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 |
| 14/06/2019 | 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 |
| 27/03/2019 | -3,58% | -0,17 | 4,58 | 4,75 | 4,55 | 4,75 | 1M | 632 |
| 26/03/2019 | 3,26% | 0,15 | 4,75 | 4,62 | 4,60 | 4,80 | 1M | 468 |
| 25/03/2019 | -1,92% | -0,09 | 4,60 | 4,69 | 4,48 | 4,69 | 5M | 1.514 |
| 22/03/2019 | -3,89% | -0,19 | 4,69 | 4,81 | 4,61 | 4,85 | 2M | 603 |
| 21/03/2019 | -0,41% | -0,02 | 4,88 | 4,85 | 4,60 | 4,90 | 2M | 722 |
| 20/03/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,79 | 4,95 | 887K | 351 |
| 19/03/2019 | -1,41% | -0,07 | 4,90 | 4,96 | 4,86 | 5,02 | 2M | 764 |
| 18/03/2019 | 0,00% | 0,00 | 4,97 | 5,05 | 4,97 | 5,05 | 898K | 435 |
| 15/03/2019 | -1,58% | -0,08 | 4,97 | 5,10 | 4,96 | 5,10 | 2M | 903 |
| 14/03/2019 | -0,39% | -0,02 | 5,05 | 5,06 | 5,05 | 5,19 | 2M | 652 |
| 13/03/2019 | -4,16% | -0,22 | 5,07 | 5,19 | 4,96 | 5,21 | 5M | 1.534 |
| 12/03/2019 | 1,15% | 0,06 | 5,29 | 5,24 | 5,09 | 5,30 | 1M | 502 |
| 11/03/2019 | 3,77% | 0,19 | 5,23 | 5,07 | 5,07 | 5,25 | 2M | 885 |
| 08/03/2019 | 3,49% | 0,17 | 5,04 | 4,89 | 4,79 | 5,04 | 4M | 1.087 |
| 07/03/2019 | 0,62% | 0,03 | 4,87 | 4,87 | 4,81 | 4,99 | 1M | 436 |
| 06/03/2019 | -0,21% | -0,01 | 4,84 | 4,86 | 4,76 | 4,90 | 1M | 638 |
| 01/03/2019 | 2,32% | 0,11 | 4,85 | 4,79 | 4,70 | 4,87 | 1M | 502 |
| 28/02/2019 | 0,00% | 0,00 | 4,74 | 4,80 | 4,71 | 4,80 | 669K | 381 |
| 27/02/2019 | 0,21% | 0,01 | 4,74 | 4,74 | 4,70 | 4,79 | 845K | 364 |
| 26/02/2019 | -3,67% | -0,18 | 4,73 | 4,91 | 4,73 | 4,91 | 2M | 751 |
| 25/02/2019 | 0,41% | 0,02 | 4,91 | 4,90 | 4,81 | 4,98 | 962K | 480 |
| 22/02/2019 | -1,01% | -0,05 | 4,89 | 4,93 | 4,89 | 4,95 | 729K | 446 |
| 21/02/2019 | 1,86% | 0,09 | 4,94 | 4,87 | 4,71 | 4,94 | 1M | 686 |
| 20/02/2019 | -1,82% | -0,09 | 4,85 | 4,97 | 4,82 | 4,97 | 1M | 1.687 |
| 19/02/2019 | -0,40% | -0,02 | 4,94 | 4,97 | 4,87 | 5,00 | 2M | 870 |
| 18/02/2019 | 1,43% | 0,07 | 4,96 | 4,86 | 4,82 | 4,98 | 2M | 850 |
| 15/02/2019 | 2,30% | 0,11 | 4,89 | 4,80 | 4,78 | 4,92 | 2M | 1.007 |
| 14/02/2019 | 3,91% | 0,18 | 4,78 | 4,63 | 4,60 | 4,79 | 2M | 613 |
