Cotação atual, histórico e gráfico do papel: TRAD3

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 TRAD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,65%	-0,08	4,76	4,88	4,70	4,88	405K	193
02/10/2024	-0,41%	-0,02	4,84	4,90	4,80	4,98	360K	190
01/10/2024	-2,41%	-0,12	4,86	4,91	4,83	5,05	328K	178
30/09/2024	1,63%	0,08	4,98	4,99	4,77	5,05	662K	339
27/09/2024	-2,97%	-0,15	4,90	4,90	4,81	5,25	2M	613
26/09/2024	2,02%	0,10	5,05	4,89	4,76	5,06	666K	407
25/09/2024	3,12%	0,15	4,95	4,80	4,71	5,20	2M	897

24/09/2024	12,15%	0,52	4,80	4,47	4,18	4,84	1M	560
23/09/2024	-0,47%	-0,02	4,28	4,26	4,04	4,58	680K	467
20/09/2024	-6,52%	-0,30	4,30	4,62	4,09	4,71	1M	623
19/09/2024	-8,37%	-0,42	4,60	5,06	4,56	5,20	2M	850
18/09/2024	4,58%	0,22	5,02	4,91	4,85	5,40	3M	1.627
17/09/2024	-1,84%	-0,09	4,80	4,85	4,12	5,20	5M	2.392
16/09/2024	27,01%	1,04	4,89	3,85	3,80	5,08	5M	2.882
13/09/2024	28,33%	0,85	3,85	2,99	2,93	3,85	3M	1.202
12/09/2024	4,17%	0,12	3,00	2,81	2,76	3,00	296K	263
11/09/2024	0,00%	0,00	2,88	2,88	2,75	2,95	296K	173
10/09/2024	2,13%	0,06	2,88	2,81	2,78	2,88	277K	161
09/09/2024	4,44%	0,12	2,82	2,65	2,64	2,88	418K	206
06/09/2024	3,45%	0,09	2,70	2,61	2,58	2,70	264K	181
05/09/2024	-1,88%	-0,05	2,61	2,66	2,53	2,74	421K	302
04/09/2024	9,47%	0,23	2,66	2,52	2,50	2,66	993K	488
03/09/2024	-12,90%	-0,36	2,43	2,80	2,42	2,80	1M	689
02/09/2024	-10,29%	-0,32	2,79	3,15	2,71	3,15	1M	900
30/08/2024	-1,89%	-0,06	3,11	3,20	2,91	3,25	1M	475
29/08/2024	1,28%	0,04	3,17	3,11	3,04	3,28	575K	338
28/08/2024	-3,69%	-0,12	3,13	3,25	3,06	3,25	834K	465
27/08/2024	-4,97%	-0,17	3,25	3,44	3,18	3,44	773K	401
26/08/2024	-3,66%	-0,13	3,42	3,55	3,31	3,59	746K	311
23/08/2024	0,00%	0,00	3,55	3,58	3,44	3,61	789K	211
22/08/2024	-4,83%	-0,18	3,55	3,75	3,55	3,79	579K	219
21/08/2024	-10,12%	-0,42	3,73	4,13	3,69	4,18	1M	612
20/08/2024	-7,16%	-0,32	4,15	4,59	4,06	4,64	1M	1.055
19/08/2024	-0,67%	-0,03	4,47	4,50	4,18	4,71	1M	869
16/08/2024	18,73%	0,71	4,50	3,78	3,78	4,54	2M	1.229
15/08/2024	2,43%	0,09	3,79	3,60	3,60	3,79	254K	168
14/08/2024	0,54%	0,02	3,70	3,79	3,57	3,80	238K	144
13/08/2024	-1,34%	-0,05	3,68	3,80	3,64	3,80	109K	80
12/08/2024	1,08%	0,04	3,73	3,74	3,68	3,79	156K	73
09/08/2024	2,50%	0,09	3,69	3,55	3,54	3,75	251K	173
08/08/2024	2,27%	0,08	3,60	3,55	3,53	3,63	77K	48
07/08/2024	-1,12%	-0,04	3,52	3,64	3,51	3,65	99K	146
06/08/2024	-0,28%	-0,01	3,56	3,58	3,55	3,70	138K	125
05/08/2024	0,28%	0,01	3,57	3,56	3,37	3,57	366K	162
02/08/2024	-1,11%	-0,04	3,56	3,60	3,45	3,69	281K	288
01/08/2024	-2,17%	-0,08	3,60	3,68	3,54	3,71	147K	168
31/07/2024	0,27%	0,01	3,68	3,67	3,57	3,73	216K	188
30/07/2024	-1,61%	-0,06	3,67	3,77	3,59	3,77	387K	184
29/07/2024	-2,36%	-0,09	3,73	3,73	3,71	3,85	270K	189
26/07/2024	-1,80%	-0,07	3,82	3,89	3,71	3,89	245K	95
25/07/2024	4,85%	0,18	3,89	3,77	3,63	3,89	290K	168
24/07/2024	-7,25%	-0,29	3,71	3,95	3,71	4,01	282K	136
23/07/2024	0,50%	0,02	4,00	3,97	3,72	4,15	338K	281
22/07/2024	665,38%	3,46	3,98	3,53	3,49	4,27	1M	646
19/07/2024	-10,34%	-0,06	0,52	0,60	0,51	0,60	628K	317
18/07/2024	-9,38%	-0,06	0,58	0,64	0,58	0,64	280K	148
17/07/2024	0,00%	0,00	0,64	0,63	0,60	0,65	97K	85
16/07/2024	0,00%	0,00	0,64	0,64	0,61	0,65	227K	173
15/07/2024	8,47%	0,05	0,64	0,59	0,57	0,65	1M	304
12/07/2024	-1,67%	-0,01	0,59	0,60	0,57	0,62	552K	318
11/07/2024	0,00%	0,00	0,60	0,60	0,59	0,62	322K	198
10/07/2024	5,26%	0,03	0,60	0,57	0,57	0,62	369K	375
09/07/2024	1,79%	0,01	0,57	0,56	0,55	0,58	172K	105
08/07/2024	0,00%	0,00	0,56	0,56	0,53	0,57	317K	189
05/07/2024	0,00%	0,00	0,56	0,56	0,53	0,57	161K	167
04/07/2024	7,69%	0,04	0,56	0,53	0,52	0,56	421K	358
03/07/2024	4,00%	0,02	0,52	0,50	0,49	0,52	415K	235
02/07/2024	4,17%	0,02	0,50	0,49	0,47	0,51	939K	532
01/07/2024	-9,43%	-0,05	0,48	0,52	0,47	0,53	1M	1.755
28/06/2024	-8,62%	-0,05	0,53	0,58	0,52	0,58	1M	496
27/06/2024	-4,92%	-0,03	0,58	0,61	0,55	0,62	415K	341
26/06/2024	-3,17%	-0,02	0,61	0,63	0,58	0,63	593K	264
25/06/2024	1,61%	0,01	0,63	0,62	0,60	0,63	157K	245
24/06/2024	1,64%	0,01	0,62	0,60	0,59	0,65	343K	332
21/06/2024	-6,15%	-0,04	0,61	0,63	0,59	0,64	439K	220
20/06/2024	0,00%	0,00	0,65	0,65	0,63	0,65	49K	65
19/06/2024	1,56%	0,01	0,65	0,64	0,63	0,65	37K	75
18/06/2024	0,00%	0,00	0,64	0,64	0,63	0,68	254K	121
17/06/2024	-3,03%	-0,02	0,64	0,66	0,63	0,68	117K	128
14/06/2024	-1,49%	-0,01	0,66	0,67	0,63	0,67	134K	181
13/06/2024	-1,47%	-0,01	0,67	0,66	0,64	0,68	309K	130
12/06/2024	0,00%	0,00	0,68	0,68	0,66	0,73	251K	237
11/06/2024	13,33%	0,08	0,68	0,60	0,60	0,68	680K	528
10/06/2024	-1,64%	-0,01	0,60	0,61	0,57	0,62	371K	237
07/06/2024	-1,61%	-0,01	0,61	0,61	0,60	0,62	262K	696
06/06/2024	0,00%	0,00	0,62	0,62	0,61	0,63	333K	254
05/06/2024	1,64%	0,01	0,62	0,62	0,61	0,66	827K	1.739
04/06/2024	-3,17%	-0,02	0,61	0,64	0,61	0,64	264K	169
03/06/2024	-3,08%	-0,02	0,63	0,66	0,63	0,67	305K	174
31/05/2024	-2,99%	-0,02	0,65	0,68	0,65	0,68	145K	93
29/05/2024	-1,47%	-0,01	0,67	0,68	0,63	0,68	305K	148
