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
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	0,82%	0,10	12,31	12,25	12,15	12,84	44M	8.326
26/03/2024	-0,65%	-0,08	12,21	12,16	11,72	12,40	51M	11.403
25/03/2024	-1,29%	-0,16	12,29	12,40	12,17	12,69	33M	8.012
22/03/2024	-4,74%	-0,62	12,45	13,11	12,21	13,23	42M	8.858
21/03/2024	0,08%	0,01	13,07	13,24	12,60	13,25	51M	6.779
20/03/2024	8,38%	1,01	13,06	12,05	12,04	13,09	70M	15.650
19/03/2024	3,26%	0,38	12,05	11,68	11,64	12,29	45M	13.910
18/03/2024	-2,26%	-0,27	11,67	11,90	11,46	12,48	54M	10.474
15/03/2024	10,05%	1,09	11,94	10,80	10,78	12,27	99M	17.013
14/03/2024	-4,99%	-0,57	10,85	11,44	10,68	11,50	65M	11.455
13/03/2024	0,97%	0,11	11,42	11,33	11,21	11,63	31M	7.358
12/03/2024	0,27%	0,03	11,31	11,32	10,98	11,49	24M	5.593
11/03/2024	0,09%	0,01	11,28	11,23	10,90	11,44	28M	8.124
08/03/2024	1,17%	0,13	11,27	10,98	10,77	11,44	21M	6.591
07/03/2024	4,90%	0,52	11,14	11,11	10,93	11,38	41M	8.489
06/03/2024	1,92%	0,20	10,62	10,42	10,41	10,84	37M	4.999
05/03/2024	3,48%	0,35	10,42	10,19	10,19	10,67	38M	10.537
04/03/2024	-4,82%	-0,51	10,07	10,59	10,01	10,70	27M	8.628
01/03/2024	-2,13%	-0,23	10,58	10,81	10,46	10,96	55M	9.296
29/02/2024	-3,05%	-0,34	10,81	11,11	10,71	11,14	24M	6.111
28/02/2024	-3,80%	-0,44	11,15	11,49	11,02	11,56	24M	6.014
27/02/2024	5,17%	0,57	11,59	11,08	11,08	11,70	33M	9.042
26/02/2024	-0,36%	-0,04	11,02	11,06	10,96	11,32	14M	4.373
23/02/2024	-2,12%	-0,24	11,06	11,37	11,01	11,41	17M	4.222
22/02/2024	5,31%	0,57	11,30	10,79	10,75	11,36	33M	4.568
21/02/2024	-3,68%	-0,41	10,73	11,17	10,68	11,17	26M	5.554
20/02/2024	3,92%	0,42	11,14	10,67	10,51	11,26	35M	12.501
19/02/2024	1,71%	0,18	10,72	10,48	10,38	10,90	35M	10.660
16/02/2024	4,98%	0,50	10,54	10,10	10,02	10,56	27M	9.496
15/02/2024	-0,50%	-0,05	10,04	10,18	10,00	10,32	20M	7.384
14/02/2024	-2,23%	-0,23	10,09	10,32	9,98	10,32	48M	6.592
09/02/2024	6,28%	0,61	10,32	9,66	9,58	10,39	40M	12.957
08/02/2024	-2,71%	-0,27	9,71	10,13	9,57	10,18	32M	7.845
07/02/2024	2,36%	0,23	9,98	9,75	9,55	9,98	22M	5.167
06/02/2024	3,50%	0,33	9,75	9,40	9,40	9,90	28M	7.993
05/02/2024	-1,57%	-0,15	9,42	9,53	9,30	9,70	28M	9.138
02/02/2024	-3,63%	-0,36	9,57	9,92	9,42	10,07	32M	8.951
01/02/2024	-0,30%	-0,03	9,93	10,03	9,75	10,08	17M	5.596
31/01/2024	2,57%	0,25	9,96	9,72	9,58	10,25	32M	8.374