| 13/02/2019 | 1,10% | 0,05 | 4,60 | 4,55 | 4,50 | 4,65 | 882K | 347 |
| 12/02/2019 | -0,44% | -0,02 | 4,55 | 4,58 | 4,48 | 4,61 | 781K | 605 |
| 11/02/2019 | 1,56% | 0,07 | 4,57 | 4,54 | 4,45 | 4,57 | 567K | 386 |
| 08/02/2019 | 0,45% | 0,02 | 4,50 | 4,44 | 4,38 | 4,50 | 678K | 322 |
| 07/02/2019 | 0,67% | 0,03 | 4,48 | 4,44 | 4,33 | 4,61 | 1M | 782 |
| 06/02/2019 | -3,47% | -0,16 | 4,45 | 4,60 | 4,43 | 4,60 | 930K | 499 |
| 05/02/2019 | 2,44% | 0,11 | 4,61 | 4,51 | 4,51 | 4,69 | 2M | 802 |
| 04/02/2019 | 2,97% | 0,13 | 4,50 | 4,38 | 4,37 | 4,50 | 2M | 792 |
| 01/02/2019 | 3,80% | 0,16 | 4,37 | 4,21 | 4,21 | 4,37 | 1M | 524 |
| 31/01/2019 | -0,47% | -0,02 | 4,21 | 4,27 | 4,18 | 4,30 | 2M | 627 |
| 30/01/2019 | 0,71% | 0,03 | 4,23 | 4,21 | 4,16 | 4,29 | 1M | 482 |
| 29/01/2019 | -0,24% | -0,01 | 4,20 | 4,24 | 4,20 | 4,32 | 2M | 1.161 |
| 28/01/2019 | -0,24% | -0,01 | 4,21 | 4,15 | 4,07 | 4,30 | 2M | 598 |
| 24/01/2019 | -1,17% | -0,05 | 4,22 | 4,30 | 4,20 | 4,32 | 2M | 808 |
| 23/01/2019 | -1,61% | -0,07 | 4,27 | 4,31 | 4,14 | 4,33 | 3M | 913 |
| 22/01/2019 | -3,34% | -0,15 | 4,34 | 4,48 | 4,29 | 4,50 | 2M | 544 |
| 21/01/2019 | 0,00% | 0,00 | 4,49 | 4,50 | 4,44 | 4,51 | 913K | 348 |
| 18/01/2019 | 0,67% | 0,03 | 4,49 | 4,49 | 4,46 | 4,51 | 702K | 271 |
Date,Open,High,Low,Close,Volume
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-19,4.75,4.75,4.55,4.58,1203430
26-Mar-19,4.62,4.80,4.60,4.75,1352749
25-Mar-19,4.69,4.69,4.48,4.60,4529722
22-Mar-19,4.81,4.85,4.61,4.69,2257092
21-Mar-19,4.85,4.90,4.60,4.88,2257045
20-Mar-19,4.90,4.95,4.79,4.90,887399
19-Mar-19,4.96,5.02,4.86,4.90,2156393
18-Mar-19,5.05,5.05,4.97,4.97,897860
15-Mar-19,5.10,5.10,4.96,4.97,2049094
14-Mar-19,5.06,5.19,5.05,5.05,1668137
13-Mar-19,5.19,5.21,4.96,5.07,4670387
12-Mar-19,5.24,5.30,5.09,5.29,1118702
11-Mar-19,5.07,5.25,5.07,5.23,2184828
08-Mar-19,4.89,5.04,4.79,5.04,3519656
07-Mar-19,4.87,4.99,4.81,4.87,1042227
06-Mar-19,4.86,4.90,4.76,4.84,1243109
01-Mar-19,4.79,4.87,4.70,4.85,1210749
28-Feb-19,4.80,4.80,4.71,4.74,669254
27-Feb-19,4.74,4.79,4.70,4.74,844813
26-Feb-19,4.91,4.91,4.73,4.73,1558288
25-Feb-19,4.90,4.98,4.81,4.91,962456
22-Feb-19,4.93,4.95,4.89,4.89,729417