28/05/2024	-5,56%	-0,04	0,68	0,72	0,67	0,72	369K	197
27/05/2024	2,86%	0,02	0,72	0,71	0,70	0,72	192K	184
24/05/2024	-2,78%	-0,02	0,70	0,72	0,70	0,74	215K	159
23/05/2024	-1,37%	-0,01	0,72	0,74	0,71	0,74	220K	167
22/05/2024	-1,35%	-0,01	0,73	0,74	0,72	0,74	147K	155
21/05/2024	0,00%	0,00	0,74	0,75	0,72	0,76	695K	687
20/05/2024	-1,33%	-0,01	0,74	0,75	0,73	0,76	281K	145
17/05/2024	0,00%	0,00	0,75	0,75	0,73	0,75	296K	208
16/05/2024	0,00%	0,00	0,75	0,75	0,72	0,79	550K	304
15/05/2024	-2,60%	-0,02	0,75	0,77	0,74	0,84	346K	458
14/05/2024	2,67%	0,02	0,77	0,77	0,73	0,77	290K	282
13/05/2024	-1,32%	-0,01	0,75	0,74	0,74	0,77	190K	335
10/05/2024	0,00%	0,00	0,76	0,77	0,74	0,77	330K	342
09/05/2024	-6,17%	-0,05	0,76	0,81	0,73	0,81	1M	1.348
08/05/2024	-1,22%	-0,01	0,81	0,82	0,80	0,82	206K	105
07/05/2024	1,23%	0,01	0,82	0,80	0,80	0,83	457K	197
06/05/2024	-1,22%	-0,01	0,81	0,82	0,79	0,83	178K	174
03/05/2024	0,00%	0,00	0,82	0,82	0,81	0,86	360K	182
02/05/2024	-5,75%	-0,05	0,82	0,87	0,81	0,90	554K	314
30/04/2024	2,35%	0,02	0,87	0,83	0,81	0,87	444K	285
29/04/2024	6,25%	0,05	0,85	0,80	0,77	0,87	397K	419
26/04/2024	0,00%	0,00	0,80	0,80	0,79	0,84	374K	184
25/04/2024	-4,76%	-0,04	0,80	0,82	0,78	0,89	301K	261
24/04/2024	9,09%	0,07	0,84	0,77	0,76	0,84	552K	300
23/04/2024	1,32%	0,01	0,77	0,76	0,74	0,77	219K	149
22/04/2024	-1,30%	-0,01	0,76	0,77	0,76	0,78	108K	115
19/04/2024	-1,28%	-0,01	0,77	0,77	0,76	0,80	130K	134
18/04/2024	1,30%	0,01	0,78	0,76	0,76	0,79	971K	203
17/04/2024	0,00%	0,00	0,77	0,77	0,75	0,79	247K	163
16/04/2024	-1,28%	-0,01	0,77	0,78	0,75	0,81	465K	257
15/04/2024	-7,14%	-0,06	0,78	0,84	0,78	0,85	462K	265
12/04/2024	-5,62%	-0,05	0,84	0,90	0,82	0,91	844K	815
11/04/2024	-5,32%	-0,05	0,89	0,96	0,88	0,96	675K	247
10/04/2024	-6,00%	-0,06	0,94	1,02	0,92	1,05	1M	741
09/04/2024	8,70%	0,08	1,00	0,92	0,91	1,04	4M	1.161
08/04/2024	8,24%	0,07	0,92	0,86	0,84	0,93	598K	479
05/04/2024	-7,61%	-0,07	0,85	0,92	0,85	0,95	825K	1.049
04/04/2024	0,00%	0,00	0,92	0,97	0,84	1,04	6M	2.544
03/04/2024	21,05%	0,16	0,92	0,76	0,73	0,92	3M	1.228
02/04/2024	1,33%	0,01	0,76	0,74	0,70	0,76	1M	464
01/04/2024	-6,25%	-0,05	0,75	0,81	0,75	0,81	295K	339
28/03/2024	1,27%	0,01	0,80	0,79	0,76	0,81	333K	153
27/03/2024	-	-	0,79	0,82	0,78	0,82	285K	128

Date,Open,High,Low,Close,Volume
03-Oct-24,4.88,4.88,4.70,4.76,404762
02-Oct-24,4.90,4.98,4.80,4.84,359513
01-Oct-24,4.91,5.05,4.83,4.86,327951
30-Sep-24,4.99,5.05,4.77,4.98,662149
27-Sep-24,4.90,5.25,4.81,4.90,1961503
