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
30/04/2026	2,74%	0,75	28,10	27,76	27,58	28,40	81M	11.891
29/04/2026	-3,97%	-1,13	27,35	28,01	27,24	28,29	62M	10.177
28/04/2026	-0,35%	-0,10	28,48	28,31	27,37	28,61	147M	20.995
27/04/2026	-8,66%	-2,71	28,58	30,97	28,26	31,43	161M	27.097
24/04/2026	-1,29%	-0,41	31,29	31,76	30,90	31,97	60M	7.902
23/04/2026	-2,61%	-0,85	31,70	32,42	31,08	32,61	63M	11.110
22/04/2026	-0,55%	-0,18	32,55	32,48	32,33	33,09	58M	10.449

20/04/2026	-0,33%	-0,11	32,73	32,62	32,15	32,88	32M	5.821
17/04/2026	0,67%	0,22	32,84	33,62	32,39	34,35	100M	16.088
16/04/2026	-3,58%	-1,21	32,62	34,00	32,24	34,00	180M	18.946
15/04/2026	-2,65%	-0,92	33,83	34,66	33,18	34,67	137M	24.476
14/04/2026	2,15%	0,73	34,75	34,04	34,04	34,97	66M	9.711
13/04/2026	0,74%	0,25	34,02	33,43	33,12	34,42	76M	13.850
10/04/2026	-0,68%	-0,23	33,77	34,07	32,57	34,27	63M	11.617
09/04/2026	3,44%	1,13	34,00	33,00	32,20	34,10	83M	12.807
08/04/2026	11,24%	3,32	32,87	32,00	31,51	33,50	140M	19.192
07/04/2026	-6,07%	-1,91	29,55	31,33	29,01	31,69	86M	14.205
06/04/2026	0,19%	0,06	31,46	31,40	30,92	31,71	27M	4.861
02/04/2026	0,32%	0,10	31,40	30,04	29,72	31,55	47M	6.629
01/04/2026	0,32%	0,10	31,30	31,40	30,81	31,87	66M	13.955
31/03/2026	5,69%	1,68	31,20	30,33	29,52	31,41	101M	18.489
30/03/2026	0,34%	0,10	29,52	30,19	29,21	30,19	33M	6.055
27/03/2026	-1,90%	-0,57	29,42	29,99	29,00	30,17	39M	7.009
26/03/2026	-5,27%	-1,67	29,99	31,00	29,91	31,32	67M	12.091
25/03/2026	2,46%	0,76	31,66	31,49	31,40	32,13	65M	10.681
24/03/2026	-2,15%	-0,68	30,90	31,48	30,31	31,48	58M	8.913
23/03/2026	8,41%	2,45	31,58	30,19	30,00	31,85	55M	10.077
20/03/2026	-3,64%	-1,10	29,13	30,12	28,60	30,12	62M	10.336
19/03/2026	-0,72%	-0,22	30,23	29,74	29,04	30,81	63M	11.312
18/03/2026	1,33%	0,40	30,45	29,73	29,53	31,28	99M	16.044
17/03/2026	2,56%	0,75	30,05	29,31	28,84	30,39	75M	10.832
16/03/2026	0,93%	0,27	29,30	29,39	29,08	30,10	52M	7.654
13/03/2026	-0,21%	-0,06	29,03	29,40	28,59	30,35	74M	11.707
12/03/2026	-3,55%	-1,07	29,09	29,69	28,82	29,69	39M	7.405
11/03/2026	1,93%	0,57	30,16	29,36	28,78	30,64	58M	7.167
10/03/2026	-1,56%	-0,47	29,59	30,49	29,55	30,98	58M	10.551
09/03/2026	0,00%	0,00	30,06	29,71	28,98	30,32	69M	12.256
06/03/2026	9,95%	2,72	30,06	27,89	27,79	30,60	170M	20.792
05/03/2026	-4,41%	-1,26	27,34	28,21	26,93	28,53	64M	9.149
04/03/2026	0,67%	0,19	28,60	29,36	28,60	30,11	61M	9.122
03/03/2026	-4,82%	-1,44	28,41	28,79	28,11	28,94	88M	14.076
02/03/2026	-1,35%	-0,41	29,85	29,60	29,20	30,31	55M	8.760
27/02/2026	-1,34%	-0,41	30,26	30,67	29,60	30,67	43M	6.629
26/02/2026	1,15%	0,35	30,67	30,32	29,77	30,86	56M	9.609
25/02/2026	-2,82%	-0,88	30,32	31,41	30,19	31,72	62M	9.528
24/02/2026	-3,14%	-1,01	31,20	32,56	31,11	32,81	62M	8.366
