Cotação atual, histórico e gráfico do papel: TRIS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -3,98% | -0,35 | 8,45 | 8,82 | 8,20 | 9,13 | 13M | 2.856 |
| 14/08/2019 | -3,08% | -0,28 | 8,80 | 9,12 | 8,64 | 9,13 | 9M | 2.438 |
| 13/08/2019 | 3,65% | 0,32 | 9,08 | 8,90 | 8,70 | 9,11 | 8M | 2.252 |
| 12/08/2019 | 2,46% | 0,21 | 8,76 | 8,61 | 8,61 | 8,97 | 14M | 3.729 |
| 09/08/2019 | 3,64% | 0,30 | 8,55 | 8,26 | 8,14 | 8,55 | 6M | 1.225 |
| 08/08/2019 | 1,23% | 0,10 | 8,25 | 8,15 | 8,02 | 8,28 | 4M | 958 |
| 07/08/2019 | 0,00% | 0,00 | 8,15 | 8,15 | 7,91 | 8,17 | 4M | 896 |
| 06/08/2019 | -0,37% | -0,03 | 8,15 | 8,20 | 8,04 | 8,35 | 4M | 1.155 |
| 05/08/2019 | -1,33% | -0,11 | 8,18 | 8,12 | 8,11 | 8,24 | 2M | 1.037 |
| 02/08/2019 | 1,47% | 0,12 | 8,29 | 8,20 | 7,80 | 8,35 | 4M | 1.116 |
| 01/08/2019 | 0,25% | 0,02 | 8,17 | 8,15 | 8,12 | 8,30 | 3M | 1.149 |
| 31/07/2019 | -0,97% | -0,08 | 8,15 | 8,23 | 8,11 | 8,23 | 2M | 606 |
| 30/07/2019 | 1,86% | 0,15 | 8,23 | 8,02 | 7,99 | 8,23 | 4M | 989 |
| 29/07/2019 | -0,37% | -0,03 | 8,08 | 8,14 | 8,00 | 8,28 | 3M | 1.034 |
| 26/07/2019 | -2,29% | -0,19 | 8,11 | 8,32 | 8,08 | 8,32 | 3M | 1.458 |
| 25/07/2019 | 0,61% | 0,05 | 8,30 | 8,35 | 8,15 | 8,35 | 2M | 605 |
| 24/07/2019 | -0,12% | -0,01 | 8,25 | 8,45 | 8,24 | 8,50 | 4M | 1.222 |
| 23/07/2019 | 3,25% | 0,26 | 8,26 | 8,01 | 8,01 | 8,29 | 4M | 1.230 |
| 22/07/2019 | -3,61% | -0,30 | 8,00 | 8,30 | 7,92 | 8,30 | 6M | 2.235 |
| 19/07/2019 | -2,12% | -0,18 | 8,30 | 8,54 | 8,30 | 8,54 | 2M | 699 |
| 18/07/2019 | -0,24% | -0,02 | 8,48 | 8,50 | 8,21 | 8,55 | 5M | 1.216 |
| 17/07/2019 | 2,41% | 0,20 | 8,50 | 8,38 | 8,37 | 8,55 | 3M | 1.095 |
| 16/07/2019 | 1,84% | 0,15 | 8,30 | 8,20 | 8,18 | 8,35 | 4M | 1.438 |
| 15/07/2019 | 1,75% | 0,14 | 8,15 | 8,02 | 8,02 | 8,26 | 5M | 1.773 |
| 12/07/2019 | 1,39% | 0,11 | 8,01 | 7,94 | 7,86 | 8,10 | 3M | 1.160 |
| 11/07/2019 | 0,13% | 0,01 | 7,90 | 7,90 | 7,76 | 8,16 | 7M | 2.077 |
| 10/07/2019 | 3,27% | 0,25 | 7,89 | 7,72 | 7,70 | 8,00 | 9M | 2.552 |
| 08/07/2019 | 7,91% | 0,56 | 7,64 | 7,13 | 7,13 | 7,67 | 10M | 2.140 |
| 05/07/2019 | 3,96% | 0,27 | 7,08 | 6,81 | 6,68 | 7,15 | 6M | 1.504 |
| 04/07/2019 | 2,41% | 0,16 | 6,81 | 6,66 | 6,57 | 6,81 | 4M | 1.191 |
| 03/07/2019 | 6,06% | 0,38 | 6,65 | 6,34 | 6,32 | 6,65 | 7M | 2.105 |
| 02/07/2019 | -1,42% | -0,09 | 6,27 | 6,34 | 6,14 | 6,39 | 7M | 2.417 |
| 01/07/2019 | -3,34% | -0,22 | 6,36 | 6,59 | 6,35 | 6,63 | 3M | 1.345 |
| 28/06/2019 | -0,15% | -0,01 | 6,58 | 6,60 | 6,57 | 6,66 | 2M | 703 |
| 27/06/2019 | -0,75% | -0,05 | 6,59 | 6,70 | 6,42 | 6,70 | 3M | 885 |
