Cotação atual, histórico e gráfico do papel: TEND3

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 TEND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-2,25%	-0,31	13,45	13,44	13,24	13,54	101M	8.498
02/10/2024	6,42%	0,83	13,76	13,06	13,06	13,89	53M	11.670
01/10/2024	4,02%	0,50	12,93	12,48	12,47	13,14	75M	13.196
30/09/2024	0,24%	0,03	12,43	12,80	12,30	12,80	40M	6.874
27/09/2024	-0,88%	-0,11	12,40	12,55	12,39	12,84	22M	6.000
26/09/2024	-0,16%	-0,02	12,51	12,75	12,40	12,83	29M	5.709
25/09/2024	-2,57%	-0,33	12,53	12,96	12,26	12,96	32M	8.853

24/09/2024	0,78%	0,10	12,86	12,99	12,60	13,03	38M	8.471
23/09/2024	-4,06%	-0,54	12,76	13,20	12,48	13,33	43M	10.314
20/09/2024	-6,34%	-0,90	13,30	14,14	13,15	14,18	51M	11.677
19/09/2024	-2,54%	-0,37	14,20	14,71	14,07	14,75	56M	9.500
18/09/2024	-0,07%	-0,01	14,57	14,45	14,32	14,97	47M	9.197
17/09/2024	0,62%	0,09	14,58	14,42	14,27	14,79	44M	7.787
16/09/2024	6,70%	0,91	14,49	13,65	13,61	14,54	75M	17.545
13/09/2024	5,68%	0,73	13,58	12,85	12,85	13,60	42M	8.607
12/09/2024	-0,77%	-0,10	12,85	12,89	12,68	13,01	24M	5.755
11/09/2024	-0,08%	-0,01	12,95	12,97	12,72	13,10	18M	4.333
10/09/2024	-0,31%	-0,04	12,96	13,01	12,77	13,02	18M	4.853
09/09/2024	-1,44%	-0,19	13,00	13,08	12,95	13,20	15M	4.234
06/09/2024	-2,37%	-0,32	13,19	13,64	13,09	13,68	17M	5.955
05/09/2024	0,97%	0,13	13,51	13,24	13,00	13,58	29M	4.923
04/09/2024	2,92%	0,38	13,38	13,09	13,06	13,65	30M	7.641
03/09/2024	-2,11%	-0,28	13,00	13,31	13,00	13,40	29M	5.279
02/09/2024	-0,90%	-0,12	13,28	13,33	13,18	13,54	20M	5.765
30/08/2024	0,98%	0,13	13,40	13,12	12,89	13,45	34M	7.947
29/08/2024	-3,84%	-0,53	13,27	13,84	13,15	13,84	24M	6.491
28/08/2024	-1,15%	-0,16	13,80	14,00	13,59	14,00	22M	5.026
27/08/2024	0,79%	0,11	13,96	13,91	13,53	14,13	35M	6.037
26/08/2024	-1,21%	-0,17	13,85	14,09	13,35	14,10	24M	6.366
23/08/2024	5,89%	0,78	14,02	13,24	13,24	14,10	31M	6.627
22/08/2024	-4,89%	-0,68	13,24	13,89	13,05	13,89	29M	6.963
21/08/2024	0,29%	0,04	13,92	13,87	13,66	13,99	18M	4.338
20/08/2024	1,68%	0,23	13,88	13,72	13,64	14,11	31M	7.255
19/08/2024	2,79%	0,37	13,65	13,24	13,23	13,85	28M	6.333
16/08/2024	-2,50%	-0,34	13,28	13,78	12,98	13,87	33M	5.332
15/08/2024	3,26%	0,43	13,62	13,29	13,06	13,73	28M	7.481
14/08/2024	0,84%	0,11	13,19	13,16	12,75	13,24	45M	6.208
13/08/2024	1,71%	0,22	13,08	12,81	12,78	13,17	44M	8.797
12/08/2024	-2,50%	-0,33	12,86	13,37	12,76	13,38	37M	7.630
09/08/2024	2,73%	0,35	13,19	12,84	12,84	13,35	40M	10.585
08/08/2024	-4,18%	-0,56	12,84	13,38	12,53	13,63	52M	9.931
07/08/2024	4,28%	0,55	13,40	12,92	12,92	13,54	33M	8.026
06/08/2024	-1,15%	-0,15	12,85	13,05	12,42	13,05	36M	8.516
05/08/2024	-1,66%	-0,22	13,00	12,57	12,27	13,07	22M	6.092
02/08/2024	1,54%	0,20	13,22	12,99	12,97	13,44	29M	7.965