21-Feb-19,4.87,4.94,4.71,4.94,1098648
20-Feb-19,4.97,4.97,4.82,4.85,1216322
19-Feb-19,4.97,5.00,4.87,4.94,1551147
18-Feb-19,4.86,4.98,4.82,4.96,1976692
15-Feb-19,4.80,4.92,4.78,4.89,2318359
14-Feb-19,4.63,4.79,4.60,4.78,1897340
13-Feb-19,4.55,4.65,4.50,4.60,882112
12-Feb-19,4.58,4.61,4.48,4.55,780741
11-Feb-19,4.54,4.57,4.45,4.57,567421
08-Feb-19,4.44,4.50,4.38,4.50,678244
07-Feb-19,4.44,4.61,4.33,4.48,1459554
06-Feb-19,4.60,4.60,4.43,4.45,929891
05-Feb-19,4.51,4.69,4.51,4.61,1843941
04-Feb-19,4.38,4.50,4.37,4.50,2077602
01-Feb-19,4.21,4.37,4.21,4.37,1293195
31-Jan-19,4.27,4.30,4.18,4.21,1609132
30-Jan-19,4.21,4.29,4.16,4.23,1074458
29-Jan-19,4.24,4.32,4.20,4.20,1807800
28-Jan-19,4.15,4.30,4.07,4.21,1581945
24-Jan-19,4.30,4.32,4.20,4.22,2441485
23-Jan-19,4.31,4.33,4.14,4.27,2920483
22-Jan-19,4.48,4.50,4.29,4.34,1715936
21-Jan-19,4.50,4.51,4.44,4.49,912689
18-Jan-19,4.49,4.51,4.46,4.49,702260
17-Jan-19,4.51,4.52,4.44,4.46,702260
16-Jan-19,4.47,4.54,4.45,4.49,702260
15-Jan-19,4.49,4.49,4.40,4.45,702260
14-Jan-19,4.52,4.55,4.42,4.47,702260
11-Jan-19,4.56,4.59,4.45,4.51,702260
10-Jan-19,4.52,4.55,4.50,4.53,702260
09-Jan-19,4.49,4.57,4.46,4.57,702260
08-Jan-19,4.40,4.52,4.37,4.44,702260
07-Jan-19,4.34,4.45,4.22,4.38,702260
04-Jan-19,4.35,4.45,4.31,4.32,702260
03-Jan-19,4.26,4.50,4.20,4.33,702260
02-Jan-19,4.15,4.34,4.04,4.30,702260
28-Dec-18,4.00,4.10,4.00,4.10,702260
27-Dec-18,4.10,4.10,4.03,4.05,702260
26-Dec-18,4.13,4.14,4.04,4.07,702260
21-Dec-18,4.03,4.15,4.03,4.13,702260
20-Dec-18,4.08,4.08,3.96,4.03,702260
19-Dec-18,4.09,4.20,3.99,3.99,702260
18-Dec-18,3.94,4.11,3.92,4.08,702260
17-Dec-18,4.10,4.10,3.90,3.90,702260
14-Dec-18,4.05,4.16,3.89,4.06,702260
13-Dec-18,3.93,4.10,3.93,4.07,702260
12-Dec-18,3.75,3.95,3.75,3.90,702260
11-Dec-18,3.65,3.75,3.65,3.74,702260
10-Dec-18,3.63,3.80,3.56,3.63,702260
07-Dec-18,3.49,3.62,3.49,3.60,702260
06-Dec-18,3.38,3.55,3.34,3.47,702260
05-Dec-18,3.35,3.38,3.33,3.38,702260
04-Dec-18,3.35,3.38,3.22,3.35,702260
03-Dec-18,3.40,3.44,3.32,3.33,702260
30-Nov-18,3.35,3.40,3.32,3.36,702260
29-Nov-18,3.37,3.45,3.36,3.37,702260
28-Nov-18,3.26,3.39,3.23,3.38,702260
*exoneração de responsabilidade