Cotação atual, histórico e gráfico do papel: TRAD3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/09/2021 | -8,20% | -0,62 | 6,94 | 7,57 | 6,76 | 7,60 | 19M | 5.631 |
| 16/09/2021 | -2,07% | -0,16 | 7,56 | 7,61 | 7,45 | 7,75 | 9M | 2.643 |
| 15/09/2021 | -2,03% | -0,16 | 7,72 | 7,83 | 7,56 | 8,06 | 4M | 1.096 |
| 14/09/2021 | 1,03% | 0,08 | 7,88 | 7,84 | 7,64 | 8,15 | 7M | 2.224 |
| 13/09/2021 | -2,50% | -0,20 | 7,80 | 8,10 | 7,70 | 8,25 | 9M | 3.756 |
| 10/09/2021 | 3,23% | 0,25 | 8,00 | 8,13 | 7,80 | 8,45 | 9M | 3.669 |
| 09/09/2021 | 2,11% | 0,16 | 7,75 | 7,57 | 7,36 | 7,94 | 7M | 3.002 |
| 08/09/2021 | -8,22% | -0,68 | 7,59 | 8,19 | 7,47 | 8,19 | 9M | 3.081 |
| 06/09/2021 | 3,25% | 0,26 | 8,27 | 8,02 | 7,84 | 8,27 | 4M | 1.222 |
| 03/09/2021 | 1,26% | 0,10 | 8,01 | 8,04 | 7,67 | 8,20 | 7M | 2.378 |
| 02/09/2021 | -8,77% | -0,76 | 7,91 | 8,79 | 7,88 | 8,87 | 11M | 4.409 |
|
|
| 01/09/2021 | -2,69% | -0,24 | 8,67 | 9,11 | 8,52 | 9,33 | 10M | 3.662 |
| 31/08/2021 | -6,21% | -0,59 | 8,91 | 9,51 | 8,90 | 9,51 | 11M | 4.054 |
| 30/08/2021 | 0,00% | 0,00 | 9,50 | 9,47 | 9,09 | 9,55 | 8M | 2.958 |
| 27/08/2021 | 1,50% | 0,14 | 9,50 | 9,49 | 9,26 | 9,63 | 17M | 3.157 |
| 26/08/2021 | -2,30% | -0,22 | 9,36 | 9,49 | 9,25 | 10,02 | 16M | 4.752 |
| 25/08/2021 | 5,97% | 0,54 | 9,58 | 9,19 | 8,90 | 9,58 | 12M | 2.861 |
| 24/08/2021 | -0,66% | -0,06 | 9,04 | 9,44 | 8,80 | 9,54 | 21M | 4.475 |
| 23/08/2021 | 8,85% | 0,74 | 9,10 | 8,44 | 8,44 | 9,22 | 21M | 5.710 |
| 20/08/2021 | 7,87% | 0,61 | 8,36 | 7,70 | 7,55 | 8,47 | 16M | 4.999 |
| 19/08/2021 | -1,90% | -0,15 | 7,75 | 7,60 | 7,37 | 7,77 | 12M | 4.937 |
| 18/08/2021 | 3,95% | 0,30 | 7,90 | 7,73 | 7,36 | 8,49 | 28M | 6.600 |
| 17/08/2021 | -15,74% | -1,42 | 7,60 | 8,73 | 7,27 | 8,73 | 82M | 17.220 |
| 16/08/2021 | -17,93% | -1,97 | 9,02 | 10,90 | 8,97 | 10,97 | 57M | 11.760 |
| 13/08/2021 | -8,42% | -1,01 | 10,99 | 11,80 | 10,72 | 11,82 | 50M | 6.106 |
| 12/08/2021 | 5,82% | 0,66 | 12,00 | 11,34 | 11,10 | 12,38 | 35M | 7.308 |
| 11/08/2021 | 4,52% | 0,49 | 11,34 | 10,82 | 10,53 | 11,34 | 30M | 4.316 |
| 10/08/2021 | 0,46% | 0,05 | 10,85 | 10,91 | 10,60 | 11,10 | 9M | 2.952 |
| 09/08/2021 | 0,19% | 0,02 | 10,80 | 10,94 | 10,61 | 11,19 | 10M | 1.986 |