01/08/2024	-0,38%	-0,05	13,02	13,01	12,86	13,50	33M	9.648
31/07/2024	4,06%	0,51	13,07	12,75	12,59	13,11	30M	6.816
30/07/2024	-0,95%	-0,12	12,56	12,70	12,30	12,70	16M	3.951
29/07/2024	-1,32%	-0,17	12,68	13,00	12,46	13,03	16M	2.919
26/07/2024	1,50%	0,19	12,85	12,80	12,55	12,91	11M	2.613
25/07/2024	-0,55%	-0,07	12,66	12,69	12,52	12,94	16M	3.580
24/07/2024	0,79%	0,10	12,73	12,69	12,36	12,79	17M	5.291
23/07/2024	1,12%	0,14	12,63	12,34	12,28	12,70	18M	5.522
22/07/2024	0,81%	0,10	12,49	12,49	12,42	12,63	15M	3.437
19/07/2024	1,06%	0,13	12,39	12,14	12,14	12,65	17M	4.790
18/07/2024	-5,26%	-0,68	12,26	12,80	12,00	12,91	42M	10.368
17/07/2024	-0,61%	-0,08	12,94	12,89	12,75	13,12	42M	4.447
16/07/2024	0,08%	0,01	13,02	13,10	12,84	13,20	22M	5.837
15/07/2024	2,12%	0,27	13,01	12,75	12,60	13,01	37M	11.849
12/07/2024	-4,43%	-0,59	12,74	13,46	12,49	13,79	82M	12.308
11/07/2024	7,85%	0,97	13,33	12,51	12,51	13,43	61M	15.590
10/07/2024	3,69%	0,44	12,36	12,15	11,92	12,41	30M	8.852
09/07/2024	-0,08%	-0,01	11,92	11,82	11,78	12,07	13M	4.074
08/07/2024	-1,49%	-0,18	11,93	11,95	11,80	12,21	19M	6.084
05/07/2024	2,11%	0,25	12,11	11,95	11,43	12,11	29M	5.771
04/07/2024	7,43%	0,82	11,86	11,11	11,11	11,95	29M	8.778
03/07/2024	3,08%	0,33	11,04	10,81	10,76	11,13	18M	4.624
02/07/2024	0,28%	0,03	10,71	10,68	10,46	10,90	16M	4.148
01/07/2024	-0,65%	-0,07	10,68	10,88	10,52	10,88	11M	3.401
28/06/2024	-2,45%	-0,27	10,75	10,91	10,49	11,00	20M	4.401
27/06/2024	3,96%	0,42	11,02	10,65	10,53	11,02	25M	6.390
26/06/2024	-1,58%	-0,17	10,60	10,65	10,22	10,66	20M	6.038
25/06/2024	-1,28%	-0,14	10,77	10,97	10,68	11,00	15M	3.970
24/06/2024	2,73%	0,29	10,91	10,53	10,53	10,95	19M	5.027
21/06/2024	0,00%	0,00	10,62	10,61	10,38	10,80	14M	4.132
20/06/2024	-1,67%	-0,18	10,62	10,93	10,46	11,24	28M	7.589
19/06/2024	-0,83%	-0,09	10,80	10,82	10,58	10,93	18M	3.483
18/06/2024	-1,80%	-0,20	10,89	11,05	10,83	11,18	17M	4.036
17/06/2024	-2,20%	-0,25	11,09	11,22	11,03	11,34	18M	4.521
14/06/2024	1,07%	0,12	11,34	11,27	11,01	11,44	14M	3.462
13/06/2024	-1,06%	-0,12	11,22	11,36	11,06	11,66	19M	5.492
12/06/2024	0,80%	0,09	11,34	11,50	10,95	11,61	26M	5.416
11/06/2024	1,44%	0,16	11,25	11,14	11,08	11,33	16M	4.699
10/06/2024	-1,95%	-0,22	11,09	11,19	11,04	11,42	14M	5.218
07/06/2024	-3,00%	-0,35	11,31	11,45	11,09	11,68	17M	4.575
06/06/2024	2,10%	0,24	11,66	11,36	11,36	11,78	16M	4.712
05/06/2024	0,00%	0,00	11,42	11,36	11,30	11,75	43M	3.493
04/06/2024	0,26%	0,03	11,42	11,53	11,16	11,59	18M	4.021
03/06/2024	0,09%	0,01	11,39	11,36	11,26	11,60	19M	6.771
31/05/2024	-0,26%	-0,03	11,38	11,36	11,04	11,51	15M	3.782
29/05/2024	-1,04%	-0,12	11,41	11,40	11,27	11,54	16M	4.045
28/05/2024	-1,87%	-0,22	11,53	11,97	11,35	12,09	24M	7.204
27/05/2024	0,69%	0,08	11,75	11,58	11,58	11,90	7M	2.278
