Cotação atual, histórico e gráfico do papel: TTEN3

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 TTEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,55%	0,06	10,97	11,05	10,81	11,13	12M	4.910
02/10/2024	-1,18%	-0,13	10,91	11,10	10,87	11,26	15M	7.388
01/10/2024	-2,47%	-0,28	11,04	11,28	11,00	11,41	12M	5.731
30/09/2024	-1,31%	-0,15	11,32	11,47	11,24	11,49	11M	4.791
27/09/2024	-0,26%	-0,03	11,47	11,60	11,42	11,65	11M	3.704
26/09/2024	1,32%	0,15	11,50	11,35	11,32	11,52	12M	3.832
25/09/2024	-1,48%	-0,17	11,35	11,66	11,33	11,66	5M	2.764

24/09/2024	-0,26%	-0,03	11,52	11,55	11,39	11,60	8M	3.896
23/09/2024	-2,12%	-0,25	11,55	11,79	11,32	11,79	11M	5.824
20/09/2024	-0,84%	-0,10	11,80	11,95	11,61	12,00	15M	4.709
19/09/2024	-0,34%	-0,04	11,90	12,00	11,90	12,11	8M	3.716
18/09/2024	-4,10%	-0,51	11,94	12,43	11,91	12,47	17M	5.300
17/09/2024	-0,32%	-0,04	12,45	12,50	12,33	12,59	13M	5.854
16/09/2024	0,56%	0,07	12,49	12,40	12,32	12,49	9M	4.583
13/09/2024	1,22%	0,15	12,42	12,37	12,30	12,68	14M	4.719
12/09/2024	-1,84%	-0,23	12,27	12,50	12,12	12,55	11M	4.678
11/09/2024	0,48%	0,06	12,50	12,43	12,23	12,50	9M	4.504
10/09/2024	1,63%	0,20	12,44	12,30	12,14	12,47	15M	5.725
09/09/2024	2,17%	0,26	12,24	12,00	12,00	12,32	15M	6.382
06/09/2024	0,93%	0,11	11,98	11,98	11,88	12,09	14M	5.251
05/09/2024	0,51%	0,06	11,87	11,89	11,74	12,02	15M	7.604
04/09/2024	-1,50%	-0,18	11,81	11,95	11,81	12,09	8M	3.626
03/09/2024	-0,75%	-0,09	11,99	12,08	11,88	12,12	12M	6.164
02/09/2024	0,92%	0,11	12,08	11,96	11,75	12,27	17M	7.474
30/08/2024	0,34%	0,04	11,97	11,97	11,72	11,97	14M	6.239
29/08/2024	-2,13%	-0,26	11,93	12,26	11,83	12,26	12M	5.711
28/08/2024	-1,06%	-0,13	12,19	12,32	12,13	12,33	7M	3.198
27/08/2024	0,98%	0,12	12,32	12,29	12,20	12,39	12M	5.982
26/08/2024	0,83%	0,10	12,20	12,11	12,04	12,24	12M	4.775
23/08/2024	0,41%	0,05	12,10	12,05	11,96	12,29	17M	6.717
22/08/2024	-1,55%	-0,19	12,05	12,31	12,04	12,48	14M	5.354
21/08/2024	-3,55%	-0,45	12,24	12,75	12,11	12,75	15M	5.404
20/08/2024	-0,63%	-0,08	12,69	12,69	12,58	12,83	12M	6.906
19/08/2024	3,32%	0,41	12,77	12,49	12,40	12,80	13M	5.135
16/08/2024	2,32%	0,28	12,36	12,08	12,08	12,48	18M	8.235
15/08/2024	4,50%	0,52	12,08	11,64	11,46	12,17	20M	8.035
14/08/2024	-0,34%	-0,04	11,56	11,56	11,34	11,65	20M	9.211
13/08/2024	10,90%	1,14	11,60	11,00	10,66	11,63	56M	17.555
12/08/2024	-2,61%	-0,28	10,46	10,85	10,42	10,85	19M	6.617
09/08/2024	1,90%	0,20	10,74	10,45	10,30	10,83	21M	6.437
08/08/2024	2,33%	0,24	10,54	10,30	10,18	10,68	10M	5.514
07/08/2024	1,48%	0,15	10,30	10,23	10,20	10,36	6M	4.298
06/08/2024	-1,36%	-0,14	10,15	10,30	10,15	10,43	7M	4.651
05/08/2024	-2,19%	-0,23	10,29	10,12	10,09	10,36	6M	3.079