| 06/08/2021 | 0,75% | 0,08 | 10,78 | 10,69 | 10,42 | 11,00 | 8M | 1.718 |
| 05/08/2021 | 1,33% | 0,14 | 10,70 | 10,72 | 10,06 | 11,21 | 17M | 4.942 |
| 04/08/2021 | -2,22% | -0,24 | 10,56 | 10,63 | 10,27 | 11,33 | 29M | 9.296 |
| 03/08/2021 | -9,62% | -1,15 | 10,80 | 12,00 | 10,80 | 12,00 | 54M | 6.185 |
| 02/08/2021 | -7,15% | -0,92 | 11,95 | 13,15 | 11,85 | 13,15 | 31M | 6.704 |
| 30/07/2021 | -2,57% | -0,34 | 12,87 | 12,82 | 11,73 | 13,42 | 36M | 8.508 |
| 29/07/2021 | 4,84% | 0,61 | 13,21 | 12,79 | 12,01 | 14,15 | 147M | 20.406 |
| 28/07/2021 | - | - | 12,60 | 11,00 | 10,50 | 12,60 | 169M | 21.730 |
Date,Open,High,Low,Close,Volume
17-Sep-21,7.57,7.60,6.76,6.94,18677166
16-Sep-21,7.61,7.75,7.45,7.56,9498699
15-Sep-21,7.83,8.06,7.56,7.72,4251989
14-Sep-21,7.84,8.15,7.64,7.88,7363287
13-Sep-21,8.10,8.25,7.70,7.80,9013704
10-Sep-21,8.13,8.45,7.80,8.00,9422242
09-Sep-21,7.57,7.94,7.36,7.75,6571079
08-Sep-21,8.19,8.19,7.47,7.59,8956437
06-Sep-21,8.02,8.27,7.84,8.27,4166270
03-Sep-21,8.04,8.20,7.67,8.01,7207755
02-Sep-21,8.79,8.87,7.88,7.91,11373031
01-Sep-21,9.11,9.33,8.52,8.67,9910658
31-Aug-21,9.51,9.51,8.90,8.91,11270868
30-Aug-21,9.47,9.55,9.09,9.50,8056498
27-Aug-21,9.49,9.63,9.26,9.50,16829700
26-Aug-21,9.49,10.02,9.25,9.36,16017565
25-Aug-21,9.19,9.58,8.90,9.58,11905097
24-Aug-21,9.44,9.54,8.80,9.04,21388393
23-Aug-21,8.44,9.22,8.44,9.10,21326894
20-Aug-21,7.70,8.47,7.55,8.36,15914791
19-Aug-21,7.60,7.77,7.37,7.75,11630612
18-Aug-21,7.73,8.49,7.36,7.90,27642090
17-Aug-21,8.73,8.73,7.27,7.60,81709417
16-Aug-21,10.90,10.97,8.97,9.02,56658818
13-Aug-21,11.80,11.82,10.72,10.99,49899649
12-Aug-21,11.34,12.38,11.10,12.00,35211069
11-Aug-21,10.82,11.34,10.53,11.34,29637421
10-Aug-21,10.91,11.10,10.60,10.85,8616083
09-Aug-21,10.94,11.19,10.61,10.80,9855186
06-Aug-21,10.69,11.00,10.42,10.78,7677331
05-Aug-21,10.72,11.21,10.06,10.70,16646559
04-Aug-21,10.63,11.33,10.27,10.56,29296076
03-Aug-21,12.00,12.00,10.80,10.80,53919790
02-Aug-21,13.15,13.15,11.85,11.95,31172065
30-Jul-21,12.82,13.42,11.73,12.87,36174363
29-Jul-21,12.79,14.15,12.01,13.21,146740609
28-Jul-21,11.00,12.60,10.50,12.60,169410016
*exoneração de responsabilidade e termos de uso