24/05/2024	-1,52%	-0,18	11,67	11,85	11,60	12,03	11M	2.430
23/05/2024	-1,41%	-0,17	11,85	12,13	11,66	12,27	19M	5.920
22/05/2024	-2,44%	-0,30	12,02	12,35	11,83	12,35	29M	5.953
21/05/2024	-0,16%	-0,02	12,32	12,34	12,17	12,56	18M	4.823
20/05/2024	-0,24%	-0,03	12,34	12,30	12,21	12,74	25M	6.172
17/05/2024	-2,83%	-0,36	12,37	12,76	12,19	12,82	28M	4.880
16/05/2024	2,41%	0,30	12,73	12,56	12,38	12,79	23M	7.244
15/05/2024	3,50%	0,42	12,43	11,96	11,91	12,67	31M	7.173
14/05/2024	0,25%	0,03	12,01	11,98	11,91	12,33	22M	6.061
13/05/2024	-1,96%	-0,24	11,98	12,31	11,89	12,32	31M	8.170
10/05/2024	-3,02%	-0,38	12,22	12,57	12,20	12,92	70M	11.188
09/05/2024	-2,70%	-0,35	12,60	12,80	12,21	12,80	64M	6.888
08/05/2024	4,35%	0,54	12,95	12,28	12,08	12,95	50M	7.932
07/05/2024	-5,34%	-0,70	12,41	13,34	12,41	13,39	45M	7.060
06/05/2024	-3,74%	-0,51	13,11	13,45	12,95	13,74	40M	8.434
03/05/2024	8,18%	1,03	13,62	12,99	12,95	13,67	51M	10.428
02/05/2024	2,03%	0,25	12,59	12,59	12,35	12,68	24M	6.136
30/04/2024	-7,43%	-0,99	12,34	13,03	12,26	13,12	37M	8.445
29/04/2024	2,07%	0,27	13,33	13,05	12,88	13,33	33M	7.830
26/04/2024	8,83%	1,06	13,06	12,21	12,05	13,06	45M	8.233
25/04/2024	1,87%	0,22	12,00	11,69	11,35	12,09	23M	5.499
24/04/2024	0,34%	0,04	11,78	11,71	11,50	11,90	19M	4.979
23/04/2024	-1,18%	-0,14	11,74	11,80	11,45	11,82	16M	3.660
22/04/2024	-1,16%	-0,14	11,88	12,09	11,81	12,22	23M	6.136
19/04/2024	3,53%	0,41	12,02	11,57	11,56	12,16	32M	8.281
18/04/2024	2,29%	0,26	11,61	11,41	11,37	11,90	33M	7.752
17/04/2024	-1,73%	-0,20	11,35	11,78	11,31	11,85	51M	6.424
16/04/2024	1,23%	0,14	11,55	11,23	11,01	11,82	47M	12.108
15/04/2024	-5,70%	-0,69	11,41	12,10	11,07	12,18	38M	7.434
12/04/2024	-7,35%	-0,96	12,10	13,05	12,10	13,05	41M	8.240
11/04/2024	-4,53%	-0,62	13,06	13,72	12,98	13,72	61M	11.852
10/04/2024	-1,30%	-0,18	13,68	13,68	13,28	14,02	57M	13.761
09/04/2024	4,76%	0,63	13,86	13,93	13,73	14,30	106M	14.892
08/04/2024	5,00%	0,63	13,23	12,66	12,46	13,29	30M	7.195
05/04/2024	1,45%	0,18	12,60	12,50	12,42	12,97	30M	5.973
04/04/2024	0,08%	0,01	12,42	12,47	12,34	12,74	22M	4.891
03/04/2024	-3,27%	-0,42	12,41	12,78	12,24	12,79	39M	7.568
02/04/2024	3,97%	0,49	12,83	12,55	12,52	13,15	57M	11.811
01/04/2024	-3,82%	-0,49	12,34	12,83	12,23	12,99	28M	7.858
28/03/2024	4,22%	0,52	12,83	12,30	12,23	12,89	32M	8.055
27/03/2024	-	-	12,31	12,25	12,15	12,84	44M	8.326

Date,Open,High,Low,Close,Volume
03-Oct-24,13.44,13.54,13.24,13.45,100630685
02-Oct-24,13.06,13.89,13.06,13.76,53210475
01-Oct-24,12.48,13.14,12.47,12.93,75320402
30-Sep-24,12.80,12.80,12.30,12.43,39690099
27-Sep-24,12.55,12.84,12.39,12.40,21873028
26-Sep-24,12.75,12.83,12.40,12.51,29225900
25-Sep-24,12.96,12.96,12.26,12.53,31927872
24-Sep-24,12.99,13.03,12.60,12.86,38249112