23/02/2026	-2,54%	-0,84	32,21	33,20	31,75	33,35	45M	6.801
20/02/2026	-3,16%	-1,08	33,05	33,85	31,96	33,85	103M	15.505
19/02/2026	5,27%	1,71	34,13	32,46	32,21	34,13	86M	12.519
18/02/2026	-0,67%	-0,22	32,42	32,80	32,15	33,29	43M	7.530
13/02/2026	1,21%	0,39	32,64	31,68	31,68	32,77	72M	12.915
12/02/2026	3,20%	1,00	32,25	31,35	31,04	32,25	93M	17.304
11/02/2026	1,99%	0,61	31,25	30,85	30,60	31,34	132M	16.164
10/02/2026	2,30%	0,69	30,64	29,86	29,86	30,68	52M	8.917
09/02/2026	0,84%	0,25	29,95	29,70	29,66	30,41	38M	6.382
06/02/2026	2,06%	0,60	29,70	29,04	28,63	29,89	41M	7.366
05/02/2026	3,12%	0,88	29,10	28,21	28,02	29,61	55M	8.234
04/02/2026	-2,01%	-0,58	28,22	28,78	27,57	28,88	70M	10.035
03/02/2026	2,56%	0,72	28,80	28,37	28,18	28,97	48M	9.202
02/02/2026	1,74%	0,48	28,08	27,60	27,60	28,41	47M	9.361
30/01/2026	1,47%	0,40	27,60	27,10	26,82	27,86	88M	13.242
29/01/2026	0,74%	0,20	27,20	27,20	26,54	27,46	115M	13.632
28/01/2026	6,47%	1,64	27,00	25,45	25,39	27,08	95M	13.961
27/01/2026	0,60%	0,15	25,36	25,45	24,10	25,80	118M	19.340
26/01/2026	2,15%	0,53	25,21	24,70	24,39	25,31	53M	8.348
23/01/2026	0,33%	0,08	24,68	24,60	24,30	24,94	28M	5.000
22/01/2026	0,94%	0,23	24,60	24,22	24,22	25,19	55M	9.389
21/01/2026	2,87%	0,68	24,37	23,80	23,71	24,37	46M	9.514
20/01/2026	4,04%	0,92	23,69	22,71	22,52	23,69	35M	8.354
19/01/2026	-0,35%	-0,08	22,77	22,70	22,70	23,15	17M	3.389
16/01/2026	-3,83%	-0,91	22,85	23,55	22,36	23,80	66M	11.940
15/01/2026	-0,54%	-0,13	23,76	24,05	23,69	24,24	38M	7.414
14/01/2026	1,10%	0,26	23,89	23,94	23,31	24,15	44M	7.164
13/01/2026	-1,50%	-0,36	23,63	23,90	23,39	24,23	45M	7.639
12/01/2026	-4,76%	-1,20	23,99	25,05	23,74	25,19	75M	12.427
09/01/2026	-0,79%	-0,20	25,19	25,54	25,19	26,22	44M	7.559
08/01/2026	3,34%	0,82	25,39	24,77	24,50	25,75	45M	8.638
07/01/2026	-4,91%	-1,27	24,57	26,00	24,33	26,00	56M	9.079
06/01/2026	3,53%	0,88	25,84	24,94	24,94	25,89	67M	12.452
05/01/2026	7,49%	1,74	24,96	23,31	23,16	25,08	48M	8.756
02/01/2026	-5,46%	-1,34	23,22	24,86	23,21	24,86	83M	14.522
30/12/2025	2,33%	0,56	24,56	24,20	24,07	24,60	31M	6.367
29/12/2025	-0,87%	-0,21	24,00	24,21	23,76	24,28	21M	3.052
26/12/2025	-2,97%	-0,74	24,21	23,97	23,84	24,24	24M	4.666
23/12/2025	4,44%	1,06	24,95	23,95	23,95	25,06	41M	6.594
22/12/2025	0,00%	0,00	23,89	24,20	23,52	24,20	41M	9.144
19/12/2025	0,84%	0,20	23,89	23,90	23,74	24,54	50M	7.644
18/12/2025	-0,63%	-0,15	23,69	23,61	23,35	24,03	44M	8.703
17/12/2025	0,25%	0,06	23,84	23,65	23,15	23,94	66M	10.724
16/12/2025	-7,11%	-1,82	23,78	25,53	23,61	25,53	79M	14.504
15/12/2025	3,23%	0,80	25,60	25,23	25,08	25,92	65M	8.677
12/12/2025	0,28%	0,07	24,80	23,38	22,92	25,46	177M	22.293
11/12/2025	-1,90%	-0,48	24,73	25,12	24,69	25,58	77M	10.342
10/12/2025	2,44%	0,60	25,21	24,59	24,59	25,44	64M	12.580
