ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: TRIS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: tris3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/01/2025-1,75%-0,095,065,155,055,173M1.273
22/01/20250,98%0,055,155,115,005,155M3.813
21/01/20252,20%0,115,105,095,045,265M2.532
20/01/20252,25%0,114,994,864,805,043M1.455
17/01/20252,31%0,114,884,824,754,882M1.005
16/01/2025-1,85%-0,094,774,864,774,902M1.294
15/01/20256,58%0,304,864,554,514,863M2.112
14/01/20253,87%0,174,564,384,364,562M515
13/01/20251,62%0,074,394,324,314,452M1.088
10/01/2025-2,26%-0,104,324,424,314,421M684
09/01/20251,61%0,074,424,314,304,452M1.120
08/01/2025-3,55%-0,164,354,474,354,472M996
07/01/20251,58%0,074,514,484,384,512M1.940
06/01/20255,21%0,224,444,264,264,443M1.485
03/01/2025-2,54%-0,114,224,274,154,3113M3.325
02/01/2025-1,81%-0,084,334,404,294,412M1.672
30/12/20240,23%0,014,414,394,354,483M1.517
27/12/20240,23%0,014,404,484,334,482M1.280
26/12/20241,15%0,054,394,334,314,392M1.393
23/12/2024-3,34%-0,154,344,494,334,502M747
20/12/20240,22%0,014,494,554,464,602M1.242
19/12/20240,90%0,044,484,424,404,525M1.419
18/12/2024-5,13%-0,244,444,654,444,694M1.882
17/12/2024-1,06%-0,054,684,744,664,771M588
16/12/2024-2,87%-0,144,734,874,734,873M859
13/12/2024-0,61%-0,034,874,884,834,942M1.128
12/12/2024-3,54%-0,184,905,074,855,084M1.485
11/12/20241,60%0,085,085,004,975,114M1.199
10/12/20241,01%0,055,004,944,945,042M954
09/12/2024-1,39%-0,074,954,994,905,053M781
06/12/2024-1,95%-0,105,025,124,945,164M910
05/12/20241,39%0,075,125,055,055,182M1.060
04/12/2024-0,98%-0,055,055,085,045,122M979
03/12/2024-0,97%-0,055,105,135,045,204M1.930
02/12/2024-2,83%-0,155,155,255,115,252M1.050
29/11/20241,53%0,085,305,185,055,304M2.073
28/11/2024-4,74%-0,265,225,485,195,485M1.450
27/11/2024-3,18%-0,185,485,665,415,704M1.949
26/11/20242,54%0,145,665,525,485,732M1.389
25/11/20240,00%0,005,525,455,445,532M632
22/11/20240,00%0,005,525,535,425,593M845
21/11/2024-1,25%-0,075,525,535,415,551M840
19/11/20240,36%0,025,595,515,505,642M1.737
18/11/2024-0,54%-0,035,575,605,515,613M2.176
14/11/2024-1,06%-0,065,605,615,545,703M1.090
13/11/20240,00%0,005,665,695,465,713M1.685
12/11/20240,89%0,055,665,575,535,662M1.100
11/11/20241,45%0,085,615,495,495,734M1.444
08/11/20240,55%0,035,535,505,325,624M2.068
07/11/2024-1,26%-0,075,505,515,335,656M2.163
06/11/20240,54%0,035,575,495,365,604M1.717
05/11/20241,47%0,085,545,485,365,573M1.343
04/11/20245,00%0,265,465,195,195,463M1.153
01/11/2024-1,70%-0,095,205,315,205,342M1.008
31/10/2024-2,04%-0,115,295,355,295,472M1.210
30/10/20241,69%0,095,405,355,355,482M1.064
29/10/2024-1,85%-0,105,315,395,315,463M1.330
28/10/20242,66%0,145,415,275,235,464M1.756
25/10/20240,00%0,005,275,255,215,313M1.767
24/10/20241,54%0,085,275,175,115,273M1.502
23/10/2024-0,76%-0,045,195,205,175,241M928
22/10/2024-0,57%-0,035,235,215,175,323M1.715
21/10/2024-0,38%-0,025,265,285,195,293M934
18/10/20240,38%0,025,285,255,165,303M1.354
17/10/2024-0,75%-0,045,265,235,185,314M2.462