26-Sep-24,4.89,5.06,4.76,5.05,666433
25-Sep-24,4.80,5.20,4.71,4.95,2093530
24-Sep-24,4.47,4.84,4.18,4.80,1052924
23-Sep-24,4.26,4.58,4.04,4.28,680340
20-Sep-24,4.62,4.71,4.09,4.30,1310126
19-Sep-24,5.06,5.20,4.56,4.60,1671420
18-Sep-24,4.91,5.40,4.85,5.02,3377195
17-Sep-24,4.85,5.20,4.12,4.80,4886351
16-Sep-24,3.85,5.08,3.80,4.89,4863003
13-Sep-24,2.99,3.85,2.93,3.85,2760171
12-Sep-24,2.81,3.00,2.76,3.00,295680
11-Sep-24,2.88,2.95,2.75,2.88,296475
10-Sep-24,2.81,2.88,2.78,2.88,276597
09-Sep-24,2.65,2.88,2.64,2.82,418108
06-Sep-24,2.61,2.70,2.58,2.70,264429
05-Sep-24,2.66,2.74,2.53,2.61,421372
04-Sep-24,2.52,2.66,2.50,2.66,993354
03-Sep-24,2.80,2.80,2.42,2.43,1281170
02-Sep-24,3.15,3.15,2.71,2.79,1407545
30-Aug-24,3.20,3.25,2.91,3.11,1228930
29-Aug-24,3.11,3.28,3.04,3.17,574767
28-Aug-24,3.25,3.25,3.06,3.13,834304
27-Aug-24,3.44,3.44,3.18,3.25,772886
26-Aug-24,3.55,3.59,3.31,3.42,746007
23-Aug-24,3.58,3.61,3.44,3.55,789306
22-Aug-24,3.75,3.79,3.55,3.55,578829
21-Aug-24,4.13,4.18,3.69,3.73,1294550
20-Aug-24,4.59,4.64,4.06,4.15,1237931
19-Aug-24,4.50,4.71,4.18,4.47,1204240
16-Aug-24,3.78,4.54,3.78,4.50,1866486
15-Aug-24,3.60,3.79,3.60,3.79,254157
14-Aug-24,3.79,3.80,3.57,3.70,238012
13-Aug-24,3.80,3.80,3.64,3.68,109372
12-Aug-24,3.74,3.79,3.68,3.73,156244
09-Aug-24,3.55,3.75,3.54,3.69,251051
08-Aug-24,3.55,3.63,3.53,3.60,77372
07-Aug-24,3.64,3.65,3.51,3.52,99123
06-Aug-24,3.58,3.70,3.55,3.56,137673
05-Aug-24,3.56,3.57,3.37,3.57,366392
02-Aug-24,3.60,3.69,3.45,3.56,280960
01-Aug-24,3.68,3.71,3.54,3.60,147006
31-Jul-24,3.67,3.73,3.57,3.68,215655
30-Jul-24,3.77,3.77,3.59,3.67,387209
29-Jul-24,3.73,3.85,3.71,3.73,269844
26-Jul-24,3.89,3.89,3.71,3.82,244528
25-Jul-24,3.77,3.89,3.63,3.89,289528
24-Jul-24,3.95,4.01,3.71,3.71,282015
23-Jul-24,3.97,4.15,3.72,4.00,337696
22-Jul-24,3.53,4.27,3.49,3.98,1025557
19-Jul-24,0.60,0.60,0.51,0.52,628085
18-Jul-24,0.64,0.64,0.58,0.58,279599
17-Jul-24,0.63,0.65,0.60,0.64,96639
16-Jul-24,0.64,0.65,0.61,0.64,226966
15-Jul-24,0.59,0.65,0.57,0.64,1009419
12-Jul-24,0.60,0.62,0.57,0.59,552174
11-Jul-24,0.60,0.62,0.59,0.60,321936
10-Jul-24,0.57,0.62,0.57,0.60,368683
09-Jul-24,0.56,0.58,0.55,0.57,171735
08-Jul-24,0.56,0.57,0.53,0.56,316639
05-Jul-24,0.56,0.57,0.53,0.56,160805
04-Jul-24,0.53,0.56,0.52,0.56,421391
03-Jul-24,0.50,0.52,0.49,0.52,415463
02-Jul-24,0.49,0.51,0.47,0.50,938714
01-Jul-24,0.52,0.53,0.47,0.48,1317257
28-Jun-24,0.58,0.58,0.52,0.53,1252615
