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
11/06/2021	-2,27%	-0,24	10,34	10,55	10,21	10,56	7M	2.817
10/06/2021	0,09%	0,01	10,58	10,62	10,37	10,62	7M	3.088
09/06/2021	-1,67%	-0,18	10,57	10,80	10,51	10,80	10M	3.748
08/06/2021	-0,65%	-0,07	10,75	10,84	10,66	10,97	9M	2.946
07/06/2021	0,09%	0,01	10,82	10,75	10,72	10,99	10M	2.921
04/06/2021	2,27%	0,24	10,81	10,64	10,55	10,81	10M	3.463
02/06/2021	2,03%	0,21	10,57	10,40	10,33	10,65	16M	4.692
01/06/2021	-0,29%	-0,03	10,36	10,40	10,35	10,99	42M	11.145
31/05/2021	0,29%	0,03	10,39	10,36	10,35	10,55	8M	2.223
28/05/2021	1,07%	0,11	10,36	10,24	10,15	10,43	10M	2.831
27/05/2021	2,30%	0,23	10,25	10,06	10,00	10,27	7M	2.138

26/05/2021	-0,69%	-0,07	10,02	10,10	10,00	10,25	13M	4.131
25/05/2021	-0,10%	-0,01	10,09	10,17	10,03	10,31	13M	4.617
24/05/2021	0,20%	0,02	10,10	10,15	9,76	10,18	21M	5.105
21/05/2021	-3,91%	-0,41	10,08	10,49	10,05	10,49	13M	3.959
20/05/2021	0,96%	0,10	10,49	10,51	10,37	10,66	9M	4.104
19/05/2021	-2,90%	-0,31	10,39	10,55	10,36	10,70	14M	4.788
18/05/2021	0,00%	0,00	10,70	10,70	10,41	10,80	14M	4.120
17/05/2021	6,79%	0,68	10,70	10,05	9,98	10,74	26M	6.086
14/05/2021	0,80%	0,08	10,02	9,99	9,85	10,25	17M	5.344
13/05/2021	1,95%	0,19	9,94	9,81	9,68	9,99	13M	4.455
12/05/2021	-1,52%	-0,15	9,75	9,89	9,65	9,89	8M	2.425
11/05/2021	0,30%	0,03	9,90	9,86	9,65	9,95	10M	2.938
10/05/2021	-1,10%	-0,11	9,87	10,05	9,82	10,08	6M	2.503
07/05/2021	2,15%	0,21	9,98	9,71	9,71	10,03	8M	1.963
06/05/2021	0,31%	0,03	9,77	9,78	9,64	9,83	6M	1.921
05/05/2021	0,31%	0,03	9,74	9,73	9,73	9,87	4M	1.922
04/05/2021	-2,02%	-0,20	9,71	9,83	9,65	9,90	9M	3.568
03/05/2021	2,27%	0,22	9,91	9,72	9,59	9,91	13M	5.684
30/04/2021	-1,72%	-0,17	9,69	9,83	9,56	9,93	26M	6.202
29/04/2021	-0,60%	-0,06	9,86	9,92	9,66	10,00	12M	4.485
28/04/2021	0,51%	0,05	9,92	9,95	9,68	9,95	8M	2.274
27/04/2021	-1,20%	-0,12	9,87	10,00	9,86	10,08	8M	3.278
26/04/2021	-0,20%	-0,02	9,99	9,86	9,85	10,07	7M	2.594
23/04/2021	0,70%	0,07	10,01	9,99	9,88	10,10	7M	2.605
22/04/2021	-0,90%	-0,09	9,94	10,07	9,93	10,23	9M	3.185
20/04/2021	-1,96%	-0,20	10,03	10,24	10,00	10,29	12M	3.713
19/04/2021	0,39%	0,04	10,23	10,19	10,08	10,30	8M	3.365
16/04/2021	0,89%	0,09	10,19	10,11	10,08	10,23	7M	2.749
15/04/2021	1,10%	0,11	10,10	10,02	10,02	10,33	9M	3.182
14/04/2021	-0,79%	-0,08	9,99	10,07	9,99	10,38	9M	2.477
13/04/2021	-0,89%	-0,09	10,07	10,16	10,03	10,26	6M	1.985
12/04/2021	0,20%	0,02	10,16	10,16	9,87	10,22	11M	3.580
09/04/2021	2,22%	0,22	10,14	9,89	9,84	10,20	12M	6.139
08/04/2021	0,10%	0,01	9,92	9,93	9,82	10,10	11M	3.387
07/04/2021	-2,84%	-0,29	9,91	10,20	9,83	10,23	11M	4.065
06/04/2021	1,29%	0,13	10,20	10,12	9,96	10,27	9M	2.958