02/08/2024	1,15%	0,12	10,52	10,40	10,28	10,60	9M	5.194
01/08/2024	-2,62%	-0,28	10,40	10,68	10,38	10,84	12M	6.723
31/07/2024	0,75%	0,08	10,68	10,51	10,51	10,79	6M	3.240
30/07/2024	-0,66%	-0,07	10,60	10,65	10,52	10,69	9M	4.963
29/07/2024	-3,35%	-0,37	10,67	11,04	10,67	11,09	6M	2.665
26/07/2024	2,60%	0,28	11,04	10,76	10,68	11,04	10M	5.111
25/07/2024	0,28%	0,03	10,76	10,69	10,68	10,87	10M	4.408
24/07/2024	0,47%	0,05	10,73	10,68	10,55	10,79	6M	3.462
23/07/2024	-2,82%	-0,31	10,68	10,89	10,62	11,15	13M	6.740
22/07/2024	1,29%	0,14	10,99	11,06	10,78	11,06	6M	3.406
19/07/2024	0,46%	0,05	10,85	10,71	10,71	11,08	8M	3.910
18/07/2024	-0,92%	-0,10	10,80	10,90	10,74	10,91	20M	5.740
17/07/2024	0,18%	0,02	10,90	10,88	10,80	10,96	3M	2.424
16/07/2024	-0,37%	-0,04	10,88	10,96	10,87	11,05	7M	4.062
15/07/2024	2,06%	0,22	10,92	10,74	10,62	11,00	8M	4.318
12/07/2024	1,23%	0,13	10,70	10,57	10,45	10,70	8M	4.348
11/07/2024	0,67%	0,07	10,57	10,50	10,38	10,66	10M	5.692
10/07/2024	-0,94%	-0,10	10,50	10,66	10,50	10,69	7M	4.012
09/07/2024	0,57%	0,06	10,60	10,46	10,46	10,64	4M	2.706
08/07/2024	-1,03%	-0,11	10,54	10,45	10,45	10,69	6M	3.757
05/07/2024	1,53%	0,16	10,65	10,41	10,33	10,65	6M	3.430
04/07/2024	2,84%	0,29	10,49	10,30	10,24	10,58	7M	3.518
03/07/2024	-0,10%	-0,01	10,20	10,21	10,20	10,43	6M	3.278
02/07/2024	-0,20%	-0,02	10,21	10,28	10,14	10,55	9M	5.232
01/07/2024	3,54%	0,35	10,23	9,88	9,80	10,29	11M	5.755
28/06/2024	-1,89%	-0,19	9,88	10,02	9,81	10,08	9M	4.186
27/06/2024	3,39%	0,33	10,07	9,70	9,70	10,07	9M	4.998
26/06/2024	-0,10%	-0,01	9,74	9,70	9,63	9,80	8M	3.470
25/06/2024	-2,79%	-0,28	9,75	10,04	9,66	10,05	22M	6.582
24/06/2024	-0,20%	-0,02	10,03	10,05	9,91	10,07	26M	5.720
21/06/2024	1,01%	0,10	10,05	10,00	9,81	10,13	14M	4.313
20/06/2024	0,40%	0,04	9,95	9,91	9,82	10,09	10M	4.289
19/06/2024	-2,17%	-0,22	9,91	10,10	9,91	10,13	10M	4.602
18/06/2024	2,63%	0,26	10,13	9,88	9,75	10,15	12M	5.318
17/06/2024	-1,10%	-0,11	9,87	9,97	9,86	10,05	10M	4.895
14/06/2024	0,30%	0,03	9,98	9,95	9,90	10,14	6M	2.703
13/06/2024	0,10%	0,01	9,95	9,94	9,76	10,08	14M	6.061
12/06/2024	1,22%	0,12	9,94	9,90	9,80	10,03	16M	5.803
11/06/2024	0,92%	0,09	9,82	9,73	9,66	9,90	13M	5.403
10/06/2024	0,83%	0,08	9,73	9,78	9,50	9,78	5M	3.339
07/06/2024	-0,52%	-0,05	9,65	9,70	9,62	9,82	6M	3.155
06/06/2024	1,57%	0,15	9,70	9,55	9,46	9,77	7M	4.692
05/06/2024	-2,45%	-0,24	9,55	9,80	9,49	9,85	13M	3.366
04/06/2024	-0,91%	-0,09	9,79	9,88	9,74	9,94	5M	3.639
03/06/2024	1,54%	0,15	9,88	9,74	9,64	10,06	13M	6.775
31/05/2024	0,00%	0,00	9,73	9,73	9,53	9,75	6M	2.995
29/05/2024	-1,22%	-0,12	9,73	9,85	9,69	9,90	6M	3.248
28/05/2024	-1,20%	-0,12	9,85	10,00	9,75	10,13	6M	2.753