30/01/2024	-4,15%	-0,42	9,71	10,13	9,71	10,17	18M	5.069
29/01/2024	-2,31%	-0,24	10,13	10,30	10,09	10,45	16M	4.666
26/01/2024	-2,72%	-0,29	10,37	10,70	10,32	10,79	36M	8.601
25/01/2024	7,89%	0,78	10,66	10,24	10,12	10,68	61M	12.527
24/01/2024	0,41%	0,04	9,88	9,89	9,71	10,03	22M	5.997
23/01/2024	0,82%	0,08	9,84	9,82	9,68	9,99	18M	6.403
22/01/2024	-0,61%	-0,06	9,76	9,82	9,58	9,94	21M	6.550
19/01/2024	2,83%	0,27	9,82	9,60	9,50	9,87	37M	9.239
18/01/2024	-4,79%	-0,48	9,55	10,10	9,50	10,17	36M	10.819
17/01/2024	-0,99%	-0,10	10,03	10,09	9,80	10,18	41M	10.614
16/01/2024	-0,10%	-0,01	10,13	10,18	10,02	10,51	56M	13.792
15/01/2024	0,20%	0,02	10,14	10,00	9,84	10,38	36M	6.236
12/01/2024	-1,84%	-0,19	10,12	10,28	9,65	10,37	81M	18.794
11/01/2024	-7,45%	-0,83	10,31	11,19	10,26	11,20	97M	15.742
10/01/2024	1,18%	0,13	11,14	11,07	10,91	11,25	59M	16.438
09/01/2024	-8,17%	-0,98	11,01	11,94	10,77	11,95	196M	35.678
08/01/2024	3,10%	0,36	11,99	11,50	11,35	12,06	40M	12.560
05/01/2024	-0,34%	-0,04	11,63	11,54	11,40	11,88	64M	12.672
04/01/2024	-10,92%	-1,43	11,67	13,05	11,48	13,07	98M	17.128
03/01/2024	-7,42%	-1,05	13,10	13,97	12,97	13,97	89M	19.969
02/01/2024	-4,59%	-0,68	14,15	14,67	14,03	14,77	33M	8.952
28/12/2023	1,92%	0,28	14,83	14,56	14,42	14,88	40M	8.642
27/12/2023	0,90%	0,13	14,55	14,39	14,37	14,84	30M	6.324
26/12/2023	-0,76%	-0,11	14,42	14,48	14,32	14,59	14M	3.278
22/12/2023	-1,76%	-0,26	14,53	14,81	14,26	14,97	28M	6.699
21/12/2023	-2,38%	-0,36	14,79	15,23	14,55	15,28	40M	6.277
20/12/2023	-0,07%	-0,01	15,15	15,06	14,96	15,45	36M	5.639
19/12/2023	1,54%	0,23	15,16	14,95	14,74	15,50	32M	6.648
18/12/2023	1,01%	0,15	14,93	14,89	14,68	15,04	30M	7.219
15/12/2023	-0,74%	-0,11	14,78	14,91	14,39	15,13	24M	5.477
14/12/2023	2,62%	0,38	14,89	14,75	14,55	15,13	58M	11.098
13/12/2023	1,97%	0,28	14,51	14,29	13,94	14,79	48M	8.179
12/12/2023	0,57%	0,08	14,23	14,13	14,11	14,70	30M	6.715
11/12/2023	-3,21%	-0,47	14,15	14,59	14,01	14,81	31M	7.565
08/12/2023	3,69%	0,52	14,62	14,11	13,97	14,62	60M	12.485
07/12/2023	4,37%	0,59	14,10	13,51	13,48	14,17	39M	7.899
06/12/2023	3,52%	0,46	13,51	13,08	13,05	13,61	44M	9.053
05/12/2023	4,82%	0,60	13,05	12,85	12,61	13,08	60M	10.841
04/12/2023	-6,25%	-0,83	12,45	13,30	12,42	13,36	48M	10.150
01/12/2023	-3,63%	-0,50	13,28	13,80	13,00	13,93	58M	13.161
30/11/2023	2,68%	0,36	13,78	13,47	13,18	13,78	35M	4.529