05/04/2021	3,49%	0,34	10,07	9,89	9,78	10,12	17M	6.640
01/04/2021	-1,02%	-0,10	9,73	9,86	9,71	10,08	13M	5.297
31/03/2021	-1,01%	-0,10	9,83	9,95	9,71	10,17	12M	5.219
30/03/2021	3,65%	0,35	9,93	9,55	9,50	10,02	11M	4.327
29/03/2021	-1,24%	-0,12	9,58	9,66	9,42	9,80	12M	4.926
26/03/2021	-2,22%	-0,22	9,70	9,95	9,53	10,02	11M	3.625
25/03/2021	1,85%	0,18	9,92	9,76	9,40	10,12	10M	4.304
24/03/2021	-5,07%	-0,52	9,74	10,29	9,66	10,33	12M	3.812
23/03/2021	-1,25%	-0,13	10,26	10,39	10,17	10,55	11M	2.585
22/03/2021	0,19%	0,02	10,39	10,35	10,29	10,72	13M	4.106
19/03/2021	2,27%	0,23	10,37	10,14	10,05	10,43	10M	3.108
18/03/2021	-3,61%	-0,38	10,14	10,47	9,96	10,49	17M	4.946
17/03/2021	2,24%	0,23	10,52	10,14	9,99	10,59	15M	4.371
16/03/2021	-0,10%	-0,01	10,29	10,40	9,91	10,44	14M	4.120
15/03/2021	-2,46%	-0,26	10,30	10,56	10,30	10,68	12M	4.254
12/03/2021	2,33%	0,24	10,56	10,24	9,96	10,60	32M	6.445
11/03/2021	10,61%	0,99	10,32	9,59	9,53	10,46	43M	9.304
10/03/2021	2,64%	0,24	9,33	9,21	8,90	9,34	14M	4.756
09/03/2021	-3,19%	-0,30	9,09	9,46	9,00	9,49	13M	3.351
08/03/2021	-6,01%	-0,60	9,39	9,88	9,24	9,88	12M	4.108
05/03/2021	7,53%	0,70	9,99	9,29	9,23	9,99	22M	6.809
04/03/2021	0,54%	0,05	9,29	9,18	9,13	9,50	22M	8.065
03/03/2021	-0,75%	-0,07	9,24	9,30	8,86	9,44	16M	5.543
02/03/2021	1,42%	0,13	9,31	9,25	8,87	9,50	28M	9.529
01/03/2021	-1,92%	-0,18	9,18	9,43	9,15	9,55	21M	9.094
26/02/2021	-6,02%	-0,60	9,36	9,96	9,19	9,99	43M	9.175
25/02/2021	-0,99%	-0,10	9,96	10,06	9,83	10,47	19M	5.589
24/02/2021	-1,08%	-0,11	10,06	10,20	10,03	10,23	7M	2.363
23/02/2021	1,70%	0,17	10,17	10,08	9,93	10,24	10M	2.881
22/02/2021	-3,10%	-0,32	10,00	10,10	9,78	10,15	20M	8.034
19/02/2021	0,98%	0,10	10,32	10,25	10,12	10,32	9M	2.640
18/02/2021	-1,64%	-0,17	10,22	10,42	10,20	10,44	9M	2.845
17/02/2021	-1,80%	-0,19	10,39	10,65	10,26	10,68	15M	3.708
12/02/2021	-0,09%	-0,01	10,58	10,58	10,37	10,59	9M	2.701
11/02/2021	0,86%	0,09	10,59	10,62	10,51	10,79	14M	5.234
10/02/2021	-4,28%	-0,47	10,50	11,01	10,50	11,03	15M	5.489
09/02/2021	-3,18%	-0,36	10,97	11,33	10,84	11,35	14M	3.722
08/02/2021	0,98%	0,11	11,33	11,24	11,09	11,59	16M	5.999
05/02/2021	-1,41%	-0,16	11,22	11,40	11,04	11,44	23M	4.598
04/02/2021	-0,61%	-0,07	11,38	11,59	11,28	11,63	14M	4.374
03/02/2021	0,79%	0,09	11,45	11,38	11,32	11,60	19M	4.240
02/02/2021	1,43%	0,16	11,36	11,28	11,20	11,50	15M	5.255
01/02/2021	3,70%	0,40	11,20	11,02	10,83	11,30	17M	4.998
29/01/2021	-1,01%	-0,11	10,80	10,80	10,70	11,08	18M	3.349
28/01/2021	2,06%	0,22	10,91	10,71	10,56	11,00	12M	3.619
27/01/2021	1,91%	0,20	10,69	10,49	10,29	10,95	18M	4.734
26/01/2021	0,77%	0,08	10,49	10,42	10,30	10,76	21M	5.592
22/01/2021	-3,97%	-0,43	10,41	10,51	10,20	10,53	40M	9.321
