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 |
| 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 |
| 22/05/2019 | 0,38% | 0,02 | 5,35 | 5,36 | 5,23 | 5,40 | 2M | 932 |
| 21/05/2019 | 1,91% | 0,10 | 5,33 | 5,27 | 5,26 | 5,36 | 2M | 716 |
| 20/05/2019 | 2,35% | 0,12 | 5,23 | 5,10 | 5,10 | 5,24 | 2M | 626 |
| 17/05/2019 | 0,20% | 0,01 | 5,11 | 5,11 | 5,07 | 5,24 | 820K | 360 |
| 16/05/2019 | -1,92% | -0,10 | 5,10 | 5,16 | 5,05 | 5,25 | 2M | 449 |
| 15/05/2019 | -0,95% | -0,05 | 5,20 | 5,23 | 5,10 | 5,28 | 5M | 1.073 |
| 14/05/2019 | 4,58% | 0,23 | 5,25 | 5,25 | 5,08 | 5,33 | 6M | 1.279 |
| 13/05/2019 | -0,99% | -0,05 | 5,02 | 5,08 | 4,97 | 5,08 | 1M | 394 |
| 10/05/2019 | 2,01% | 0,10 | 5,07 | 5,00 | 4,93 | 5,10 | 2M | 404 |
| 09/05/2019 | 0,00% | 0,00 | 4,97 | 5,00 | 4,93 | 5,03 | 916K | 340 |
| 08/05/2019 | 2,47% | 0,12 | 4,97 | 4,86 | 4,86 | 4,99 | 1M | 652 |
| 07/05/2019 | -1,02% | -0,05 | 4,85 | 4,89 | 4,78 | 4,89 | 811K | 528 |
| 06/05/2019 | 1,03% | 0,05 | 4,90 | 4,78 | 4,77 | 4,90 | 601K | 284 |
| 03/05/2019 | 0,21% | 0,01 | 4,85 | 4,87 | 4,80 | 4,87 | 617K | 260 |
| 02/05/2019 | -0,41% | -0,02 | 4,84 | 4,86 | 4,78 | 4,87 | 443K | 248 |
| 30/04/2019 | -0,61% | -0,03 | 4,86 | 4,88 | 4,82 | 4,88 | 1M | 438 |
| 29/04/2019 | -0,20% | -0,01 | 4,89 | 4,93 | 4,76 | 4,93 | 1M | 797 |
| 26/04/2019 | 1,24% | 0,06 | 4,90 | 4,83 | 4,81 | 4,90 | 1M | 457 |
| 25/04/2019 | 1,26% | 0,06 | 4,84 | 4,78 | 4,71 | 4,88 | 2M | 374 |
| 24/04/2019 | -0,42% | -0,02 | 4,78 | 4,82 | 4,75 | 4,87 | 2M | 467 |
| 23/04/2019 | 0,84% | 0,04 | 4,80 | 4,76 | 4,74 | 4,86 | 1M | 777 |
| 22/04/2019 | 1,06% | 0,05 | 4,76 | 4,69 | 4,67 | 4,90 | 977K | 251 |
| 18/04/2019 | 2,39% | 0,11 | 4,71 | 4,60 | 4,57 | 4,72 | 953K | 332 |
| 17/04/2019 | 0,22% | 0,01 | 4,60 | 4,63 | 4,50 | 4,70 | 662K | 257 |
| 16/04/2019 | 0,00% | 0,00 | 4,59 | 4,59 | 4,56 | 4,75 | 1M | 329 |
| 15/04/2019 | -1,29% | -0,06 | 4,59 | 4,63 | 4,51 | 4,74 | 1M | 1.814 |
| 12/04/2019 | -0,85% | -0,04 | 4,65 | 4,67 | 4,60 | 4,75 | 968K | 411 |
| 11/04/2019 | -2,09% | -0,10 | 4,69 | 4,74 | 4,66 | 4,75 | 841K | 550 |
| 10/04/2019 | 0,00% | 0,00 | 4,79 | 4,79 | 4,69 | 4,79 | 653K | 222 |
| 09/04/2019 | -0,83% | -0,04 | 4,79 | 4,78 | 4,60 | 4,83 | 1M | 533 |
| 08/04/2019 | -0,21% | -0,01 | 4,83 | 4,82 | 4,76 | 4,87 | 1M | 386 |
| 05/04/2019 | -1,02% | -0,05 | 4,84 | 4,89 | 4,82 | 4,95 | 928K | 386 |
| 04/04/2019 | 2,09% | 0,10 | 4,89 | 4,80 | 4,76 | 4,90 | 1M | 530 |
| 03/04/2019 | -2,04% | -0,10 | 4,79 | 4,96 | 4,72 | 4,96 | 2M | 629 |
| 02/04/2019 | 2,52% | 0,12 | 4,89 | 4,80 | 4,80 | 4,96 | 2M | 839 |
| 01/04/2019 | 1,49% | 0,07 | 4,77 | 4,76 | 4,73 | 4,82 | 2M | 661 |
| 29/03/2019 | 0,00% | 0,00 | 4,70 | 4,77 | 4,63 | 4,78 | 6M | 471 |
| 28/03/2019 | 2,62% | 0,12 | 4,70 | 4,57 | 4,49 | 4,76 | 1M | 373 |