27/05/2024	0,20%	0,02	9,97	9,95	9,70	10,00	8M	3.989
24/05/2024	-0,90%	-0,09	9,95	10,16	9,91	10,16	4M	2.181
23/05/2024	-0,79%	-0,08	10,04	10,12	9,97	10,19	8M	3.236
22/05/2024	-1,84%	-0,19	10,12	10,31	10,01	10,35	5M	2.749
21/05/2024	-0,39%	-0,04	10,31	10,33	10,16	10,37	4M	2.670
20/05/2024	1,27%	0,13	10,35	10,22	9,98	10,38	6M	2.939
17/05/2024	0,00%	0,00	10,22	10,24	10,05	10,25	5M	1.989
16/05/2024	2,30%	0,23	10,22	10,10	10,06	10,29	23M	5.717
15/05/2024	1,73%	0,17	9,99	9,86	9,78	10,15	18M	3.233
14/05/2024	-1,60%	-0,16	9,82	9,98	9,79	10,00	5M	3.138
13/05/2024	-1,19%	-0,12	9,98	10,06	9,86	10,08	10M	3.302
10/05/2024	-2,88%	-0,30	10,10	10,35	9,93	10,46	14M	6.704
09/05/2024	13,04%	1,20	10,40	9,43	9,30	10,47	52M	10.816
08/05/2024	-1,92%	-0,18	9,20	9,40	9,20	9,48	12M	4.897
07/05/2024	-1,26%	-0,12	9,38	9,47	9,34	9,66	12M	4.932
06/05/2024	-4,43%	-0,44	9,50	9,89	9,03	9,89	45M	13.930
03/05/2024	-2,26%	-0,23	9,94	10,30	9,85	10,46	15M	5.235
02/05/2024	0,49%	0,05	10,17	10,11	10,11	10,45	9M	4.361
30/04/2024	-1,75%	-0,18	10,12	10,30	10,03	10,30	8M	3.035
29/04/2024	2,18%	0,22	10,30	10,08	10,07	10,32	6M	2.073
26/04/2024	0,90%	0,09	10,08	10,00	10,00	10,26	7M	2.768
25/04/2024	0,00%	0,00	9,99	9,95	9,87	10,07	5M	2.405
24/04/2024	0,91%	0,09	9,99	9,88	9,85	10,14	6M	2.882
23/04/2024	1,75%	0,17	9,90	9,72	9,63	9,94	6M	2.335
22/04/2024	-0,21%	-0,02	9,73	9,75	9,65	9,83	8M	2.424
19/04/2024	-0,31%	-0,03	9,75	9,80	9,61	9,92	11M	5.197
18/04/2024	0,20%	0,02	9,78	9,72	9,71	9,90	5M	3.005
17/04/2024	0,51%	0,05	9,76	9,73	9,69	9,88	8M	3.214
16/04/2024	-2,51%	-0,25	9,71	9,91	9,70	9,98	20M	6.802
15/04/2024	-2,45%	-0,25	9,96	10,21	9,90	10,21	13M	5.845
12/04/2024	-2,30%	-0,24	10,21	10,45	10,06	10,45	9M	4.664
11/04/2024	-0,38%	-0,04	10,45	10,49	10,28	10,52	6M	3.588
10/04/2024	-1,87%	-0,20	10,49	10,68	10,40	10,68	8M	4.351
09/04/2024	2,49%	0,26	10,69	10,47	10,45	10,70	9M	4.293
08/04/2024	1,16%	0,12	10,43	10,38	10,29	10,50	7M	2.469
05/04/2024	-0,48%	-0,05	10,31	10,30	10,18	10,42	7M	3.707
04/04/2024	1,47%	0,15	10,36	10,21	10,14	10,55	6M	3.748
03/04/2024	-0,87%	-0,09	10,21	10,25	10,00	10,36	10M	4.146
02/04/2024	-1,81%	-0,19	10,30	10,49	10,23	10,49	7M	4.084
01/04/2024	-0,29%	-0,03	10,49	10,59	10,36	10,66	8M	3.976
28/03/2024	0,10%	0,01	10,52	10,61	10,40	10,65	7M	3.828
27/03/2024	-	-	10,51	10,66	10,40	10,66	7M	3.610

Date,Open,High,Low,Close,Volume
03-Oct-24,11.05,11.13,10.81,10.97,11755300
02-Oct-24,11.10,11.26,10.87,10.91,14894067
01-Oct-24,11.28,11.41,11.00,11.04,12197455
30-Sep-24,11.47,11.49,11.24,11.32,10653549
27-Sep-24,11.60,11.65,11.42,11.47,11277755
26-Sep-24,11.35,11.52,11.32,11.50,11835313
25-Sep-24,11.66,11.66,11.33,11.35,5235936
24-Sep-24,11.55,11.60,11.39,11.52,7631444