21/01/2021	-3,39%	-0,38	10,84	11,22	10,80	11,30	14M	4.173
20/01/2021	0,00%	0,00	11,22	11,25	11,10	11,39	6M	1.568
19/01/2021	0,00%	0,00	11,22	11,33	11,05	11,35	6M	1.911
18/01/2021	-2,01%	-0,23	11,22	11,48	11,16	11,55	10M	3.126
15/01/2021	-0,35%	-0,04	11,45	11,33	11,00	11,48	14M	3.963
14/01/2021	4,64%	0,51	11,49	11,07	11,05	11,49	15M	4.274
13/01/2021	-2,14%	-0,24	10,98	11,28	10,92	11,28	12M	3.379
12/01/2021	3,41%	0,37	11,22	10,93	10,83	11,28	15M	6.199
11/01/2021	-3,30%	-0,37	10,85	11,12	10,85	11,12	10M	3.408
08/01/2021	5,35%	0,57	11,22	10,65	10,65	11,22	23M	5.506
07/01/2021	-1,39%	-0,15	10,65	10,95	10,57	10,98	20M	5.496
06/01/2021	-4,42%	-0,50	10,80	11,41	10,80	11,42	28M	7.424
05/01/2021	-3,50%	-0,41	11,30	11,71	11,15	11,71	33M	11.917
04/01/2021	-4,41%	-0,54	11,71	12,07	11,65	12,09	37M	7.499
30/12/2020	-0,16%	-0,02	12,25	12,27	12,01	12,39	20M	6.748
29/12/2020	3,11%	0,37	12,27	11,90	11,83	12,28	15M	5.952
28/12/2020	0,34%	0,04	11,90	11,93	11,71	11,96	10M	3.417
23/12/2020	-0,34%	-0,04	11,86	11,93	11,70	12,08	16M	4.368
22/12/2020	-2,54%	-0,31	11,90	12,29	11,86	12,29	10M	2.311
21/12/2020	-0,33%	-0,04	12,21	11,96	11,61	12,37	18M	4.179
18/12/2020	-1,69%	-0,21	12,25	12,44	12,12	12,50	16M	3.751
17/12/2020	-1,19%	-0,15	12,46	12,61	12,30	12,70	14M	3.232
16/12/2020	-0,79%	-0,10	12,61	12,73	12,35	12,77	12M	3.056
15/12/2020	-0,16%	-0,02	12,71	12,80	12,65	12,93	11M	3.659
14/12/2020	3,08%	0,38	12,73	12,40	12,37	12,85	20M	5.726
11/12/2020	-1,12%	-0,14	12,35	12,30	12,22	12,56	14M	4.280
10/12/2020	2,38%	0,29	12,49	12,25	11,84	12,54	20M	4.065
09/12/2020	-2,09%	-0,26	12,20	12,49	12,11	12,86	17M	3.457
08/12/2020	0,81%	0,10	12,46	12,35	12,18	12,58	10M	2.004
07/12/2020	-0,88%	-0,11	12,36	12,50	12,22	12,66	11M	1.908
04/12/2020	-1,11%	-0,14	12,47	12,72	12,47	12,80	14M	3.411
03/12/2020	1,78%	0,22	12,61	12,44	12,30	12,75	33M	8.559
02/12/2020	1,14%	0,14	12,39	12,24	12,09	12,44	16M	4.024
01/12/2020	3,20%	0,38	12,25	11,99	11,75	12,28	28M	6.064
30/11/2020	-4,20%	-0,52	11,87	12,38	11,67	12,75	34M	7.496
27/11/2020	2,65%	0,32	12,39	12,12	11,93	12,73	28M	6.834
26/11/2020	-1,87%	-0,23	12,07	12,28	12,01	12,29	9M	2.544
25/11/2020	2,50%	0,30	12,30	11,99	11,96	12,56	23M	5.436
24/11/2020	-	-	12,00	11,75	11,63	12,14	14M	3.414

Date,Open,High,Low,Close,Volume
11-Jun-21,10.55,10.56,10.21,10.34,7388062
10-Jun-21,10.62,10.62,10.37,10.58,7388627
09-Jun-21,10.80,10.80,10.51,10.57,9974864
08-Jun-21,10.84,10.97,10.66,10.75,9211717
07-Jun-21,10.75,10.99,10.72,10.82,10025784
04-Jun-21,10.64,10.81,10.55,10.81,9781125
02-Jun-21,10.40,10.65,10.33,10.57,16147155
01-Jun-21,10.40,10.99,10.35,10.36,42486472
31-May-21,10.36,10.55,10.35,10.39,8083289