16/10/20245,16%0,265,305,145,065,306M2.404
15/10/20240,40%0,025,045,025,025,143M931
14/10/20241,83%0,095,024,904,905,112M1.388
11/10/20240,41%0,024,934,924,854,971M725
10/10/20240,82%0,044,914,864,844,922M1.434
09/10/2024-0,81%-0,044,874,904,814,912M975
08/10/2024-0,41%-0,024,914,894,834,974M657
07/10/2024-0,20%-0,014,934,944,905,014M1.071
04/10/2024-1,20%-0,064,944,954,895,022M785
03/10/2024-1,38%-0,075,004,924,845,002M1.324
02/10/20243,89%0,195,075,004,955,081M945
01/10/20240,83%0,044,884,814,815,044M1.773
30/09/20240,00%0,004,844,814,804,962M1.383
27/09/2024-0,62%-0,034,844,854,844,951M504
26/09/20240,62%0,034,874,844,824,922M971
25/09/20240,21%0,014,844,834,764,884M1.500
24/09/2024-0,41%-0,024,834,874,834,973M965
23/09/2024-1,02%-0,054,854,864,814,942M1.000
20/09/2024-4,30%-0,224,905,094,885,129M1.742
19/09/2024-2,10%-0,115,125,195,115,273M1.486
18/09/20242,15%0,115,235,125,075,295M1.344
17/09/20243,64%0,185,124,904,905,123M1.187
16/09/20241,65%0,084,944,854,814,982M806
13/09/20245,19%0,244,864,694,694,873M1.091
12/09/2024-0,43%-0,024,624,654,624,651M272
11/09/20240,22%0,014,644,674,614,68805K394
10/09/2024-1,07%-0,054,634,644,604,67951K538
09/09/20240,86%0,044,684,624,594,692M1.163
06/09/2024-1,69%-0,084,644,674,624,752M1.496
05/09/2024-0,42%-0,024,724,744,614,751M933
04/09/20243,95%0,184,744,574,574,782M947
03/09/2024-0,44%-0,024,564,574,564,651M775
02/09/2024-0,87%-0,044,584,614,554,621M956
30/08/20240,00%0,004,624,624,574,672M780
29/08/2024-1,70%-0,084,624,664,604,692M869
28/08/2024-1,05%-0,054,704,714,654,751M728
27/08/20240,00%0,004,754,754,684,79720K790
26/08/2024-1,04%-0,054,754,804,684,841M1.317
23/08/20243,45%0,164,804,654,654,812M1.158
22/08/2024-2,93%-0,144,644,824,644,862M1.115
21/08/2024-5,16%-0,264,785,014,785,052M1.329
20/08/20242,86%0,145,044,894,895,093M1.776
19/08/20244,48%0,214,904,684,624,953M1.579
16/08/2024-2,29%-0,114,694,794,654,812M1.373
15/08/20241,91%0,094,804,724,654,833M1.329
14/08/2024-1,88%-0,094,714,834,464,836M2.206
13/08/20240,42%0,024,804,834,734,872M1.379
12/08/2024-0,21%-0,014,784,834,764,901M805
09/08/20241,48%0,074,794,724,714,834M1.602
08/08/20241,07%0,054,724,764,694,77780K639
07/08/20242,41%0,114,674,564,564,721M837
06/08/2024-1,30%-0,064,564,674,554,722M1.192
05/08/2024-3,35%-0,164,624,704,554,733M2.000
02/08/2024-0,62%-0,034,784,924,774,972M1.119
01/08/2024-0,82%-0,044,814,824,784,981M898
31/07/20242,75%0,134,854,754,754,892M756
30/07/2024-3,48%-0,174,724,894,704,893M1.413
29/07/2024-2,40%-0,124,895,014,895,021M900
26/07/20240,60%0,035,014,984,915,032M841
25/07/2024-1,78%-0,094,985,044,955,102M995
24/07/2024-0,78%-0,045,075,085,045,113M927
23/07/2024-0,78%-0,045,115,155,085,152M805
22/07/20241,98%0,105,155,035,035,204M942
19/07/20240,40%0,025,055,025,025,151M506
18/07/2024-3,27%-0,175,035,185,025,182M1.718
17/07/20241,17%0,065,205,255,095,253M892
16/07/20240,59%0,035,145,115,085,191M1.096
15/07/2024-1,54%-0,085,115,195,085,213M1.363
12/07/2024--5,195,285,195,362M1.311


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar