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
13/10/2026	-2,75%	-0,85	30,05	30,80	29,45	30,80	83M	13.290
09/10/2026	4,78%	1,41	30,90	30,05	30,05	31,67	211M	31.240
08/10/2026	-2,54%	-0,77	29,49	29,95	29,11	30,53	191M	26.994
07/10/2026	4,89%	1,41	30,26	28,84	28,60	30,42	119M	21.615
06/10/2026	-1,37%	-0,40	28,85	29,44	27,95	30,10	121M	20.616
05/10/2026	4,02%	1,13	29,25	29,90	29,19	32,01	272M	32.324
02/10/2026	2,67%	0,73	28,12	28,15	27,38	28,40	158M	24.121
01/10/2026	1,41%	0,38	27,39	27,29	26,66	28,10	185M	27.842
30/09/2026	-1,17%	-0,32	27,01	28,15	25,80	28,30	268M	30.248
29/09/2026	-4,17%	-1,19	27,33	28,40	26,06	28,79	388M	34.387
28/09/2026	1,64%	0,46	28,52	27,83	27,50	28,52	68M	11.655
25/09/2026	0,50%	0,14	28,06	27,90	27,62	28,24	79M	14.164
24/09/2026	2,23%	0,61	27,92	27,60	26,90	28,03	110M	16.942
23/09/2026	-6,02%	-1,75	27,31	28,65	26,88	29,23	215M	27.081
22/09/2026	-0,62%	-0,18	29,06	29,02	28,42	29,31	120M	18.489
21/09/2026	-2,92%	-0,88	29,24	30,38	29,19	30,60	151M	20.183
18/09/2026	2,97%	0,87	30,12	29,06	28,37	30,12	199M	24.830
17/09/2026	-4,97%	-1,53	29,25	30,86	28,60	31,01	177M	24.149
16/09/2026	-1,19%	-0,37	30,78	31,16	30,59	31,65	66M	8.753
15/09/2026	-1,05%	-0,33	31,15	31,67	31,15	32,19	61M	10.086
14/09/2026	-1,96%	-0,63	31,48	31,11	30,84	31,94	66M	9.092
11/09/2026	-2,99%	-0,99	32,11	33,28	32,06	33,65	105M	12.227
10/09/2026	0,18%	0,06	33,10	32,91	32,15	33,99	77M	12.994
09/09/2026	-6,03%	-2,12	33,04	34,61	32,76	34,89	139M	16.528
08/09/2026	1,53%	0,53	35,16	34,97	34,59	35,63	101M	13.238
04/09/2026	3,00%	1,01	34,63	33,38	33,27	34,79	181M	10.178
03/09/2026	-1,84%	-0,63	33,62	34,61	33,37	35,20	69M	10.939
02/09/2026	3,47%	1,15	34,25	33,25	32,55	34,47	103M	12.636
01/09/2026	0,00%	0,00	33,10	33,07	32,95	33,88	84M	12.537
31/08/2026	1,07%	0,35	33,10	33,06	32,88	34,19	65M	7.584
28/08/2026	-1,92%	-0,64	32,75	33,59	32,31	34,51	88M	16.191
27/08/2026	4,15%	1,33	33,39	32,00	31,37	33,63	135M	17.139
26/08/2026	-4,10%	-1,37	32,06	33,26	32,04	33,88	123M	14.180
25/08/2026	7,77%	2,41	33,43	31,12	31,03	33,45	129M	16.193
24/08/2026	-0,39%	-0,12	31,02	30,86	30,14	31,30	100M	13.340
21/08/2026	0,81%	0,25	31,14	31,14	30,60	31,63	102M	19.048
20/08/2026	-3,62%	-1,16	30,89	31,91	30,67	31,91	88M	13.977
19/08/2026	-0,71%	-0,23	32,05	32,59	31,62	33,07	67M	9.247
18/08/2026	-3,76%	-1,26	32,28	33,54	32,23	33,65	62M	10.404
17/08/2026	-0,39%	-0,13	33,54	33,70	33,05	34,14	75M	11.709
14/08/2026	-1,26%	-0,43	33,67	33,45	32,43	33,67	64M	11.011
13/08/2026	2,00%	0,67	34,10	33,36	33,34	34,49	81M	7.711
12/08/2026	3,18%	1,03	33,43	32,50	31,49	33,55	104M	10.712
11/08/2026	-1,34%	-0,44	32,40	32,37	31,83	33,60	81M	8.822
10/08/2026	-2,35%	-0,79	32,84	33,56	32,36	33,75	64M	7.157
07/08/2026	1,60%	0,53	33,63	33,22	32,54	33,94	85M	10.893
06/08/2026	-1,05%	-0,35	33,10	33,12	32,45	33,61	48M	6.216
05/08/2026	4,99%	1,59	33,45	33,90	33,18	35,34	258M	26.728
04/08/2026	0,54%	0,17	31,86	32,07	31,33	32,67	66M	9.910
03/08/2026	4,48%	1,36	31,69	30,57	30,57	32,19	131M	12.455
31/07/2026	0,93%	0,28	30,33	30,10	29,87	30,38	41M	6.066
30/07/2026	3,30%	0,96	30,05	29,16	29,16	30,05	58M	8.146
29/07/2026	-3,23%	-0,97	29,09	30,07	28,65	30,07	79M	13.425
28/07/2026	-2,37%	-0,73	30,06	31,23	30,01	31,70	64M	10.425
27/07/2026	3,50%	1,04	30,79	30,10	29,75	30,79	71M	10.047
24/07/2026	0,98%	0,29	29,75	29,19	29,11	29,90	44M	5.821
23/07/2026	0,27%	0,08	29,46	29,26	28,40	29,46	81M	12.340
22/07/2026	-0,88%	-0,26	29,38	29,70	29,27	30,14	61M	8.620
21/07/2026	-3,20%	-0,98	29,64	30,51	29,39	30,84	75M	11.127
20/07/2026	-3,32%	-1,05	30,62	31,74	30,60	31,90	61M	7.859
17/07/2026	-2,52%	-0,82	31,67	32,40	31,46	32,41	78M	12.028
16/07/2026	-1,66%	-0,55	32,49	33,06	32,45	33,19	51M	8.573
15/07/2026	-4,51%	-1,56	33,04	34,65	33,02	34,96	81M	11.696
14/07/2026	0,14%	0,05	34,60	34,83	33,91	35,66	76M	8.235
13/07/2026	-2,29%	-0,81	34,55	35,11	34,55	35,72	46M	6.874
10/07/2026	2,52%	0,87	35,36	35,58	34,85	36,50	55M	7.628
09/07/2026	3,82%	1,27	34,49	33,18	32,84	34,90	69M	13.486
08/07/2026	-5,09%	-1,78	33,22	34,90	32,57	34,90	164M	22.841
07/07/2026	-4,40%	-1,61	35,00	36,72	34,37	36,97	163M	15.124
06/07/2026	-1,05%	-0,39	36,61	36,74	36,05	37,06	76M	10.926
03/07/2026	-0,86%	-0,32	37,00	37,39	36,94	37,79	38M	5.415
02/07/2026	-0,24%	-0,09	37,32	36,97	36,74	37,94	90M	13.752
01/07/2026	2,35%	0,86	37,41	36,15	35,62	37,41	92M	14.032
30/06/2026	-0,95%	-0,35	36,55	36,75	35,76	36,82	87M	11.607
29/06/2026	0,14%	0,05	36,90	36,75	36,44	36,96	40M	5.592
26/06/2026	2,11%	0,76	36,85	36,09	35,86	37,47	115M	15.082
25/06/2026	-0,19%	-0,07	36,09	36,45	35,26	37,03	119M	15.923
24/06/2026	3,31%	1,16	36,16	34,85	34,60	36,32	97M	12.525
23/06/2026	1,74%	0,60	35,00	34,04	33,52	35,29	71M	10.643
22/06/2026	1,24%	0,42	34,40	33,98	33,54	34,83	108M	16.613
19/06/2026	1,28%	0,43	33,98	33,63	33,37	34,27	58M	8.376
18/06/2026	1,85%	0,61	33,55	33,03	32,75	33,67	67M	9.716
17/06/2026	-2,52%	-0,85	32,94	34,03	32,73	34,34	51M	7.035
16/06/2026	-0,50%	-0,17	33,79	33,96	33,36	34,22	59M	10.198
15/06/2026	-0,59%	-0,20	33,96	34,90	33,71	36,05	81M	12.275
12/06/2026	2,68%	0,89	34,16	33,08	32,81	34,90	117M	19.428
11/06/2026	3,39%	1,09	33,27	32,30	31,80	33,33	89M	15.424
10/06/2026	1,51%	0,48	32,18	31,33	30,92	32,18	156M	14.724
09/06/2026	5,67%	1,70	31,70	30,37	30,37	31,85	93M	12.614
08/06/2026	-0,56%	-0,17	30,00	30,00	29,82	30,50	39M	7.524
05/06/2026	-3,92%	-1,23	30,17	31,43	30,17	31,56	133M	12.464
03/06/2026	-5,96%	-1,99	31,40	32,36	30,78	32,75	134M	21.201
02/06/2026	2,45%	0,80	33,39	32,60	32,48	33,84	100M	18.349
01/06/2026	-0,31%	-0,10	32,59	32,50	32,00	32,79	161M	14.711
29/05/2026	-0,03%	-0,01	32,69	32,50	32,35	33,12	49M	7.742
28/05/2026	-0,61%	-0,20	32,70	32,95	32,22	33,37	42M	6.793
27/05/2026	0,77%	0,25	32,90	32,65	32,26	33,50	86M	10.522
26/05/2026	0,65%	0,21	32,65	32,35	31,84	32,89	62M	10.121
25/05/2026	4,92%	1,52	32,44	31,69	31,14	32,46	51M	7.757
22/05/2026	-4,54%	-1,47	30,92	32,07	30,75	32,51	94M	11.701
21/05/2026	4,01%	1,25	32,39	30,85	30,59	32,54	141M	20.256
20/05/2026	7,31%	2,12	31,14	29,24	29,19	31,30	85M	11.598
19/05/2026	-0,62%	-0,18	29,02	29,22	28,21	29,33	76M	9.399
18/05/2026	0,27%	0,08	29,20	29,00	28,88	29,60	47M	8.393
15/05/2026	-2,35%	-0,70	29,12	29,04	28,41	29,20	63M	9.110
14/05/2026	2,51%	0,73	29,82	29,10	29,10	30,50	88M	14.011
13/05/2026	-1,76%	-0,52	29,09	29,25	28,34	30,00	150M	13.768
12/05/2026	1,06%	0,31	29,61	28,88	28,88	30,30	45M	8.587
11/05/2026	-2,98%	-0,90	29,30	29,94	28,86	30,33	54M	8.195
08/05/2026	-0,07%	-0,02	30,20	30,43	30,02	30,84	85M	15.905
07/05/2026	-4,22%	-1,33	30,22	31,24	29,96	31,85	70M	13.900
06/05/2026	9,85%	2,83	31,55	31,60	31,55	33,20	238M	27.888
05/05/2026	2,79%	0,78	28,72	27,99	27,69	29,40	167M	20.591
04/05/2026	-0,57%	-0,16	27,94	28,10	27,44	28,15	46M	9.377
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	-	-	31,30	31,40	30,81	31,87	66M	13.955

Date,Open,High,Low,Close,Volume
13-Oct-26,30.80,30.80,29.45,30.05,83467415
09-Oct-26,30.05,31.67,30.05,30.90,211292088
08-Oct-26,29.95,30.53,29.11,29.49,191204663
07-Oct-26,28.84,30.42,28.60,30.26,119351619
06-Oct-26,29.44,30.10,27.95,28.85,120553254
05-Oct-26,29.90,32.01,29.19,29.25,272361386
02-Oct-26,28.15,28.40,27.38,28.12,158122549
01-Oct-26,27.29,28.10,26.66,27.39,185340234
30-Sep-26,28.15,28.30,25.80,27.01,267565264
29-Sep-26,28.40,28.79,26.06,27.33,388031291
28-Sep-26,27.83,28.52,27.50,28.52,68387775
25-Sep-26,27.90,28.24,27.62,28.06,79490727
24-Sep-26,27.60,28.03,26.90,27.92,110181563
23-Sep-26,28.65,29.23,26.88,27.31,215078634
22-Sep-26,29.02,29.31,28.42,29.06,120463665
21-Sep-26,30.38,30.60,29.19,29.24,150704232
18-Sep-26,29.06,30.12,28.37,30.12,198681907
17-Sep-26,30.86,31.01,28.60,29.25,177290040
16-Sep-26,31.16,31.65,30.59,30.78,66172560
15-Sep-26,31.67,32.19,31.15,31.15,60963186
14-Sep-26,31.11,31.94,30.84,31.48,66024474
11-Sep-26,33.28,33.65,32.06,32.11,105167598
10-Sep-26,32.91,33.99,32.15,33.10,77045147
09-Sep-26,34.61,34.89,32.76,33.04,139245211
08-Sep-26,34.97,35.63,34.59,35.16,100573608
04-Sep-26,33.38,34.79,33.27,34.63,181126184
03-Sep-26,34.61,35.20,33.37,33.62,68876924
02-Sep-26,33.25,34.47,32.55,34.25,102797764
01-Sep-26,33.07,33.88,32.95,33.10,84425283
31-Aug-26,33.06,34.19,32.88,33.10,64514622
28-Aug-26,33.59,34.51,32.31,32.75,87844973
27-Aug-26,32.00,33.63,31.37,33.39,134839561
26-Aug-26,33.26,33.88,32.04,32.06,123261675
25-Aug-26,31.12,33.45,31.03,33.43,128667031
24-Aug-26,30.86,31.30,30.14,31.02,100001886
21-Aug-26,31.14,31.63,30.60,31.14,102307363
20-Aug-26,31.91,31.91,30.67,30.89,87560491
19-Aug-26,32.59,33.07,31.62,32.05,66960860
18-Aug-26,33.54,33.65,32.23,32.28,61986054
17-Aug-26,33.70,34.14,33.05,33.54,74534643
14-Aug-26,33.45,33.67,32.43,33.67,64458814
13-Aug-26,33.36,34.49,33.34,34.10,81370639
12-Aug-26,32.50,33.55,31.49,33.43,104153291
11-Aug-26,32.37,33.60,31.83,32.40,80551738
10-Aug-26,33.56,33.75,32.36,32.84,64161244
07-Aug-26,33.22,33.94,32.54,33.63,85375185
06-Aug-26,33.12,33.61,32.45,33.10,47861092
05-Aug-26,33.90,35.34,33.18,33.45,257647401
04-Aug-26,32.07,32.67,31.33,31.86,66249253
03-Aug-26,30.57,32.19,30.57,31.69,130904426
31-Jul-26,30.10,30.38,29.87,30.33,40505723
30-Jul-26,29.16,30.05,29.16,30.05,57821459
29-Jul-26,30.07,30.07,28.65,29.09,79406577
28-Jul-26,31.23,31.70,30.01,30.06,63794722
27-Jul-26,30.10,30.79,29.75,30.79,71449797
24-Jul-26,29.19,29.90,29.11,29.75,43576233
23-Jul-26,29.26,29.46,28.40,29.46,81040943
22-Jul-26,29.70,30.14,29.27,29.38,61282597
21-Jul-26,30.51,30.84,29.39,29.64,74859303
20-Jul-26,31.74,31.90,30.60,30.62,61137973
17-Jul-26,32.40,32.41,31.46,31.67,77972190
16-Jul-26,33.06,33.19,32.45,32.49,50770846
15-Jul-26,34.65,34.96,33.02,33.04,81478464
14-Jul-26,34.83,35.66,33.91,34.60,75785296
13-Jul-26,35.11,35.72,34.55,34.55,46360360
10-Jul-26,35.58,36.50,34.85,35.36,54831451
09-Jul-26,33.18,34.90,32.84,34.49,69369918
08-Jul-26,34.90,34.90,32.57,33.22,163592192
07-Jul-26,36.72,36.97,34.37,35.00,163007114
06-Jul-26,36.74,37.06,36.05,36.61,76181331
03-Jul-26,37.39,37.79,36.94,37.00,37868936
02-Jul-26,36.97,37.94,36.74,37.32,90234686
01-Jul-26,36.15,37.41,35.62,37.41,92124673
30-Jun-26,36.75,36.82,35.76,36.55,86961758
29-Jun-26,36.75,36.96,36.44,36.90,39768369
26-Jun-26,36.09,37.47,35.86,36.85,115274944
25-Jun-26,36.45,37.03,35.26,36.09,118841313
24-Jun-26,34.85,36.32,34.60,36.16,96639143
23-Jun-26,34.04,35.29,33.52,35.00,71416789
22-Jun-26,33.98,34.83,33.54,34.40,107763895
19-Jun-26,33.63,34.27,33.37,33.98,57755251
18-Jun-26,33.03,33.67,32.75,33.55,67317705
17-Jun-26,34.03,34.34,32.73,32.94,50531233
16-Jun-26,33.96,34.22,33.36,33.79,58810717
15-Jun-26,34.90,36.05,33.71,33.96,81009401
12-Jun-26,33.08,34.90,32.81,34.16,116881517
11-Jun-26,32.30,33.33,31.80,33.27,88851919
10-Jun-26,31.33,32.18,30.92,32.18,156247696
09-Jun-26,30.37,31.85,30.37,31.70,92531587
08-Jun-26,30.00,30.50,29.82,30.00,39432917
05-Jun-26,31.43,31.56,30.17,30.17,132912182
03-Jun-26,32.36,32.75,30.78,31.40,133853799
02-Jun-26,32.60,33.84,32.48,33.39,99855490
01-Jun-26,32.50,32.79,32.00,32.59,160715717
29-May-26,32.50,33.12,32.35,32.69,49218532
28-May-26,32.95,33.37,32.22,32.70,41606351
27-May-26,32.65,33.50,32.26,32.90,85677142
26-May-26,32.35,32.89,31.84,32.65,61821956
25-May-26,31.69,32.46,31.14,32.44,50890864
22-May-26,32.07,32.51,30.75,30.92,94265365
21-May-26,30.85,32.54,30.59,32.39,141310226
20-May-26,29.24,31.30,29.19,31.14,85456016
19-May-26,29.22,29.33,28.21,29.02,75545737
18-May-26,29.00,29.60,28.88,29.20,46972526
15-May-26,29.04,29.20,28.41,29.12,62664216
14-May-26,29.10,30.50,29.10,29.82,88493730
13-May-26,29.25,30.00,28.34,29.09,150003215
12-May-26,28.88,30.30,28.88,29.61,44855439
11-May-26,29.94,30.33,28.86,29.30,54041003
08-May-26,30.43,30.84,30.02,30.20,85117280
07-May-26,31.24,31.85,29.96,30.22,70095568
06-May-26,31.60,33.20,31.55,31.55,238173417
05-May-26,27.99,29.40,27.69,28.72,166981567
04-May-26,28.10,28.15,27.44,27.94,46446394
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

*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