28-May-21,10.24,10.43,10.15,10.36,10182877
27-May-21,10.06,10.27,10.00,10.25,7399396
26-May-21,10.10,10.25,10.00,10.02,12502488
25-May-21,10.17,10.31,10.03,10.09,12813772
24-May-21,10.15,10.18,9.76,10.10,20757144
21-May-21,10.49,10.49,10.05,10.08,12963741
20-May-21,10.51,10.66,10.37,10.49,9161821
19-May-21,10.55,10.70,10.36,10.39,13619685
18-May-21,10.70,10.80,10.41,10.70,13578407
17-May-21,10.05,10.74,9.98,10.70,25667763
14-May-21,9.99,10.25,9.85,10.02,17296778
13-May-21,9.81,9.99,9.68,9.94,13447956
12-May-21,9.89,9.89,9.65,9.75,7627036
11-May-21,9.86,9.95,9.65,9.90,9604382
10-May-21,10.05,10.08,9.82,9.87,5995278
07-May-21,9.71,10.03,9.71,9.98,7857437
06-May-21,9.78,9.83,9.64,9.77,5886424
05-May-21,9.73,9.87,9.73,9.74,4480596
04-May-21,9.83,9.90,9.65,9.71,8983796
03-May-21,9.72,9.91,9.59,9.91,13461154
30-Apr-21,9.83,9.93,9.56,9.69,26130419
29-Apr-21,9.92,10.00,9.66,9.86,12357229
28-Apr-21,9.95,9.95,9.68,9.92,7728813
27-Apr-21,10.00,10.08,9.86,9.87,7931631
26-Apr-21,9.86,10.07,9.85,9.99,6853567
23-Apr-21,9.99,10.10,9.88,10.01,6735369
22-Apr-21,10.07,10.23,9.93,9.94,9175112
20-Apr-21,10.24,10.29,10.00,10.03,12467086
19-Apr-21,10.19,10.30,10.08,10.23,7792092
16-Apr-21,10.11,10.23,10.08,10.19,6822973
15-Apr-21,10.02,10.33,10.02,10.10,9340215
14-Apr-21,10.07,10.38,9.99,9.99,8824933
13-Apr-21,10.16,10.26,10.03,10.07,5734680
12-Apr-21,10.16,10.22,9.87,10.16,11375399
09-Apr-21,9.89,10.20,9.84,10.14,12346680
08-Apr-21,9.93,10.10,9.82,9.92,11170405
07-Apr-21,10.20,10.23,9.83,9.91,11036320
06-Apr-21,10.12,10.27,9.96,10.20,9464721
05-Apr-21,9.89,10.12,9.78,10.07,16520687
01-Apr-21,9.86,10.08,9.71,9.73,12719206
31-Mar-21,9.95,10.17,9.71,9.83,11811353
30-Mar-21,9.55,10.02,9.50,9.93,11076513
29-Mar-21,9.66,9.80,9.42,9.58,11891909
26-Mar-21,9.95,10.02,9.53,9.70,10622351
25-Mar-21,9.76,10.12,9.40,9.92,9973890
24-Mar-21,10.29,10.33,9.66,9.74,11633256
23-Mar-21,10.39,10.55,10.17,10.26,11333653
22-Mar-21,10.35,10.72,10.29,10.39,12744567
19-Mar-21,10.14,10.43,10.05,10.37,9823084
18-Mar-21,10.47,10.49,9.96,10.14,16705573
17-Mar-21,10.14,10.59,9.99,10.52,14953075
16-Mar-21,10.40,10.44,9.91,10.29,13523902
15-Mar-21,10.56,10.68,10.30,10.30,12392567
12-Mar-21,10.24,10.60,9.96,10.56,32427659
11-Mar-21,9.59,10.46,9.53,10.32,43270788
10-Mar-21,9.21,9.34,8.90,9.33,13945657
09-Mar-21,9.46,9.49,9.00,9.09,12613174
08-Mar-21,9.88,9.88,9.24,9.39,12113292
05-Mar-21,9.29,9.99,9.23,9.99,22419446
04-Mar-21,9.18,9.50,9.13,9.29,22086944
03-Mar-21,9.30,9.44,8.86,9.24,15684516
02-Mar-21,9.25,9.50,8.87,9.31,27675264
01-Mar-21,9.43,9.55,9.15,9.18,20581203
26-Feb-21,9.96,9.99,9.19,9.36,43452088
25-Feb-21,10.06,10.47,9.83,9.96,18813325