29/11/2023	-1,83%	-0,25	13,42	13,76	13,31	13,91	17M	3.801
28/11/2023	3,95%	0,52	13,67	13,07	12,92	13,67	28M	5.369
27/11/2023	0,00%	0,00	13,15	13,15	13,02	13,43	27M	4.375
24/11/2023	0,00%	0,00	13,15	13,09	12,74	13,43	25M	5.673
23/11/2023	1,15%	0,15	13,15	13,07	12,80	13,36	16M	3.561
22/11/2023	-2,48%	-0,33	13,00	13,32	12,96	13,72	32M	6.557
21/11/2023	-5,19%	-0,73	13,33	14,00	13,18	14,02	25M	4.573
20/11/2023	3,08%	0,42	14,06	13,62	13,62	14,24	44M	7.726
17/11/2023	-2,08%	-0,29	13,64	14,00	13,51	14,06	23M	4.295
16/11/2023	2,65%	0,36	13,93	13,49	13,48	13,98	62M	12.498
14/11/2023	-0,22%	-0,03	13,57	13,60	13,41	14,16	51M	11.619
13/11/2023	-0,87%	-0,12	13,60	13,74	13,33	13,82	28M	6.607
10/11/2023	0,51%	0,07	13,72	13,47	13,12	13,81	73M	16.180
09/11/2023	6,39%	0,82	13,65	12,99	12,60	13,77	58M	9.758
08/11/2023	-0,62%	-0,08	12,83	12,91	12,52	13,04	35M	8.343
07/11/2023	2,30%	0,29	12,91	12,68	12,58	13,27	35M	7.909
06/11/2023	-0,47%	-0,06	12,62	12,77	12,47	12,98	24M	5.984
03/11/2023	6,82%	0,81	12,68	12,45	12,16	12,89	81M	7.883
01/11/2023	4,67%	0,53	11,87	11,40	11,25	11,90	26M	5.801
31/10/2023	1,34%	0,15	11,34	11,31	10,88	11,44	26M	5.626
30/10/2023	-2,27%	-0,26	11,19	11,58	10,87	11,58	27M	6.471
27/10/2023	-2,22%	-0,26	11,45	11,71	11,37	11,89	35M	7.480
26/10/2023	9,75%	1,04	11,71	10,75	10,75	11,71	42M	10.059
25/10/2023	-3,18%	-0,35	10,67	11,03	10,55	11,27	19M	5.013
24/10/2023	0,55%	0,06	11,02	11,06	10,62	11,16	30M	9.878
23/10/2023	5,38%	0,56	10,96	10,32	10,18	10,98	30M	8.862
20/10/2023	-1,23%	-0,13	10,40	10,34	9,99	10,77	57M	10.755
19/10/2023	-0,38%	-0,04	10,53	10,60	10,44	11,05	40M	11.604
18/10/2023	-6,04%	-0,68	10,57	11,20	10,28	11,22	48M	12.226
17/10/2023	1,72%	0,19	11,25	11,00	10,97	11,72	43M	10.216
16/10/2023	2,31%	0,25	11,06	10,90	10,70	11,28	28M	5.871
13/10/2023	-2,52%	-0,28	10,81	10,92	10,52	11,31	25M	6.585
11/10/2023	-4,73%	-0,55	11,09	12,22	10,87	12,37	90M	15.795
10/10/2023	2,74%	0,31	11,64	11,43	11,37	11,69	33M	7.922
09/10/2023	-	-	11,33	10,70	10,41	11,36	33M	8.889

Date,Open,High,Low,Close,Volume
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
26-Mar-24,12.16,12.40,11.72,12.21,51097368
25-Mar-24,12.40,12.69,12.17,12.29,32699442
22-Mar-24,13.11,13.23,12.21,12.45,42060447
21-Mar-24,13.24,13.25,12.60,13.07,51276920
20-Mar-24,12.05,13.09,12.04,13.06,70154624
19-Mar-24,11.68,12.29,11.64,12.05,45343321
18-Mar-24,11.90,12.48,11.46,11.67,53566051
15-Mar-24,10.80,12.27,10.78,11.94,98701783
14-Mar-24,11.44,11.50,10.68,10.85,65395322
13-Mar-24,11.33,11.63,11.21,11.42,30605598
12-Mar-24,11.32,11.49,10.98,11.31,23756266
11-Mar-24,11.23,11.44,10.90,11.28,27695023
08-Mar-24,10.98,11.44,10.77,11.27,20848287
07-Mar-24,11.11,11.38,10.93,11.14,40942844
06-Mar-24,10.42,10.84,10.41,10.62,36703059
05-Mar-24,10.19,10.67,10.19,10.42,37753572
04-Mar-24,10.59,10.70,10.01,10.07,26903367
01-Mar-24,10.81,10.96,10.46,10.58,54925243
29-Feb-24,11.11,11.14,10.71,10.81,24468063
28-Feb-24,11.49,11.56,11.02,11.15,24123076
27-Feb-24,11.08,11.70,11.08,11.59,33303826
26-Feb-24,11.06,11.32,10.96,11.02,13653304
23-Feb-24,11.37,11.41,11.01,11.06,16947757
22-Feb-24,10.79,11.36,10.75,11.30,32751642
21-Feb-24,11.17,11.17,10.68,10.73,25601220
20-Feb-24,10.67,11.26,10.51,11.14,34987655
19-Feb-24,10.48,10.90,10.38,10.72,34869606
16-Feb-24,10.10,10.56,10.02,10.54,26736733
15-Feb-24,10.18,10.32,10.00,10.04,19818300
14-Feb-24,10.32,10.32,9.98,10.09,47708903
09-Feb-24,9.66,10.39,9.58,10.32,39626801
08-Feb-24,10.13,10.18,9.57,9.71,31848640
07-Feb-24,9.75,9.98,9.55,9.98,21764860
06-Feb-24,9.40,9.90,9.40,9.75,27507692
05-Feb-24,9.53,9.70,9.30,9.42,27736067
02-Feb-24,9.92,10.07,9.42,9.57,31809145
01-Feb-24,10.03,10.08,9.75,9.93,17345679
31-Jan-24,9.72,10.25,9.58,9.96,31637606
30-Jan-24,10.13,10.17,9.71,9.71,17562872
29-Jan-24,10.30,10.45,10.09,10.13,16361229
26-Jan-24,10.70,10.79,10.32,10.37,36214533
25-Jan-24,10.24,10.68,10.12,10.66,61489315
24-Jan-24,9.89,10.03,9.71,9.88,22224066
23-Jan-24,9.82,9.99,9.68,9.84,17612462
22-Jan-24,9.82,9.94,9.58,9.76,21130946
19-Jan-24,9.60,9.87,9.50,9.82,37340207
18-Jan-24,10.10,10.17,9.50,9.55,35797301
17-Jan-24,10.09,10.18,9.80,10.03,41439980
16-Jan-24,10.18,10.51,10.02,10.13,56417157
15-Jan-24,10.00,10.38,9.84,10.14,36120178
12-Jan-24,10.28,10.37,9.65,10.12,81234672
11-Jan-24,11.19,11.20,10.26,10.31,97139052
10-Jan-24,11.07,11.25,10.91,11.14,58949880
09-Jan-24,11.94,11.95,10.77,11.01,195867027
08-Jan-24,11.50,12.06,11.35,11.99,40057197
05-Jan-24,11.54,11.88,11.40,11.63,64418495
04-Jan-24,13.05,13.07,11.48,11.67,97834480
03-Jan-24,13.97,13.97,12.97,13.10,88657564
02-Jan-24,14.67,14.77,14.03,14.15,33398577
28-Dec-23,14.56,14.88,14.42,14.83,39508267
27-Dec-23,14.39,14.84,14.37,14.55,30324056
26-Dec-23,14.48,14.59,14.32,14.42,13669375
22-Dec-23,14.81,14.97,14.26,14.53,28472055
21-Dec-23,15.23,15.28,14.55,14.79,40376343
20-Dec-23,15.06,15.45,14.96,15.15,35819078
19-Dec-23,14.95,15.50,14.74,15.16,32270609
18-Dec-23,14.89,15.04,14.68,14.93,30193969
15-Dec-23,14.91,15.13,14.39,14.78,23804352
14-Dec-23,14.75,15.13,14.55,14.89,57787389
13-Dec-23,14.29,14.79,13.94,14.51,48297965
12-Dec-23,14.13,14.70,14.11,14.23,30359315
11-Dec-23,14.59,14.81,14.01,14.15,31021793
08-Dec-23,14.11,14.62,13.97,14.62,60122701
07-Dec-23,13.51,14.17,13.48,14.10,39433089
06-Dec-23,13.08,13.61,13.05,13.51,43951516
05-Dec-23,12.85,13.08,12.61,13.05,59673163
04-Dec-23,13.30,13.36,12.42,12.45,47748211
01-Dec-23,13.80,13.93,13.00,13.28,57654241
30-Nov-23,13.47,13.78,13.18,13.78,34745927
29-Nov-23,13.76,13.91,13.31,13.42,16517264
28-Nov-23,13.07,13.67,12.92,13.67,27580747
27-Nov-23,13.15,13.43,13.02,13.15,26777936
24-Nov-23,13.09,13.43,12.74,13.15,25259769
23-Nov-23,13.07,13.36,12.80,13.15,15885663
22-Nov-23,13.32,13.72,12.96,13.00,32056601
21-Nov-23,14.00,14.02,13.18,13.33,25222546
20-Nov-23,13.62,14.24,13.62,14.06,43907408
17-Nov-23,14.00,14.06,13.51,13.64,22785872
16-Nov-23,13.49,13.98,13.48,13.93,61775681
14-Nov-23,13.60,14.16,13.41,13.57,50663335
13-Nov-23,13.74,13.82,13.33,13.60,28065291
10-Nov-23,13.47,13.81,13.12,13.72,73329728
09-Nov-23,12.99,13.77,12.60,13.65,58395047
08-Nov-23,12.91,13.04,12.52,12.83,34916964
07-Nov-23,12.68,13.27,12.58,12.91,35419084
06-Nov-23,12.77,12.98,12.47,12.62,24179505
03-Nov-23,12.45,12.89,12.16,12.68,80516091
01-Nov-23,11.40,11.90,11.25,11.87,26095514
31-Oct-23,11.31,11.44,10.88,11.34,25837483
30-Oct-23,11.58,11.58,10.87,11.19,27292804
27-Oct-23,11.71,11.89,11.37,11.45,35254286
26-Oct-23,10.75,11.71,10.75,11.71,41645826
25-Oct-23,11.03,11.27,10.55,10.67,18941792
24-Oct-23,11.06,11.16,10.62,11.02,29559872
23-Oct-23,10.32,10.98,10.18,10.96,30063296
20-Oct-23,10.34,10.77,9.99,10.40,56925591
19-Oct-23,10.60,11.05,10.44,10.53,39625967
18-Oct-23,11.20,11.22,10.28,10.57,47992123
17-Oct-23,11.00,11.72,10.97,11.25,43479730
16-Oct-23,10.90,11.28,10.70,11.06,27913614
13-Oct-23,10.92,11.31,10.52,10.81,25258091
11-Oct-23,12.22,12.37,10.87,11.09,90448846
10-Oct-23,11.43,11.69,11.37,11.64,32839498
09-Oct-23,10.70,11.36,10.41,11.33,32939068

*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