27-Jun-24,0.61,0.62,0.55,0.58,414593
26-Jun-24,0.63,0.63,0.58,0.61,593382
25-Jun-24,0.62,0.63,0.60,0.63,156921
24-Jun-24,0.60,0.65,0.59,0.62,342633
21-Jun-24,0.63,0.64,0.59,0.61,438715
20-Jun-24,0.65,0.65,0.63,0.65,48870
19-Jun-24,0.64,0.65,0.63,0.65,36629
18-Jun-24,0.64,0.68,0.63,0.64,253966
17-Jun-24,0.66,0.68,0.63,0.64,116693
14-Jun-24,0.67,0.67,0.63,0.66,134154
13-Jun-24,0.66,0.68,0.64,0.67,309098
12-Jun-24,0.68,0.73,0.66,0.68,250702
11-Jun-24,0.60,0.68,0.60,0.68,679652
10-Jun-24,0.61,0.62,0.57,0.60,370816
07-Jun-24,0.61,0.62,0.60,0.61,262346
06-Jun-24,0.62,0.63,0.61,0.62,332968
05-Jun-24,0.62,0.66,0.61,0.62,826815
04-Jun-24,0.64,0.64,0.61,0.61,263579
03-Jun-24,0.66,0.67,0.63,0.63,304996
31-May-24,0.68,0.68,0.65,0.65,144595
29-May-24,0.68,0.68,0.63,0.67,305272
28-May-24,0.72,0.72,0.67,0.68,369195
27-May-24,0.71,0.72,0.70,0.72,191781
24-May-24,0.72,0.74,0.70,0.70,214927
23-May-24,0.74,0.74,0.71,0.72,220454
22-May-24,0.74,0.74,0.72,0.73,147441
21-May-24,0.75,0.76,0.72,0.74,694718
20-May-24,0.75,0.76,0.73,0.74,281312
17-May-24,0.75,0.75,0.73,0.75,296151
16-May-24,0.75,0.79,0.72,0.75,549853
15-May-24,0.77,0.84,0.74,0.75,345896
14-May-24,0.77,0.77,0.73,0.77,290485
13-May-24,0.74,0.77,0.74,0.75,189684
10-May-24,0.77,0.77,0.74,0.76,329863
09-May-24,0.81,0.81,0.73,0.76,1190364
08-May-24,0.82,0.82,0.80,0.81,206168
07-May-24,0.80,0.83,0.80,0.82,456512
06-May-24,0.82,0.83,0.79,0.81,178188
03-May-24,0.82,0.86,0.81,0.82,360388
02-May-24,0.87,0.90,0.81,0.82,554170
30-Apr-24,0.83,0.87,0.81,0.87,444262
29-Apr-24,0.80,0.87,0.77,0.85,397348
26-Apr-24,0.80,0.84,0.79,0.80,374412
25-Apr-24,0.82,0.89,0.78,0.80,301191
24-Apr-24,0.77,0.84,0.76,0.84,551995
23-Apr-24,0.76,0.77,0.74,0.77,219189
22-Apr-24,0.77,0.78,0.76,0.76,108351
19-Apr-24,0.77,0.80,0.76,0.77,130083
18-Apr-24,0.76,0.79,0.76,0.78,971161
17-Apr-24,0.77,0.79,0.75,0.77,246931
16-Apr-24,0.78,0.81,0.75,0.77,465246
15-Apr-24,0.84,0.85,0.78,0.78,461850
12-Apr-24,0.90,0.91,0.82,0.84,843816
11-Apr-24,0.96,0.96,0.88,0.89,675379
10-Apr-24,1.02,1.05,0.92,0.94,1450493
09-Apr-24,0.92,1.04,0.91,1.00,4170676
08-Apr-24,0.86,0.93,0.84,0.92,597938
05-Apr-24,0.92,0.95,0.85,0.85,824626
04-Apr-24,0.97,1.04,0.84,0.92,5818342
03-Apr-24,0.76,0.92,0.73,0.92,2900876
02-Apr-24,0.74,0.76,0.70,0.76,1317166
01-Apr-24,0.81,0.81,0.75,0.75,294576
28-Mar-24,0.79,0.81,0.76,0.80,333308
27-Mar-24,0.82,0.82,0.78,0.79,284533

*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: TRAD3