09/12/2025	-1,01%	-0,25	24,61	24,55	23,91	25,00	65M	13.672
08/12/2025	0,40%	0,10	24,86	25,37	24,25	25,65	48M	10.550
05/12/2025	-8,97%	-2,44	24,76	27,03	24,72	27,44	75M	13.784
04/12/2025	2,45%	0,65	27,20	26,77	26,64	27,57	63M	11.951
03/12/2025	-5,25%	-1,47	26,55	28,01	26,55	28,30	88M	12.462
02/12/2025	-0,81%	-0,23	28,02	28,24	27,91	28,59	85M	10.615
01/12/2025	2,91%	0,80	28,25	27,50	26,78	28,28	98M	14.690
28/11/2025	3,08%	0,82	27,45	26,63	26,28	27,75	57M	10.335
27/11/2025	2,19%	0,57	26,63	26,16	25,78	26,90	36M	5.761
26/11/2025	4,91%	1,22	26,06	24,80	24,80	26,12	54M	10.513
25/11/2025	0,08%	0,02	24,84	24,82	24,73	25,44	23M	4.556
24/11/2025	-0,12%	-0,03	24,82	24,85	24,56	25,18	33M	6.091
21/11/2025	-0,24%	-0,06	24,85	24,78	24,33	24,95	26M	5.221
19/11/2025	0,97%	0,24	24,91	24,67	24,33	25,24	36M	6.220
18/11/2025	1,11%	0,27	24,67	24,27	23,79	25,05	38M	6.356
17/11/2025	-2,59%	-0,65	24,40	25,00	24,24	25,15	27M	5.001
14/11/2025	-0,99%	-0,25	25,05	25,16	24,82	25,63	58M	10.576
13/11/2025	-2,24%	-0,58	25,30	25,60	25,28	26,20	42M	7.128
12/11/2025	-2,96%	-0,79	25,88	26,75	25,88	26,96	45M	9.043
11/11/2025	4,26%	1,09	26,67	25,70	25,70	26,69	54M	11.540
10/11/2025	3,44%	0,85	25,58	24,90	24,82	26,27	68M	11.452
07/11/2025	8,94%	2,03	24,73	23,70	23,37	24,77	121M	16.828
06/11/2025	-3,40%	-0,80	22,70	23,42	22,27	23,51	76M	12.796
05/11/2025	1,95%	0,45	23,50	23,32	22,90	23,63	48M	9.245
04/11/2025	-0,56%	-0,13	23,05	23,30	22,90	23,39	41M	9.008
03/11/2025	-1,65%	-0,39	23,18	23,70	23,12	23,97	89M	17.446
31/10/2025	2,48%	0,57	23,57	23,12	23,12	23,87	91M	9.973
30/10/2025	0,26%	0,06	23,00	22,60	22,60	23,41	45M	7.835
29/10/2025	4,46%	0,98	22,94	22,05	21,85	22,96	100M	15.958
28/10/2025	-6,11%	-1,43	21,96	23,42	21,64	23,42	150M	24.634
27/10/2025	1,04%	0,24	23,39	23,60	22,92	23,66	53M	5.630
24/10/2025	-1,87%	-0,44	23,15	23,56	23,04	23,83	33M	7.684
23/10/2025	1,33%	0,31	23,59	23,27	23,06	23,78	26M	5.941
22/10/2025	0,56%	0,13	23,28	23,26	22,93	23,50	22M	4.805
21/10/2025	-1,78%	-0,42	23,15	23,49	22,73	23,52	37M	8.470
20/10/2025	0,73%	0,17	23,57	23,40	23,39	24,05	32M	6.833
17/10/2025	-0,43%	-0,10	23,40	23,26	23,05	23,52	25M	5.262
16/10/2025	-0,97%	-0,23	23,50	23,84	23,27	23,99	30M	6.676
15/10/2025	2,46%	0,57	23,73	23,21	22,73	23,94	56M	10.086
14/10/2025	-	-	23,16	23,43	22,99	23,62	32M	7.857

Date,Open,High,Low,Close,Volume
30-Apr-26,27.76,28.40,27.58,28.10,80937189
29-Apr-26,28.01,28.29,27.24,27.35,62191571
28-Apr-26,28.31,28.61,27.37,28.48,147167019
27-Apr-26,30.97,31.43,28.26,28.58,160512677
24-Apr-26,31.76,31.97,30.90,31.29,60324781
23-Apr-26,32.42,32.61,31.08,31.70,62512293
22-Apr-26,32.48,33.09,32.33,32.55,57537526
20-Apr-26,32.62,32.88,32.15,32.73,31511202
17-Apr-26,33.62,34.35,32.39,32.84,99571857