| 26/06/2019 | 0,15% | 0,01 | 6,64 | 6,70 | 6,58 | 6,74 | 3M | 1.070 |
| 25/06/2019 | -0,30% | -0,02 | 6,63 | 6,68 | 6,54 | 6,75 | 5M | 1.435 |
| 24/06/2019 | 5,56% | 0,35 | 6,65 | 6,32 | 6,30 | 6,67 | 8M | 1.910 |
| 21/06/2019 | 0,00% | 0,00 | 6,30 | 6,28 | 6,26 | 6,32 | 1M | 517 |
| 19/06/2019 | 0,32% | 0,02 | 6,30 | 6,29 | 6,26 | 6,33 | 642K | 256 |
| 18/06/2019 | 0,16% | 0,01 | 6,28 | 6,31 | 6,23 | 6,34 | 1M | 426 |
| 17/06/2019 | -0,95% | -0,06 | 6,27 | 6,32 | 6,26 | 6,36 | 1M | 413 |
| 14/06/2019 | 0,96% | 0,06 | 6,33 | 6,28 | 6,18 | 6,33 | 1M | 419 |
| 13/06/2019 | 0,80% | 0,05 | 6,27 | 6,26 | 6,16 | 6,36 | 2M | 724 |
| 12/06/2019 | -2,81% | -0,18 | 6,22 | 6,40 | 6,22 | 6,47 | 2M | 1.058 |
| 11/06/2019 | 1,59% | 0,10 | 6,40 | 6,33 | 6,26 | 6,40 | 2M | 707 |
| 10/06/2019 | 0,00% | 0,00 | 6,30 | 6,29 | 6,21 | 6,39 | 2M | 855 |
| 07/06/2019 | -1,41% | -0,09 | 6,30 | 6,40 | 6,30 | 6,48 | 5M | 1.497 |
| 06/06/2019 | 3,90% | 0,24 | 6,39 | 6,20 | 6,18 | 6,39 | 4M | 856 |
| 05/06/2019 | 0,33% | 0,02 | 6,15 | 6,13 | 6,06 | 6,16 | 2M | 646 |
| 04/06/2019 | 2,17% | 0,13 | 6,13 | 6,05 | 6,00 | 6,13 | 2M | 646 |
| 03/06/2019 | -1,64% | -0,10 | 6,00 | 6,15 | 5,83 | 6,15 | 3M | 1.159 |
| 31/05/2019 | 2,01% | 0,12 | 6,10 | 5,97 | 5,89 | 6,14 | 2M | 1.053 |
| 30/05/2019 | -0,17% | -0,01 | 5,98 | 5,99 | 5,84 | 6,07 | 4M | 1.629 |
| 29/05/2019 | 2,04% | 0,12 | 5,99 | 5,85 | 5,79 | 5,99 | 4M | 1.104 |
| 28/05/2019 | 3,53% | 0,20 | 5,87 | 5,70 | 5,70 | 5,87 | 4M | 1.196 |
| 27/05/2019 | 3,85% | 0,21 | 5,67 | 5,53 | 5,49 | 5,67 | 3M | 929 |
| 24/05/2019 | 1,49% | 0,08 | 5,46 | 5,44 | 5,40 | 5,48 | 2M | 580 |
| 23/05/2019 | 0,56% | 0,03 | 5,38 | 5,35 | 5,30 | 5,42 | 1M | 564 |
Date,Open,High,Low,Close,Volume
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
14-Aug-19,9.12,9.13,8.64,8.80,9127077
13-Aug-19,8.90,9.11,8.70,9.08,7809562
12-Aug-19,8.61,8.97,8.61,8.76,13865475
09-Aug-19,8.26,8.55,8.14,8.55,6150982
08-Aug-19,8.15,8.28,8.02,8.25,4311708
07-Aug-19,8.15,8.17,7.91,8.15,3536544
06-Aug-19,8.20,8.35,8.04,8.15,4169145
05-Aug-19,8.12,8.24,8.11,8.18,2347484
02-Aug-19,8.20,8.35,7.80,8.29,3715705
01-Aug-19,8.15,8.30,8.12,8.17,3119505
31-Jul-19,8.23,8.23,8.11,8.15,1749596
30-Jul-19,8.02,8.23,7.99,8.23,3972043
29-Jul-19,8.14,8.28,8.00,8.08,2722145
26-Jul-19,8.32,8.32,8.08,8.11,2804844
25-Jul-19,8.35,8.35,8.15,8.30,1760460
24-Jul-19,8.45,8.50,8.24,8.25,4415631
23-Jul-19,8.01,8.29,8.01,8.26,3746869
22-Jul-19,8.30,8.30,7.92,8.00,5978578
19-Jul-19,8.54,8.54,8.30,8.30,2471090
18-Jul-19,8.50,8.55,8.21,8.48,4937600
17-Jul-19,8.38,8.55,8.37,8.50,3493812
16-Jul-19,8.20,8.35,8.18,8.30,3653237
15-Jul-19,8.02,8.26,8.02,8.15,5039199
