Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas TSL3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 14,3335 | -0,15 | -1,02% | 14,451 | 15,6405 | 13,4035 | 434.569 |
| 01 Mai 2024 | 14,481 | -0,86 | -5,62% | 14,579 | 15,3235 | 13,8875 | 793.663 |
| 30 Abr 2024 | 15,343 | -2,30 | -13,04% | 17,996 | 18,347 | 15,317 | 799.938 |
| 29 Abr 2024 | 17,643 | 4,61 | 35,35% | 14,206 | 17,992 | 14,0575 | 1.332.737 |
| 26 Abr 2024 | 13,0355 | 1,06 | 8,88% | 13,568 | 13,7155 | 12,2605 | 572.097 |
| 25 Abr 2024 | 11,972 | 0,85 | 7,69% | 10,918 | 12,238 | 10,4235 | 1.150.559 |
| 24 Abr 2024 | 11,1175 | 2,69 | 31,90% | 11,326 | 12,247 | 10,6035 | 1.710.068 |
| 23 Abr 2024 | 8,4285 | 0,93 | 12,38% | 7,629 | 8,5135 | 7,614 | 831.045 |
| 22 Abr 2024 | 7,50 | -1,77 | -19,10% | 8,23 | 8,445 | 7,2675 | 1.022.592 |
| 19 Abr 2024 | 9,2705 | -0,17 | -1,82% | 8,996 | 9,447 | 8,4195 | 658.565 |
| 18 Abr 2024 | 9,442 | -1,03 | -9,84% | 10,511 | 10,672 | 9,033 | 788.701 |
| 17 Abr 2024 | 10,472 | -0,46 | -4,18% | 10,766 | 11,3375 | 10,0545 | 441.887 |
| 16 Abr 2024 | 10,929 | -1,94 | -15,08% | 11,448 | 11,5105 | 10,014 | 1.258.277 |
| 15 Abr 2024 | 12,87 | -1,60 | -11,06% | 14,031 | 14,4745 | 12,4125 | 493.756 |
| 12 Abr 2024 | 14,471 | 0,51 | 3,62% | 14,80 | 14,8715 | 14,127 | 606.312 |
| 11 Abr 2024 | 13,965 | -0,49 | -3,42% | 14,169 | 14,8605 | 13,4705 | 352.199 |
| 10 Abr 2024 | 14,4595 | -0,73 | -4,77% | 15,762 | 16,0945 | 14,013 | 523.441 |
| 09 Abr 2024 | 15,1845 | 0,41 | 2,76% | 14,688 | 16,262 | 14,2615 | 386.175 |
| 08 Abr 2024 | 14,777 | 2,88 | 24,24% | 13,985 | 14,9955 | 13,3505 | 611.307 |
| 05 Abr 2024 | 11,894 | -2,78 | -18,92% | 14,67 | 14,8155 | 11,894 | 584.928 |
| 04 Abr 2024 | 14,67 | 1,12 | 8,27% | 14,264 | 14,67 | 13,6155 | 340.249 |
| 03 Abr 2024 | 13,549 | 0,50 | 3,87% | 13,251 | 13,7365 | 12,504 | 393.982 |
| 02 Abr 2024 | 13,0445 | -3,18 | -19,59% | 16,231 | 16,231 | 12,0615 | 1.235.240 |
| 28 Mar 2024 | 16,223 | -0,91 | -5,31% | 17,124 | 17,4785 | 15,7465 | 344.200 |
| 27 Mar 2024 | 17,132 | 0,05 | 0,27% | 16,80 | 17,4345 | 15,8605 | 406.841 |
| 26 Mar 2024 | 17,086 | 2,11 | 14,05% | 15,584 | 18,0365 | 15,584 | 854.781 |
| 25 Mar 2024 | 14,981 | 0,78 | 5,52% | 14,099 | 15,675 | 13,76 | 320.227 |
| 22 Mar 2024 | 14,197 | -1,26 | -8,13% | 15,295 | 15,342 | 13,1745 | 552.520 |
| 21 Mar 2024 | 15,453 | 0,53 | 3,58% | 16,744 | 16,7445 | 15,361 | 321.010 |
| 20 Mar 2024 | 14,9195 | -0,01 | -0,07% | 15,137 | 15,5325 | 14,634 | 275.201 |
| 19 Mar 2024 | 14,93 | -0,26 | -1,70% | 15,703 | 15,9285 | 13,7405 | 414.686 |