16-Apr-26,34.00,34.00,32.24,32.62,179907614
15-Apr-26,34.66,34.67,33.18,33.83,137329415
14-Apr-26,34.04,34.97,34.04,34.75,66018244
13-Apr-26,33.43,34.42,33.12,34.02,76445146
10-Apr-26,34.07,34.27,32.57,33.77,62732578
09-Apr-26,33.00,34.10,32.20,34.00,82935677
08-Apr-26,32.00,33.50,31.51,32.87,139688711
07-Apr-26,31.33,31.69,29.01,29.55,86085668
06-Apr-26,31.40,31.71,30.92,31.46,26855610
02-Apr-26,30.04,31.55,29.72,31.40,47438468
01-Apr-26,31.40,31.87,30.81,31.30,66242936
31-Mar-26,30.33,31.41,29.52,31.20,100779390
30-Mar-26,30.19,30.19,29.21,29.52,33410668
27-Mar-26,29.99,30.17,29.00,29.42,39324237
26-Mar-26,31.00,31.32,29.91,29.99,66519120
25-Mar-26,31.49,32.13,31.40,31.66,65206574
24-Mar-26,31.48,31.48,30.31,30.90,58279931
23-Mar-26,30.19,31.85,30.00,31.58,54543429
20-Mar-26,30.12,30.12,28.60,29.13,61577285
19-Mar-26,29.74,30.81,29.04,30.23,63378222
18-Mar-26,29.73,31.28,29.53,30.45,98589040
17-Mar-26,29.31,30.39,28.84,30.05,75050057
16-Mar-26,29.39,30.10,29.08,29.30,52466975
13-Mar-26,29.40,30.35,28.59,29.03,73630314
12-Mar-26,29.69,29.69,28.82,29.09,39167402
11-Mar-26,29.36,30.64,28.78,30.16,57841005
10-Mar-26,30.49,30.98,29.55,29.59,58311193
09-Mar-26,29.71,30.32,28.98,30.06,68896955
06-Mar-26,27.89,30.60,27.79,30.06,169838537
05-Mar-26,28.21,28.53,26.93,27.34,64073589
04-Mar-26,29.36,30.11,28.60,28.60,60543151
03-Mar-26,28.79,28.94,28.11,28.41,87982947
02-Mar-26,29.60,30.31,29.20,29.85,55480561
27-Feb-26,30.67,30.67,29.60,30.26,43290783
26-Feb-26,30.32,30.86,29.77,30.67,55679454
25-Feb-26,31.41,31.72,30.19,30.32,62270485
24-Feb-26,32.56,32.81,31.11,31.20,62191631
23-Feb-26,33.20,33.35,31.75,32.21,45407369
20-Feb-26,33.85,33.85,31.96,33.05,103441002
19-Feb-26,32.46,34.13,32.21,34.13,85887132
18-Feb-26,32.80,33.29,32.15,32.42,43191201
13-Feb-26,31.68,32.77,31.68,32.64,72499146
12-Feb-26,31.35,32.25,31.04,32.25,92794037
11-Feb-26,30.85,31.34,30.60,31.25,131558294
10-Feb-26,29.86,30.68,29.86,30.64,51732062
09-Feb-26,29.70,30.41,29.66,29.95,37980137
06-Feb-26,29.04,29.89,28.63,29.70,41352703
05-Feb-26,28.21,29.61,28.02,29.10,54987555
04-Feb-26,28.78,28.88,27.57,28.22,70054454
03-Feb-26,28.37,28.97,28.18,28.80,48147691
02-Feb-26,27.60,28.41,27.60,28.08,47121155
30-Jan-26,27.10,27.86,26.82,27.60,88034052
29-Jan-26,27.20,27.46,26.54,27.20,115189821
28-Jan-26,25.45,27.08,25.39,27.00,94727825
27-Jan-26,25.45,25.80,24.10,25.36,118193984
26-Jan-26,24.70,25.31,24.39,25.21,53332932
23-Jan-26,24.60,24.94,24.30,24.68,28293834
22-Jan-26,24.22,25.19,24.22,24.60,55196107
21-Jan-26,23.80,24.37,23.71,24.37,46122789
20-Jan-26,22.71,23.69,22.52,23.69,35482169
19-Jan-26,22.70,23.15,22.70,22.77,17284165
16-Jan-26,23.55,23.80,22.36,22.85,66160273
15-Jan-26,24.05,24.24,23.69,23.76,37715985