12-Jul-19,7.94,8.10,7.86,8.01,3285635
11-Jul-19,7.90,8.16,7.76,7.90,7466873
10-Jul-19,7.72,8.00,7.70,7.89,9393718
08-Jul-19,7.13,7.67,7.13,7.64,9653738
05-Jul-19,6.81,7.15,6.68,7.08,6232439
04-Jul-19,6.66,6.81,6.57,6.81,3885263
03-Jul-19,6.34,6.65,6.32,6.65,6955493
02-Jul-19,6.34,6.39,6.14,6.27,6609715
01-Jul-19,6.59,6.63,6.35,6.36,3375567
28-Jun-19,6.60,6.66,6.57,6.58,2054718
27-Jun-19,6.70,6.70,6.42,6.59,3218357
26-Jun-19,6.70,6.74,6.58,6.64,3068960
25-Jun-19,6.68,6.75,6.54,6.63,4919822
24-Jun-19,6.32,6.67,6.30,6.65,7835598
21-Jun-19,6.28,6.32,6.26,6.30,1306436
19-Jun-19,6.29,6.33,6.26,6.30,641502
18-Jun-19,6.31,6.34,6.23,6.28,1177145
17-Jun-19,6.32,6.36,6.26,6.27,1354300
14-Jun-19,6.28,6.33,6.18,6.33,1146445
13-Jun-19,6.26,6.36,6.16,6.27,1788257
12-Jun-19,6.40,6.47,6.22,6.22,1807273
11-Jun-19,6.33,6.40,6.26,6.40,2050079
10-Jun-19,6.29,6.39,6.21,6.30,2344509
07-Jun-19,6.40,6.48,6.30,6.30,4902710
06-Jun-19,6.20,6.39,6.18,6.39,3644114
05-Jun-19,6.13,6.16,6.06,6.15,1724362
04-Jun-19,6.05,6.13,6.00,6.13,1673497
03-Jun-19,6.15,6.15,5.83,6.00,3017179
31-May-19,5.97,6.14,5.89,6.10,2408218
30-May-19,5.99,6.07,5.84,5.98,3756149
29-May-19,5.85,5.99,5.79,5.99,3611258
28-May-19,5.70,5.87,5.70,5.87,4434466
27-May-19,5.53,5.67,5.49,5.67,3303019
24-May-19,5.44,5.48,5.40,5.46,1593056
23-May-19,5.35,5.42,5.30,5.38,1391145
22-May-19,5.36,5.40,5.23,5.35,1391145
21-May-19,5.27,5.36,5.26,5.33,1391145
20-May-19,5.10,5.24,5.10,5.23,1391145
17-May-19,5.11,5.24,5.07,5.11,1391145
16-May-19,5.16,5.25,5.05,5.10,1391145
15-May-19,5.23,5.28,5.10,5.20,1391145
14-May-19,5.25,5.33,5.08,5.25,1391145
13-May-19,5.08,5.08,4.97,5.02,1391145
10-May-19,5.00,5.10,4.93,5.07,1391145
09-May-19,5.00,5.03,4.93,4.97,1391145
08-May-19,4.86,4.99,4.86,4.97,1391145
07-May-19,4.89,4.89,4.78,4.85,1391145
06-May-19,4.78,4.90,4.77,4.90,1391145
03-May-19,4.87,4.87,4.80,4.85,1391145
02-May-19,4.86,4.87,4.78,4.84,1391145
30-Apr-19,4.88,4.88,4.82,4.86,1391145
29-Apr-19,4.93,4.93,4.76,4.89,1391145
26-Apr-19,4.83,4.90,4.81,4.90,1391145
25-Apr-19,4.78,4.88,4.71,4.84,1391145
24-Apr-19,4.82,4.87,4.75,4.78,1391145
23-Apr-19,4.76,4.86,4.74,4.80,1391145
22-Apr-19,4.69,4.90,4.67,4.76,1391145
18-Apr-19,4.60,4.72,4.57,4.71,1391145
17-Apr-19,4.63,4.70,4.50,4.60,1391145
16-Apr-19,4.59,4.75,4.56,4.59,1391145
15-Apr-19,4.63,4.74,4.51,4.59,1391145
12-Apr-19,4.67,4.75,4.60,4.65,1391145
11-Apr-19,4.74,4.75,4.66,4.69,1391145
10-Apr-19,4.79,4.79,4.69,4.79,1391145
09-Apr-19,4.78,4.83,4.60,4.79,1391145
08-Apr-19,4.82,4.87,4.76,4.83,1391145
05-Apr-19,4.89,4.95,4.82,4.84,1391145
04-Apr-19,4.80,4.90,4.76,4.89,1391145
*exoneração de responsabilidade