24-Feb-21,10.20,10.23,10.03,10.06,7275694
23-Feb-21,10.08,10.24,9.93,10.17,9785344
22-Feb-21,10.10,10.15,9.78,10.00,19711651
19-Feb-21,10.25,10.32,10.12,10.32,8699185
18-Feb-21,10.42,10.44,10.20,10.22,8717251
17-Feb-21,10.65,10.68,10.26,10.39,14619811
12-Feb-21,10.58,10.59,10.37,10.58,8899287
11-Feb-21,10.62,10.79,10.51,10.59,13760296
10-Feb-21,11.01,11.03,10.50,10.50,15107561
09-Feb-21,11.33,11.35,10.84,10.97,13868188
08-Feb-21,11.24,11.59,11.09,11.33,16365832
05-Feb-21,11.40,11.44,11.04,11.22,22834673
04-Feb-21,11.59,11.63,11.28,11.38,13831981
03-Feb-21,11.38,11.60,11.32,11.45,18836221
02-Feb-21,11.28,11.50,11.20,11.36,15318392
01-Feb-21,11.02,11.30,10.83,11.20,16955634
29-Jan-21,10.80,11.08,10.70,10.80,17791182
28-Jan-21,10.71,11.00,10.56,10.91,12103650
27-Jan-21,10.49,10.95,10.29,10.69,17847509
26-Jan-21,10.42,10.76,10.30,10.49,21073627
22-Jan-21,10.51,10.53,10.20,10.41,39935094
21-Jan-21,11.22,11.30,10.80,10.84,13863778
20-Jan-21,11.25,11.39,11.10,11.22,6031078
19-Jan-21,11.33,11.35,11.05,11.22,6470416
18-Jan-21,11.48,11.55,11.16,11.22,10275102
15-Jan-21,11.33,11.48,11.00,11.45,13634754
14-Jan-21,11.07,11.49,11.05,11.49,14724374
13-Jan-21,11.28,11.28,10.92,10.98,11830173
12-Jan-21,10.93,11.28,10.83,11.22,14997647
11-Jan-21,11.12,11.12,10.85,10.85,9735229
08-Jan-21,10.65,11.22,10.65,11.22,22592362
07-Jan-21,10.95,10.98,10.57,10.65,19563417
06-Jan-21,11.41,11.42,10.80,10.80,27595658
05-Jan-21,11.71,11.71,11.15,11.30,33345616
04-Jan-21,12.07,12.09,11.65,11.71,36826594
30-Dec-20,12.27,12.39,12.01,12.25,20257255
29-Dec-20,11.90,12.28,11.83,12.27,14657468
28-Dec-20,11.93,11.96,11.71,11.90,9536648
23-Dec-20,11.93,12.08,11.70,11.86,16274648
22-Dec-20,12.29,12.29,11.86,11.90,9585439
21-Dec-20,11.96,12.37,11.61,12.21,17774611
18-Dec-20,12.44,12.50,12.12,12.25,15851882
17-Dec-20,12.61,12.70,12.30,12.46,14234201
16-Dec-20,12.73,12.77,12.35,12.61,11630054
15-Dec-20,12.80,12.93,12.65,12.71,11134755
14-Dec-20,12.40,12.85,12.37,12.73,20328718
11-Dec-20,12.30,12.56,12.22,12.35,14116853
10-Dec-20,12.25,12.54,11.84,12.49,19546190
09-Dec-20,12.49,12.86,12.11,12.20,17339835
08-Dec-20,12.35,12.58,12.18,12.46,9857580
07-Dec-20,12.50,12.66,12.22,12.36,10663916
04-Dec-20,12.72,12.80,12.47,12.47,14164846
03-Dec-20,12.44,12.75,12.30,12.61,32903229
02-Dec-20,12.24,12.44,12.09,12.39,15504616
01-Dec-20,11.99,12.28,11.75,12.25,28069287
30-Nov-20,12.38,12.75,11.67,11.87,34448625
27-Nov-20,12.12,12.73,11.93,12.39,27635765
26-Nov-20,12.28,12.29,12.01,12.07,9243657
25-Nov-20,11.99,12.56,11.96,12.30,22706304
24-Nov-20,11.75,12.14,11.63,12.00,14373672

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRIS3

cotações, gráficos e mais...