14-Jan-26,23.94,24.15,23.31,23.89,44440276
13-Jan-26,23.90,24.23,23.39,23.63,44764246
12-Jan-26,25.05,25.19,23.74,23.99,74562647
09-Jan-26,25.54,26.22,25.19,25.19,44371654
08-Jan-26,24.77,25.75,24.50,25.39,44982018
07-Jan-26,26.00,26.00,24.33,24.57,55940731
06-Jan-26,24.94,25.89,24.94,25.84,66889913
05-Jan-26,23.31,25.08,23.16,24.96,48011300
02-Jan-26,24.86,24.86,23.21,23.22,82809671
30-Dec-25,24.20,24.60,24.07,24.56,31444504
29-Dec-25,24.21,24.28,23.76,24.00,21108527
26-Dec-25,23.97,24.24,23.84,24.21,24269500
23-Dec-25,23.95,25.06,23.95,24.95,40956763
22-Dec-25,24.20,24.20,23.52,23.89,41495981
19-Dec-25,23.90,24.54,23.74,23.89,50100345
18-Dec-25,23.61,24.03,23.35,23.69,43857249
17-Dec-25,23.65,23.94,23.15,23.84,65891566
16-Dec-25,25.53,25.53,23.61,23.78,78627306
15-Dec-25,25.23,25.92,25.08,25.60,64953768
12-Dec-25,23.38,25.46,22.92,24.80,177328243
11-Dec-25,25.12,25.58,24.69,24.73,77058743
10-Dec-25,24.59,25.44,24.59,25.21,63648597
09-Dec-25,24.55,25.00,23.91,24.61,65284520
08-Dec-25,25.37,25.65,24.25,24.86,48101801
05-Dec-25,27.03,27.44,24.72,24.76,74843987
04-Dec-25,26.77,27.57,26.64,27.20,63356620
03-Dec-25,28.01,28.30,26.55,26.55,88085124
02-Dec-25,28.24,28.59,27.91,28.02,84971060
01-Dec-25,27.50,28.28,26.78,28.25,97840918
28-Nov-25,26.63,27.75,26.28,27.45,57136381
27-Nov-25,26.16,26.90,25.78,26.63,35736348
26-Nov-25,24.80,26.12,24.80,26.06,54349822
25-Nov-25,24.82,25.44,24.73,24.84,23217179
24-Nov-25,24.85,25.18,24.56,24.82,32843755
21-Nov-25,24.78,24.95,24.33,24.85,26098508
19-Nov-25,24.67,25.24,24.33,24.91,35758964
18-Nov-25,24.27,25.05,23.79,24.67,37728788
17-Nov-25,25.00,25.15,24.24,24.40,26582557
14-Nov-25,25.16,25.63,24.82,25.05,57782304
13-Nov-25,25.60,26.20,25.28,25.30,42476651
12-Nov-25,26.75,26.96,25.88,25.88,44705277
11-Nov-25,25.70,26.69,25.70,26.67,54166859
10-Nov-25,24.90,26.27,24.82,25.58,68010302
07-Nov-25,23.70,24.77,23.37,24.73,121447160
06-Nov-25,23.42,23.51,22.27,22.70,75735121
05-Nov-25,23.32,23.63,22.90,23.50,47662713
04-Nov-25,23.30,23.39,22.90,23.05,41203084
03-Nov-25,23.70,23.97,23.12,23.18,89055929
31-Oct-25,23.12,23.87,23.12,23.57,91381425
30-Oct-25,22.60,23.41,22.60,23.00,44694609
29-Oct-25,22.05,22.96,21.85,22.94,99974419
28-Oct-25,23.42,23.42,21.64,21.96,149890686
27-Oct-25,23.60,23.66,22.92,23.39,52541125
24-Oct-25,23.56,23.83,23.04,23.15,32886790
23-Oct-25,23.27,23.78,23.06,23.59,26323220
22-Oct-25,23.26,23.50,22.93,23.28,22241272
21-Oct-25,23.49,23.52,22.73,23.15,36851321
20-Oct-25,23.40,24.05,23.39,23.57,31773523
17-Oct-25,23.26,23.52,23.05,23.40,24743843
16-Oct-25,23.84,23.99,23.27,23.50,29929319
15-Oct-25,23.21,23.94,22.73,23.73,55617787
14-Oct-25,23.43,23.62,22.99,23.16,32221831

*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