23-Sep-24,13.20,13.33,12.48,12.76,43139912
20-Sep-24,14.14,14.18,13.15,13.30,50795862
19-Sep-24,14.71,14.75,14.07,14.20,56254093
18-Sep-24,14.45,14.97,14.32,14.57,47340191
17-Sep-24,14.42,14.79,14.27,14.58,44407715
16-Sep-24,13.65,14.54,13.61,14.49,75382631
13-Sep-24,12.85,13.60,12.85,13.58,41894671
12-Sep-24,12.89,13.01,12.68,12.85,23832231
11-Sep-24,12.97,13.10,12.72,12.95,18316867
10-Sep-24,13.01,13.02,12.77,12.96,17534470
09-Sep-24,13.08,13.20,12.95,13.00,15064293
06-Sep-24,13.64,13.68,13.09,13.19,16835377
05-Sep-24,13.24,13.58,13.00,13.51,29138086
04-Sep-24,13.09,13.65,13.06,13.38,29905991
03-Sep-24,13.31,13.40,13.00,13.00,28872361
02-Sep-24,13.33,13.54,13.18,13.28,19956558
30-Aug-24,13.12,13.45,12.89,13.40,33831654
29-Aug-24,13.84,13.84,13.15,13.27,23802054
28-Aug-24,14.00,14.00,13.59,13.80,21678462
27-Aug-24,13.91,14.13,13.53,13.96,34592757
26-Aug-24,14.09,14.10,13.35,13.85,24231387
23-Aug-24,13.24,14.10,13.24,14.02,31053880
22-Aug-24,13.89,13.89,13.05,13.24,29111764
21-Aug-24,13.87,13.99,13.66,13.92,17669656
20-Aug-24,13.72,14.11,13.64,13.88,31437455
19-Aug-24,13.24,13.85,13.23,13.65,27782428
16-Aug-24,13.78,13.87,12.98,13.28,32636949
15-Aug-24,13.29,13.73,13.06,13.62,28235591
14-Aug-24,13.16,13.24,12.75,13.19,44536076
13-Aug-24,12.81,13.17,12.78,13.08,44040446
12-Aug-24,13.37,13.38,12.76,12.86,36619693
09-Aug-24,12.84,13.35,12.84,13.19,40468011
08-Aug-24,13.38,13.63,12.53,12.84,52136910
07-Aug-24,12.92,13.54,12.92,13.40,33421118
06-Aug-24,13.05,13.05,12.42,12.85,36080934
05-Aug-24,12.57,13.07,12.27,13.00,22070343
02-Aug-24,12.99,13.44,12.97,13.22,28537760
01-Aug-24,13.01,13.50,12.86,13.02,33373607
31-Jul-24,12.75,13.11,12.59,13.07,29960874
30-Jul-24,12.70,12.70,12.30,12.56,15894712
29-Jul-24,13.00,13.03,12.46,12.68,15565568
26-Jul-24,12.80,12.91,12.55,12.85,11313400
25-Jul-24,12.69,12.94,12.52,12.66,15965730
24-Jul-24,12.69,12.79,12.36,12.73,17111911
23-Jul-24,12.34,12.70,12.28,12.63,18367729
22-Jul-24,12.49,12.63,12.42,12.49,15429659
19-Jul-24,12.14,12.65,12.14,12.39,17034406
18-Jul-24,12.80,12.91,12.00,12.26,41579927
17-Jul-24,12.89,13.12,12.75,12.94,41978536
16-Jul-24,13.10,13.20,12.84,13.02,21923695
15-Jul-24,12.75,13.01,12.60,13.01,36917245
12-Jul-24,13.46,13.79,12.49,12.74,81760121
11-Jul-24,12.51,13.43,12.51,13.33,60909380
10-Jul-24,12.15,12.41,11.92,12.36,30099275
09-Jul-24,11.82,12.07,11.78,11.92,13305206
08-Jul-24,11.95,12.21,11.80,11.93,19494905
05-Jul-24,11.95,12.11,11.43,12.11,28860545
04-Jul-24,11.11,11.95,11.11,11.86,29158095
03-Jul-24,10.81,11.13,10.76,11.04,17720365
02-Jul-24,10.68,10.90,10.46,10.71,15698820
01-Jul-24,10.88,10.88,10.52,10.68,10891106
28-Jun-24,10.91,11.00,10.49,10.75,19508189
27-Jun-24,10.65,11.02,10.53,11.02,25179387
26-Jun-24,10.65,10.66,10.22,10.60,19586709