Date,Open,High,Low,Close,Volume
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-19,5.36,5.40,5.23,5.35,2029539
21-May-19,5.27,5.36,5.26,5.33,2103707
20-May-19,5.10,5.24,5.10,5.23,1530006
17-May-19,5.11,5.24,5.07,5.11,819818
16-May-19,5.16,5.25,5.05,5.10,1579855
15-May-19,5.23,5.28,5.10,5.20,4858626
14-May-19,5.25,5.33,5.08,5.25,6219094
13-May-19,5.08,5.08,4.97,5.02,1137097
10-May-19,5.00,5.10,4.93,5.07,1658409
09-May-19,5.00,5.03,4.93,4.97,916400
08-May-19,4.86,4.99,4.86,4.97,1294756
07-May-19,4.89,4.89,4.78,4.85,811243
06-May-19,4.78,4.90,4.77,4.90,600525
03-May-19,4.87,4.87,4.80,4.85,616758
02-May-19,4.86,4.87,4.78,4.84,442864
30-Apr-19,4.88,4.88,4.82,4.86,1369199
29-Apr-19,4.93,4.93,4.76,4.89,1283643
26-Apr-19,4.83,4.90,4.81,4.90,1199707
25-Apr-19,4.78,4.88,4.71,4.84,2016855
24-Apr-19,4.82,4.87,4.75,4.78,2003572
23-Apr-19,4.76,4.86,4.74,4.80,1441849
22-Apr-19,4.69,4.90,4.67,4.76,976901
18-Apr-19,4.60,4.72,4.57,4.71,952887
17-Apr-19,4.63,4.70,4.50,4.60,662386
16-Apr-19,4.59,4.75,4.56,4.59,1102461
15-Apr-19,4.63,4.74,4.51,4.59,1447801
12-Apr-19,4.67,4.75,4.60,4.65,968258
11-Apr-19,4.74,4.75,4.66,4.69,841209
10-Apr-19,4.79,4.79,4.69,4.79,652560
09-Apr-19,4.78,4.83,4.60,4.79,1027711
08-Apr-19,4.82,4.87,4.76,4.83,1015022
05-Apr-19,4.89,4.95,4.82,4.84,928407
04-Apr-19,4.80,4.90,4.76,4.89,1065272
03-Apr-19,4.96,4.96,4.72,4.79,1671547
02-Apr-19,4.80,4.96,4.80,4.89,2107248
01-Apr-19,4.76,4.82,4.73,4.77,1691871
29-Mar-19,4.77,4.78,4.63,4.70,6282718
28-Mar-19,4.57,4.76,4.49,4.70,1001255
27-Mar-19,4.75,4.75,4.55,4.58,1001255
26-Mar-19,4.62,4.80,4.60,4.75,1001255
25-Mar-19,4.69,4.69,4.48,4.60,1001255
22-Mar-19,4.81,4.85,4.61,4.69,1001255
21-Mar-19,4.85,4.90,4.60,4.88,1001255
20-Mar-19,4.90,4.95,4.79,4.90,1001255
19-Mar-19,4.96,5.02,4.86,4.90,1001255
18-Mar-19,5.05,5.05,4.97,4.97,1001255
15-Mar-19,5.10,5.10,4.96,4.97,1001255
14-Mar-19,5.06,5.19,5.05,5.05,1001255
13-Mar-19,5.19,5.21,4.96,5.07,1001255
12-Mar-19,5.24,5.30,5.09,5.29,1001255
11-Mar-19,5.07,5.25,5.07,5.23,1001255
08-Mar-19,4.89,5.04,4.79,5.04,1001255
07-Mar-19,4.87,4.99,4.81,4.87,1001255
06-Mar-19,4.86,4.90,4.76,4.84,1001255
01-Mar-19,4.79,4.87,4.70,4.85,1001255
28-Feb-19,4.80,4.80,4.71,4.74,1001255
27-Feb-19,4.74,4.79,4.70,4.74,1001255
26-Feb-19,4.91,4.91,4.73,4.73,1001255
25-Feb-19,4.90,4.98,4.81,4.91,1001255
22-Feb-19,4.93,4.95,4.89,4.89,1001255
21-Feb-19,4.87,4.94,4.71,4.94,1001255
20-Feb-19,4.97,4.97,4.82,4.85,1001255
19-Feb-19,4.97,5.00,4.87,4.94,1001255
18-Feb-19,4.86,4.98,4.82,4.96,1001255
15-Feb-19,4.80,4.92,4.78,4.89,1001255
14-Feb-19,4.63,4.79,4.60,4.78,1001255
13-Feb-19,4.55,4.65,4.50,4.60,1001255
12-Feb-19,4.58,4.61,4.48,4.55,1001255
11-Feb-19,4.54,4.57,4.45,4.57,1001255
08-Feb-19,4.44,4.50,4.38,4.50,1001255
07-Feb-19,4.44,4.61,4.33,4.48,1001255
*exoneração de responsabilidade