | -1,03% | -0,03 | 2,88 | 2,92 | 2,87 | 2,99 | 1M | 559 |
| 06/11/2018 | 1,75% | 0,05 | 2,91 | 2,86 | 2,86 | 2,92 | 836K | 510 |
| 05/11/2018 | -0,69% | -0,02 | 2,86 | 2,89 | 2,85 | 2,94 | 627K | 301 |
| 01/11/2018 | -0,69% | -0,02 | 2,88 | 2,92 | 2,84 | 2,95 | 1M | 526 |
| 31/10/2018 | 0,69% | 0,02 | 2,90 | 2,88 | 2,85 | 2,94 | 269K | 157 |
| 30/10/2018 | 2,49% | 0,07 | 2,88 | 2,93 | 2,84 | 2,93 | 461K | 186 |
| 29/10/2018 | -1,06% | -0,03 | 2,81 | 2,90 | 2,81 | 2,97 | 890K | 309 |
| 26/10/2018 | -0,35% | -0,01 | 2,84 | 2,84 | 2,79 | 2,91 | 546K | 293 |
| 25/10/2018 | 4,01% | 0,11 | 2,85 | 2,79 | 2,76 | 2,86 | 2M | 834 |
| 24/10/2018 | 0,74% | 0,02 | 2,74 | 2,74 | 2,70 | 2,78 | 850K | 226 |
| 23/10/2018 | 0,74% | 0,02 | 2,72 | 2,65 | 2,65 | 2,72 | 907K | 212 |
| 22/10/2018 | 1,12% | 0,03 | 2,70 | 2,68 | 2,63 | 2,73 | 505K | 273 |
| 19/10/2018 | -0,37% | -0,01 | 2,67 | 2,69 | 2,61 | 2,78 | 316K | 171 |
| 18/10/2018 | 0,00% | 0,00 | 2,68 | 2,68 | 2,64 | 2,70 | 306K | 165 |
| 17/10/2018 | 0,37% | 0,01 | 2,68 | 2,75 | 2,66 | 2,79 | 495K | 166 |
| 16/10/2018 | -0,37% | -0,01 | 2,67 | 2,74 | 2,63 | 2,76 | 1M | 401 |
| 15/10/2018 | 0,00% | 0,00 | 2,68 | 2,74 | 2,61 | 2,74 | 250K | 108 |
| 11/10/2018 | -0,74% | -0,02 | 2,68 | 2,72 | 2,64 | 2,76 | 351K | 135 |
| 10/10/2018 | -0,74% | -0,02 | 2,70 | 2,72 | 2,66 | 2,72 | 300K | 66 |
| 09/10/2018 | 1,12% | 0,03 | 2,72 | 2,66 | 2,66 | 2,72 | 477K | 122 |
| 08/10/2018 | 6,32% | 0,16 | 2,69 | 2,69 | 2,63 | 2,71 | 661K | 172 |
| 05/10/2018 | 0,40% | 0,01 | 2,53 | 2,56 | 2,49 | 2,60 | 306K | 81 |
| 04/10/2018 | -0,40% | -0,01 | 2,52 | 2,52 | 2,50 | 2,57 | 221K | 357 |
| 03/10/2018 | 1,20% | 0,03 | 2,53 | 2,52 | 2,47 | 2,62 | 612K | 310 |
| 02/10/2018 | 3,31% | 0,08 | 2,50 | 2,47 | 2,40 | 2,54 | 446K | 208 |
| 01/10/2018 | 1,26% | 0,03 | 2,42 | 2,48 | 2,39 | 2,48 | 106K | 70 |
| 28/09/2018 | -0,42% | -0,01 | 2,39 | 2,42 | 2,37 | 2,43 | 239K | 112 |
| 27/09/2018 | -1,23% | -0,03 | 2,40 | 2,41 | 2,35 | 2,46 | 818K | 260 |
| 26/09/2018 | -2,41% | -0,06 | 2,43 | 2,49 | 2,42 | 2,53 | 195K | 117 |
| 25/09/2018 | 2,05% | 0,05 | 2,49 | 2,49 | 2,41 | 2,49 | 277K | 150 |
| 24/09/2018 | -1,61% | -0,04 | 2,44 | 2,48 | 2,40 | 2,50 | 288K | 145 |
| 21/09/2018 | 0,81% | 0,02 | 2,48 | 2,46 | 2,43 | 2,50 | 139K | 120 |
| 20/09/2018 | 0,41% | 0,01 | 2,46 | 2,48 | 2,44 | 2,50 | 220K | 113 |
| 19/09/2018 | -3,54% | -0,09 | 2,45 | 2,57 | 2,45 | 2,57 | 178K | 309 |
| 18/09/2018 | -1,17% | -0,03 | 2,54 | 2,56 | 2,50 | 2,58 | 178K | 171 |
| 17/09/2018 | 1,58% | 0,04 | 2,57 | 2,52 | 2,47 | 2,57 | 93K | 81 |
Date,Open,High,Low,Close,Volume
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-18,3.06,3.27,3.01,3.13,3981421
14-Nov-18,3.15,3.15,2.96,3.01,16645547