25-Jun-24,10.97,11.00,10.68,10.77,14959917
24-Jun-24,10.53,10.95,10.53,10.91,19039028
21-Jun-24,10.61,10.80,10.38,10.62,14054283
20-Jun-24,10.93,11.24,10.46,10.62,28198334
19-Jun-24,10.82,10.93,10.58,10.80,17810498
18-Jun-24,11.05,11.18,10.83,10.89,17016285
17-Jun-24,11.22,11.34,11.03,11.09,17918612
14-Jun-24,11.27,11.44,11.01,11.34,14382349
13-Jun-24,11.36,11.66,11.06,11.22,18926634
12-Jun-24,11.50,11.61,10.95,11.34,26236387
11-Jun-24,11.14,11.33,11.08,11.25,15946303
10-Jun-24,11.19,11.42,11.04,11.09,14271230
07-Jun-24,11.45,11.68,11.09,11.31,16616198
06-Jun-24,11.36,11.78,11.36,11.66,16435353
05-Jun-24,11.36,11.75,11.30,11.42,43233970
04-Jun-24,11.53,11.59,11.16,11.42,17531290
03-Jun-24,11.36,11.60,11.26,11.39,18707605
31-May-24,11.36,11.51,11.04,11.38,15246245
29-May-24,11.40,11.54,11.27,11.41,15809008
28-May-24,11.97,12.09,11.35,11.53,23644242
27-May-24,11.58,11.90,11.58,11.75,6793912
24-May-24,11.85,12.03,11.60,11.67,10753329
23-May-24,12.13,12.27,11.66,11.85,18852009
22-May-24,12.35,12.35,11.83,12.02,28768548
21-May-24,12.34,12.56,12.17,12.32,17619100
20-May-24,12.30,12.74,12.21,12.34,25059002
17-May-24,12.76,12.82,12.19,12.37,28275602
16-May-24,12.56,12.79,12.38,12.73,22905113
15-May-24,11.96,12.67,11.91,12.43,30829861
14-May-24,11.98,12.33,11.91,12.01,22066871
13-May-24,12.31,12.32,11.89,11.98,31366845
10-May-24,12.57,12.92,12.20,12.22,70366305
09-May-24,12.80,12.80,12.21,12.60,64183513
08-May-24,12.28,12.95,12.08,12.95,50319591
07-May-24,13.34,13.39,12.41,12.41,44663911
06-May-24,13.45,13.74,12.95,13.11,39782650
03-May-24,12.99,13.67,12.95,13.62,51281458
02-May-24,12.59,12.68,12.35,12.59,23976021
30-Apr-24,13.03,13.12,12.26,12.34,36810500
29-Apr-24,13.05,13.33,12.88,13.33,33362138
26-Apr-24,12.21,13.06,12.05,13.06,44735818
25-Apr-24,11.69,12.09,11.35,12.00,23133208
24-Apr-24,11.71,11.90,11.50,11.78,18906619
23-Apr-24,11.80,11.82,11.45,11.74,15823622
22-Apr-24,12.09,12.22,11.81,11.88,22601258
19-Apr-24,11.57,12.16,11.56,12.02,31885991
18-Apr-24,11.41,11.90,11.37,11.61,32520126
17-Apr-24,11.78,11.85,11.31,11.35,50907456
16-Apr-24,11.23,11.82,11.01,11.55,47403973
15-Apr-24,12.10,12.18,11.07,11.41,38031668
12-Apr-24,13.05,13.05,12.10,12.10,40574723
11-Apr-24,13.72,13.72,12.98,13.06,61420336
10-Apr-24,13.68,14.02,13.28,13.68,57079910
09-Apr-24,13.93,14.30,13.73,13.86,106476250
08-Apr-24,12.66,13.29,12.46,13.23,29651138
05-Apr-24,12.50,12.97,12.42,12.60,29661708
04-Apr-24,12.47,12.74,12.34,12.42,21999518
03-Apr-24,12.78,12.79,12.24,12.41,38597016
02-Apr-24,12.55,13.15,12.52,12.83,57163826
01-Apr-24,12.83,12.99,12.23,12.34,28416431
28-Mar-24,12.30,12.89,12.23,12.83,32397334
27-Mar-24,12.25,12.84,12.15,12.31,43822132

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TEND3