23-Sep-24,11.79,11.79,11.32,11.55,11244721
20-Sep-24,11.95,12.00,11.61,11.80,14787189
19-Sep-24,12.00,12.11,11.90,11.90,8300669
18-Sep-24,12.43,12.47,11.91,11.94,17479521
17-Sep-24,12.50,12.59,12.33,12.45,13012355
16-Sep-24,12.40,12.49,12.32,12.49,9072329
13-Sep-24,12.37,12.68,12.30,12.42,14451062
12-Sep-24,12.50,12.55,12.12,12.27,11443608
11-Sep-24,12.43,12.50,12.23,12.50,8752753
10-Sep-24,12.30,12.47,12.14,12.44,15140745
09-Sep-24,12.00,12.32,12.00,12.24,14812896
06-Sep-24,11.98,12.09,11.88,11.98,14401338
05-Sep-24,11.89,12.02,11.74,11.87,15024603
04-Sep-24,11.95,12.09,11.81,11.81,8242823
03-Sep-24,12.08,12.12,11.88,11.99,11692044
02-Sep-24,11.96,12.27,11.75,12.08,16940084
30-Aug-24,11.97,11.97,11.72,11.97,13995522
29-Aug-24,12.26,12.26,11.83,11.93,11882041
28-Aug-24,12.32,12.33,12.13,12.19,7136615
27-Aug-24,12.29,12.39,12.20,12.32,12375853
26-Aug-24,12.11,12.24,12.04,12.20,11779899
23-Aug-24,12.05,12.29,11.96,12.10,17078904
22-Aug-24,12.31,12.48,12.04,12.05,13684518
21-Aug-24,12.75,12.75,12.11,12.24,15327409
20-Aug-24,12.69,12.83,12.58,12.69,12057488
19-Aug-24,12.49,12.80,12.40,12.77,12900963
16-Aug-24,12.08,12.48,12.08,12.36,17958371
15-Aug-24,11.64,12.17,11.46,12.08,19678365
14-Aug-24,11.56,11.65,11.34,11.56,20394848
13-Aug-24,11.00,11.63,10.66,11.60,55732798
12-Aug-24,10.85,10.85,10.42,10.46,18917372
09-Aug-24,10.45,10.83,10.30,10.74,20872081
08-Aug-24,10.30,10.68,10.18,10.54,9518307
07-Aug-24,10.23,10.36,10.20,10.30,6317673
06-Aug-24,10.30,10.43,10.15,10.15,6555525
05-Aug-24,10.12,10.36,10.09,10.29,5677606
02-Aug-24,10.40,10.60,10.28,10.52,8982605
01-Aug-24,10.68,10.84,10.38,10.40,11694620
31-Jul-24,10.51,10.79,10.51,10.68,6425485
30-Jul-24,10.65,10.69,10.52,10.60,8680552
29-Jul-24,11.04,11.09,10.67,10.67,5675020
26-Jul-24,10.76,11.04,10.68,11.04,10374491
25-Jul-24,10.69,10.87,10.68,10.76,10374238
24-Jul-24,10.68,10.79,10.55,10.73,5634250
23-Jul-24,10.89,11.15,10.62,10.68,12581149
22-Jul-24,11.06,11.06,10.78,10.99,6446938
19-Jul-24,10.71,11.08,10.71,10.85,8200075
18-Jul-24,10.90,10.91,10.74,10.80,19919982
17-Jul-24,10.88,10.96,10.80,10.90,3449304
16-Jul-24,10.96,11.05,10.87,10.88,6983857
15-Jul-24,10.74,11.00,10.62,10.92,7923375
12-Jul-24,10.57,10.70,10.45,10.70,7548031
11-Jul-24,10.50,10.66,10.38,10.57,9566268
10-Jul-24,10.66,10.69,10.50,10.50,7100387
09-Jul-24,10.46,10.64,10.46,10.60,4221432
08-Jul-24,10.45,10.69,10.45,10.54,6008462
05-Jul-24,10.41,10.65,10.33,10.65,5517893
04-Jul-24,10.30,10.58,10.24,10.49,6639424
03-Jul-24,10.21,10.43,10.20,10.20,5769641
02-Jul-24,10.28,10.55,10.14,10.21,9382343
01-Jul-24,9.88,10.29,9.80,10.23,10511382
28-Jun-24,10.02,10.08,9.81,9.88,8687613