13-Nov-18,2.98,3.03,2.88,2.97,740137
12-Nov-18,2.96,2.99,2.92,2.95,439513
09-Nov-18,2.89,2.95,2.88,2.94,794317
08-Nov-18,2.95,2.96,2.78,2.85,888240
07-Nov-18,2.92,2.99,2.87,2.88,1111375
06-Nov-18,2.86,2.92,2.86,2.91,836359
05-Nov-18,2.89,2.94,2.85,2.86,626526
01-Nov-18,2.92,2.95,2.84,2.88,1243818
31-Oct-18,2.88,2.94,2.85,2.90,269457
30-Oct-18,2.93,2.93,2.84,2.88,460587
29-Oct-18,2.90,2.97,2.81,2.81,890170
26-Oct-18,2.84,2.91,2.79,2.84,546482
25-Oct-18,2.79,2.86,2.76,2.85,2224837
24-Oct-18,2.74,2.78,2.70,2.74,849667
23-Oct-18,2.65,2.72,2.65,2.72,907205
22-Oct-18,2.68,2.73,2.63,2.70,505253
19-Oct-18,2.69,2.78,2.61,2.67,315604
18-Oct-18,2.68,2.70,2.64,2.68,305504
17-Oct-18,2.75,2.79,2.66,2.68,495474
16-Oct-18,2.74,2.76,2.63,2.67,1484964
15-Oct-18,2.74,2.74,2.61,2.68,249854
11-Oct-18,2.72,2.76,2.64,2.68,350512
10-Oct-18,2.72,2.72,2.66,2.70,299660
09-Oct-18,2.66,2.72,2.66,2.72,476755
08-Oct-18,2.69,2.71,2.63,2.69,661116
05-Oct-18,2.56,2.60,2.49,2.53,306280
04-Oct-18,2.52,2.57,2.50,2.52,221047
03-Oct-18,2.52,2.62,2.47,2.53,612406
02-Oct-18,2.47,2.54,2.40,2.50,446215
01-Oct-18,2.48,2.48,2.39,2.42,105744
28-Sep-18,2.42,2.43,2.37,2.39,238712
27-Sep-18,2.41,2.46,2.35,2.40,817975
26-Sep-18,2.49,2.53,2.42,2.43,194829
25-Sep-18,2.49,2.49,2.41,2.49,276780
24-Sep-18,2.48,2.50,2.40,2.44,288307
21-Sep-18,2.46,2.50,2.43,2.48,139478
20-Sep-18,2.48,2.50,2.44,2.46,220101
19-Sep-18,2.57,2.57,2.45,2.45,178310
18-Sep-18,2.56,2.58,2.50,2.54,178406
17-Sep-18,2.52,2.57,2.47,2.57,92702
14-Sep-18,2.52,2.53,2.43,2.53,92702
13-Sep-18,2.50,2.56,2.46,2.50,92702
12-Sep-18,2.51,2.58,2.42,2.50,92702
11-Sep-18,2.54,2.54,2.45,2.45,92702
10-Sep-18,2.61,2.61,2.52,2.53,92702
06-Sep-18,2.58,2.61,2.54,2.60,92702
05-Sep-18,2.60,2.60,2.55,2.58,92702
04-Sep-18,2.66,2.66,2.55,2.58,92702
03-Sep-18,2.63,2.64,2.56,2.62,92702
31-Aug-18,2.60,2.62,2.55,2.62,92702
30-Aug-18,2.61,2.61,2.48,2.56,92702
29-Aug-18,2.66,2.66,2.58,2.59,92702
28-Aug-18,2.66,2.66,2.57,2.57,92702
27-Aug-18,2.60,2.63,2.55,2.62,92702
24-Aug-18,2.60,2.61,2.47,2.59,92702
23-Aug-18,2.60,2.62,2.55,2.55,92702
22-Aug-18,2.56,2.65,2.54,2.60,92702
21-Aug-18,2.68,2.68,2.57,2.60,92702
20-Aug-18,2.71,2.71,2.59,2.60,92702
17-Aug-18,2.60,2.67,2.53,2.59,92702
16-Aug-18,2.70,2.75,2.60,2.60,92702
15-Aug-18,2.74,2.79,2.65,2.70,92702
14-Aug-18,2.67,2.70,2.65,2.70,92702
13-Aug-18,2.61,2.68,2.60,2.67,92702
10-Aug-18,2.63,2.67,2.52,2.67,92702
09-Aug-18,2.67,2.67,2.59,2.67,92702
08-Aug-18,2.62,2.69,2.62,2.67,92702
07-Aug-18,2.69,2.69,2.64,2.68,92702
06-Aug-18,2.74,2.74,2.65,2.68,92702
03-Aug-18,2.70,2.76,2.64,2.69,92702
02-Aug-18,2.69,2.72,2.64,2.68,92702
01-Aug-18,2.65,2.70,2.62,2.68,92702
31-Jul-18,2.64,2.64,2.61,2.64,92702
*exoneração de responsabilidade