| 18 Mar 2024 | 15,1885 | 2,68 | 21,40% | 13,911 | 15,646 | 13,5495 | 603.048 |
| 15 Mar 2024 | 12,511 | -0,38 | -2,94% | 12,914 | 13,363 | 12,43 | 486.820 |
| 14 Mar 2024 | 12,89 | -2,19 | -14,51% | 14,355 | 14,9885 | 12,608 | 864.833 |
| 13 Mar 2024 | 15,077 | -1,95 | -11,47% | 17,126 | 17,1595 | 14,8965 | 581.027 |
| 12 Mar 2024 | 17,03 | -0,13 | -0,76% | 17,60 | 17,6545 | 15,4105 | 398.175 |
| 11 Mar 2024 | 17,161 | 0,94 | 5,82% | 16,505 | 18,363 | 16,1565 | 563.895 |
| 08 Mar 2024 | 16,217 | -0,66 | -3,91% | 17,614 | 18,702 | 16,1315 | 421.529 |
| 07 Mar 2024 | 16,8775 | 0,31 | 1,87% | 16,078 | 17,5995 | 15,413 | 605.908 |
| 06 Mar 2024 | 16,567 | -0,56 | -3,28% | 18,938 | 18,938 | 15,8275 | 623.931 |
| 05 Mar 2024 | 17,129 | -4,02 | -19,01% | 19,436 | 19,4475 | 16,906 | 752.349 |
| 04 Mar 2024 | 21,149 | -4,09 | -16,20% | 25,238 | 26,1315 | 21,113 | 452.218 |
| 01 Mar 2024 | 25,2385 | 0,41 | 1,65% | 25,534 | 25,9445 | 24,368 | 176.533 |
| 29 Fev 2024 | 24,829 | -1,67 | -6,31% | 25,872 | 26,9285 | 24,748 | 279.906 |
| 28 Fev 2024 | 26,50 | 0,82 | 3,19% | 25,36 | 26,8785 | 24,353 | 319.329 |
| 27 Fev 2024 | 25,682 | 0,75 | 3,01% | 25,00 | 27,0395 | 24,707 | 328.488 |
| 26 Fev 2024 | 24,9305 | 1,80 | 7,79% | 21,995 | 25,077 | 21,528 | 367.236 |
| 23 Fev 2024 | 23,128 | 0,18 | 0,77% | 23,865 | 24,333 | 22,6985 | 211.660 |
| 22 Fev 2024 | 22,9515 | -0,07 | -0,32% | 23,994 | 24,443 | 22,0665 | 299.591 |
| 21 Fev 2024 | 23,0255 | 0,73 | 3,26% | 22,57 | 24,9465 | 22,178 | 258.194 |
| 20 Fev 2024 | 22,298 | -2,43 | -9,83% | 24,73 | 24,7415 | 21,9075 | 339.743 |
| 19 Fev 2024 | 24,73 | -1,29 | -4,95% | 25,00 | 25,00 | 24,3955 | 42.490 |
| 16 Fev 2024 | 26,018 | 25,91 | 23.403,16% | 26,565 | 27,4045 | 24,327 | 128.346 |
| 15 Fev 2024 | 0,1107 | 0,0129 | 13,19% | 0,1062 | 0,11445 | 0,1033 | 79.789.305 |
| 14 Fev 2024 | 0,0978 | 0,0014 | 1,45% | 0,0976 | 0,10025 | 0,09475 | 55.980.609 |
| 13 Fev 2024 | 0,0964 | -0,0115 | -10,66% | 0,1028 | 0,1039 | 0,0923 | 118.005.754 |
| 12 Fev 2024 | 0,1079 | 0,00005 | 0,05% | 0,1116 | 0,11495 | 0,1064 | 71.189.725 |
| 09 Fev 2024 | 0,10785 | 0,0004 | 0,37% | 0,1062 | 0,113 | 0,1054 | 57.266.089 |
| 08 Fev 2024 | 0,10745 | 0,0059 | 5,81% | 0,1041 | 0,10835 | 0,0989 | 60.712.466 |
| 07 Fev 2024 | 0,10155 | 0,00605 | 6,34% | 0,1008 | 0,107 | 0,09455 | 98.682.731 |
| 06 Fev 2024 | 0,0955 | 0,0093 | 10,79% | 0,0897 | 0,10025 | 0,08405 | 101.141.063 |
| 05 Fev 2024 | 0,0862 | -0,00975 | -10,16% | 0,1018 | 0,10205 | 0,08225 | 139.546.999 |
