Cotação atual, histórico e gráfico do papel: TRIS3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
17-Jul-25,6.53,6.57,6.42,6.53,2455354
16-Jul-25,6.60,6.68,6.39,6.55,3316904
15-Jul-25,6.61,6.70,6.55,6.65,1230320
14-Jul-25,6.66,6.68,6.50,6.59,1461248
11-Jul-25,6.60,6.75,6.58,6.70,1788408
10-Jul-25,6.70,6.71,6.60,6.64,1514712
09-Jul-25,6.93,6.96,6.71,6.73,1734425
08-Jul-25,7.02,7.02,6.90,6.93,1132449
07-Jul-25,6.90,6.99,6.90,6.91,2315618
04-Jul-25,7.11,7.11,6.92,6.96,2088013
03-Jul-25,6.86,7.08,6.86,7.04,2921893
02-Jul-25,7.07,7.11,6.85,6.89,4715769
01-Jul-25,7.19,7.28,6.99,7.07,5128676
27-Jun-25,7.29,7.31,7.08,7.20,4067501
26-Jun-25,7.35,7.49,7.29,7.29,1622935
25-Jun-25,7.68,7.74,7.39,7.39,3142317
24-Jun-25,7.71,7.90,7.71,7.72,1045910
23-Jun-25,7.78,7.78,7.64,7.71,2600329
20-Jun-25,7.83,7.84,7.67,7.78,2519375
18-Jun-25,7.81,7.85,7.69,7.85,2364553
17-Jun-25,7.57,7.85,7.56,7.81,2858987
16-Jun-25,7.71,7.75,7.60,7.62,2481267
13-Jun-25,7.69,7.77,7.61,7.64,6081121
12-Jun-25,7.81,7.85,7.75,7.75,2252509
11-Jun-25,7.77,7.96,7.77,7.86,2912095
10-Jun-25,7.77,7.97,7.76,7.85,2324303
09-Jun-25,7.75,7.83,7.67,7.77,4978586
06-Jun-25,7.91,8.00,7.71,7.80,5657664
05-Jun-25,7.90,8.05,7.86,7.99,3379253
04-Jun-25,8.00,8.10,7.84,7.87,6876928
03-Jun-25,7.90,8.07,7.80,7.99,10248016
02-Jun-25,7.79,7.89,7.73,7.89,5154428
30-May-25,7.72,7.80,7.62,7.79,6022668
29-May-25,7.66,7.76,7.59,7.72,4743074
28-May-25,7.70,7.76,7.55,7.73,5985295
27-May-25,7.42,7.74,7.42,7.73,6400741
26-May-25,7.22,7.42,7.22,7.42,6373528
23-May-25,7.00,7.20,6.88,7.17,4225278
22-May-25,6.73,7.06,6.73,7.02,6365104
21-May-25,7.08,7.08,6.51,6.77,19657742
20-May-25,7.10,7.21,7.06,7.15,3232763
19-May-25,7.16,7.21,7.06,7.12,5486742
16-May-25,7.13,7.24,7.06,7.24,2856192
15-May-25,7.04,7.20,6.96,7.13,5587634
14-May-25,7.13,7.20,7.02,7.06,3064733
13-May-25,6.95,7.20,6.95,7.12,3742954
12-May-25,6.95,7.00,6.85,6.95,2641082
09-May-25,6.94,7.05,6.92,6.99,3322970
08-May-25,6.91,7.09,6.89,7.00,3217073
07-May-25,7.09,7.10,6.81,6.84,2612895
06-May-25,6.89,7.05,6.89,7.03,4970329
05-May-25,6.95,6.95,6.80,6.90,3996587
02-May-25,6.96,6.98,6.82,6.90,4017299
30-Apr-25,6.94,7.00,6.77,6.96,7000251
29-Apr-25,6.75,6.97,6.75,6.93,9730169
28-Apr-25,6.80,6.80,6.60,6.73,4537533
25-Apr-25,7.03,7.06,6.93,7.02,2561826
24-Apr-25,6.82,7.03,6.75,7.03,3930593
23-Apr-25,6.71,6.90,6.71,6.85,3389880
22-Apr-25,6.65,6.78,6.57,6.69,3829664
17-Apr-25,6.50,6.67,6.42,6.65,2644586
16-Apr-25,6.31,6.59,6.31,6.50,3673372
15-Apr-25,6.30,6.45,6.30,6.40,2605923
14-Apr-25,6.29,6.35,6.22,6.29,2193851
11-Apr-25,6.25,6.31,6.17,6.29,1198537
10-Apr-25,6.31,6.37,6.23,6.30,1122552