27-Jun-24,9.70,10.07,9.70,10.07,8534470
26-Jun-24,9.70,9.80,9.63,9.74,7707002
25-Jun-24,10.04,10.05,9.66,9.75,21951327
24-Jun-24,10.05,10.07,9.91,10.03,25595077
21-Jun-24,10.00,10.13,9.81,10.05,13775273
20-Jun-24,9.91,10.09,9.82,9.95,10028321
19-Jun-24,10.10,10.13,9.91,9.91,10233220
18-Jun-24,9.88,10.15,9.75,10.13,11620580
17-Jun-24,9.97,10.05,9.86,9.87,9654951
14-Jun-24,9.95,10.14,9.90,9.98,5532194
13-Jun-24,9.94,10.08,9.76,9.95,13724869
12-Jun-24,9.90,10.03,9.80,9.94,15689504
11-Jun-24,9.73,9.90,9.66,9.82,13145973
10-Jun-24,9.78,9.78,9.50,9.73,5447997
07-Jun-24,9.70,9.82,9.62,9.65,5813698
06-Jun-24,9.55,9.77,9.46,9.70,6639440
05-Jun-24,9.80,9.85,9.49,9.55,12533809
04-Jun-24,9.88,9.94,9.74,9.79,4990656
03-Jun-24,9.74,10.06,9.64,9.88,12893554
31-May-24,9.73,9.75,9.53,9.73,5832533
29-May-24,9.85,9.90,9.69,9.73,5836976
28-May-24,10.00,10.13,9.75,9.85,5922252
27-May-24,9.95,10.00,9.70,9.97,7957273
24-May-24,10.16,10.16,9.91,9.95,3681211
23-May-24,10.12,10.19,9.97,10.04,8109682
22-May-24,10.31,10.35,10.01,10.12,5105397
21-May-24,10.33,10.37,10.16,10.31,4488722
20-May-24,10.22,10.38,9.98,10.35,5949806
17-May-24,10.24,10.25,10.05,10.22,4696710
16-May-24,10.10,10.29,10.06,10.22,22641765
15-May-24,9.86,10.15,9.78,9.99,18324647
14-May-24,9.98,10.00,9.79,9.82,5451038
13-May-24,10.06,10.08,9.86,9.98,9785995
10-May-24,10.35,10.46,9.93,10.10,13921010
09-May-24,9.43,10.47,9.30,10.40,52038203
08-May-24,9.40,9.48,9.20,9.20,11639471
07-May-24,9.47,9.66,9.34,9.38,11898289
06-May-24,9.89,9.89,9.03,9.50,44916134
03-May-24,10.30,10.46,9.85,9.94,14709179
02-May-24,10.11,10.45,10.11,10.17,8614551
30-Apr-24,10.30,10.30,10.03,10.12,8367733
29-Apr-24,10.08,10.32,10.07,10.30,5654429
26-Apr-24,10.00,10.26,10.00,10.08,7277532
25-Apr-24,9.95,10.07,9.87,9.99,5442227
24-Apr-24,9.88,10.14,9.85,9.99,6353923
23-Apr-24,9.72,9.94,9.63,9.90,5941270
22-Apr-24,9.75,9.83,9.65,9.73,8310112
19-Apr-24,9.80,9.92,9.61,9.75,10918198
18-Apr-24,9.72,9.90,9.71,9.78,5416044
17-Apr-24,9.73,9.88,9.69,9.76,7661549
16-Apr-24,9.91,9.98,9.70,9.71,19960809
15-Apr-24,10.21,10.21,9.90,9.96,12936038
12-Apr-24,10.45,10.45,10.06,10.21,8510299
11-Apr-24,10.49,10.52,10.28,10.45,5848459
10-Apr-24,10.68,10.68,10.40,10.49,7855745
09-Apr-24,10.47,10.70,10.45,10.69,9192060
08-Apr-24,10.38,10.50,10.29,10.43,7314423
05-Apr-24,10.30,10.42,10.18,10.31,6578793
04-Apr-24,10.21,10.55,10.14,10.36,5612330
03-Apr-24,10.25,10.36,10.00,10.21,10355791
02-Apr-24,10.49,10.49,10.23,10.30,7379064
01-Apr-24,10.59,10.66,10.36,10.49,8169202
28-Mar-24,10.61,10.65,10.40,10.52,7280649
27-Mar-24,10.66,10.66,10.40,10.51,7221274

*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: TTEN3