09-Apr-25,6.15,6.45,6.11,6.35,3988167
08-Apr-25,6.19,6.34,6.17,6.22,2264179
07-Apr-25,6.24,6.38,6.07,6.19,4277028
04-Apr-25,6.46,6.46,6.15,6.28,3207509
03-Apr-25,6.35,6.53,6.29,6.47,4036314
02-Apr-25,6.38,6.45,6.30,6.39,3838642
01-Apr-25,6.21,6.40,6.21,6.35,2406950
31-Mar-25,6.20,6.33,6.20,6.25,2436643
28-Mar-25,6.30,6.37,6.19,6.26,4634021
27-Mar-25,6.26,6.36,6.24,6.30,6979219
26-Mar-25,6.32,6.42,6.21,6.30,2854231
25-Mar-25,6.26,6.45,6.22,6.32,2900041
24-Mar-25,6.49,6.52,6.27,6.30,3411572
21-Mar-25,6.56,6.57,6.45,6.49,3141478
20-Mar-25,6.62,6.67,6.55,6.57,2500237
19-Mar-25,6.60,6.75,6.60,6.64,2523971
18-Mar-25,6.57,6.67,6.53,6.67,5334169
17-Mar-25,6.35,6.58,6.31,6.58,6116396
14-Mar-25,6.14,6.51,6.10,6.43,6507443
13-Mar-25,6.10,6.13,5.97,6.11,3147416
12-Mar-25,5.90,6.11,5.90,6.09,2306478
11-Mar-25,5.93,5.96,5.87,5.90,1134788
10-Mar-25,5.98,6.00,5.86,5.93,2556558
07-Mar-25,5.70,5.97,5.70,5.97,2042217
06-Mar-25,5.53,5.83,5.53,5.77,2747798
05-Mar-25,5.79,5.79,5.53,5.58,1626593
28-Feb-25,5.74,5.74,5.55,5.58,2460307
27-Feb-25,5.65,5.72,5.60,5.68,2075698
26-Feb-25,5.77,5.80,5.66,5.67,5127012
25-Feb-25,5.72,5.80,5.67,5.79,1776558
24-Feb-25,5.86,5.90,5.65,5.72,3069407
21-Feb-25,5.66,5.85,5.66,5.85,2615255
20-Feb-25,5.70,5.81,5.65,5.76,3018298
19-Feb-25,5.81,5.85,5.75,5.77,1769195
18-Feb-25,5.81,5.87,5.73,5.85,2819453
17-Feb-25,5.45,5.83,5.45,5.81,4093115
14-Feb-25,5.31,5.50,5.31,5.49,2922573
13-Feb-25,5.25,5.33,5.24,5.33,1712576
12-Feb-25,5.20,5.33,5.20,5.28,1491501
11-Feb-25,5.29,5.39,5.29,5.30,1358933
10-Feb-25,5.25,5.37,5.25,5.34,1181003
07-Feb-25,5.30,5.33,5.20,5.26,1821036
06-Feb-25,5.29,5.35,5.24,5.34,2818155
05-Feb-25,5.26,5.32,5.23,5.27,1891890
04-Feb-25,5.31,5.35,5.28,5.28,1316519
03-Feb-25,5.30,5.37,5.24,5.35,2006434
31-Jan-25,5.39,5.42,5.27,5.31,3549085
30-Jan-25,5.29,5.42,5.29,5.37,5606416
29-Jan-25,5.30,5.34,5.26,5.31,1728162
28-Jan-25,5.34,5.38,5.28,5.30,2135737
27-Jan-25,5.16,5.37,5.14,5.34,8695406
24-Jan-25,5.09,5.18,5.07,5.16,1807952
23-Jan-25,5.15,5.17,5.05,5.06,2568376
22-Jan-25,5.11,5.15,5.00,5.15,5012684
21-Jan-25,5.09,5.26,5.04,5.10,4572176
20-Jan-25,4.86,5.04,4.80,4.99,2914291
17-Jan-25,4.82,4.88,4.75,4.88,1653580
16-Jan-25,4.86,4.90,4.77,4.77,2044141
15-Jan-25,4.55,4.86,4.51,4.86,2875653
14-Jan-25,4.38,4.56,4.36,4.56,2450273
13-Jan-25,4.32,4.45,4.31,4.39,1650777
10-Jan-25,4.42,4.42,4.31,4.32,1369540
09-Jan-25,4.31,4.45,4.30,4.42,1608689
08-Jan-25,4.47,4.47,4.35,4.35,2460453
07-Jan-25,4.48,4.51,4.38,4.51,2426713
06-Jan-25,4.26,4.44,4.26,4.44,2590227
03-Jan-25,4.27,4.31,4.15,4.22,12592157
02-Jan-25,4.40,4.41,4.29,4.33,2087189