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
03/04/2025	1,19%	0,17	14,41	14,27	14,12	14,61	14M	5.192
02/04/2025	-1,79%	-0,26	14,24	14,43	13,90	14,61	25M	9.772
01/04/2025	0,07%	0,01	14,50	14,45	14,15	14,71	21M	9.527
31/03/2025	1,19%	0,17	14,49	14,20	14,11	14,61	10M	4.198
28/03/2025	-3,63%	-0,54	14,32	14,91	14,28	14,98	10M	4.395
27/03/2025	3,99%	0,57	14,86	14,25	14,23	15,04	23M	6.924
26/03/2025	0,70%	0,10	14,29	14,16	14,15	14,38	10M	5.536

25/03/2025	1,21%	0,17	14,19	14,07	14,07	14,39	7M	3.212
24/03/2025	-1,20%	-0,17	14,02	14,25	13,96	14,25	8M	3.028
21/03/2025	-0,35%	-0,05	14,19	14,12	14,06	14,35	12M	3.530
20/03/2025	-0,84%	-0,12	14,24	14,34	14,17	14,54	9M	2.787
19/03/2025	-1,24%	-0,18	14,36	14,54	14,36	14,64	12M	5.202
18/03/2025	4,45%	0,62	14,54	14,00	13,86	14,70	19M	6.113
17/03/2025	-1,56%	-0,22	13,92	14,29	13,70	14,29	19M	6.123
14/03/2025	-0,56%	-0,08	14,14	14,30	13,98	14,39	13M	4.253
13/03/2025	1,28%	0,18	14,22	14,07	13,72	14,22	25M	7.073
12/03/2025	-0,78%	-0,11	14,04	14,04	13,61	14,19	27M	8.003
11/03/2025	-1,53%	-0,22	14,15	14,43	13,96	14,43	11M	4.677
10/03/2025	-0,55%	-0,08	14,37	14,39	14,22	14,54	11M	4.887
07/03/2025	1,55%	0,22	14,45	14,25	14,17	14,45	13M	4.920
06/03/2025	0,49%	0,07	14,23	14,16	14,05	14,43	15M	7.667
05/03/2025	-3,54%	-0,52	14,16	14,61	14,08	14,82	18M	6.214
28/02/2025	-0,74%	-0,11	14,68	14,59	14,37	14,78	21M	7.509
27/02/2025	1,16%	0,17	14,79	14,56	14,45	14,82	19M	7.115
26/02/2025	-2,08%	-0,31	14,62	15,06	14,49	15,34	22M	7.988
25/02/2025	4,04%	0,58	14,93	15,30	14,74	15,50	44M	14.832
24/02/2025	-2,58%	-0,38	14,35	14,73	14,35	14,88	19M	6.928
21/02/2025	0,00%	0,00	14,73	14,79	14,45	14,93	21M	8.581
20/02/2025	1,38%	0,20	14,73	14,53	14,39	14,86	22M	8.675
19/02/2025	-6,62%	-1,03	14,53	15,16	14,32	15,16	77M	22.084
18/02/2025	-6,49%	-1,08	15,56	16,64	15,35	16,64	35M	11.640
17/02/2025	0,97%	0,16	16,64	16,74	16,41	16,82	18M	7.286
14/02/2025	5,04%	0,79	16,48	15,75	15,50	16,64	27M	8.698
13/02/2025	1,75%	0,27	15,69	15,31	15,15	15,77	17M	5.983
12/02/2025	-3,62%	-0,58	15,42	15,96	15,42	16,00	13M	5.345
11/02/2025	-0,37%	-0,06	16,00	15,87	15,85	16,18	20M	6.483
10/02/2025	1,20%	0,19	16,06	15,87	15,82	16,32	18M	6.642
07/02/2025	-0,94%	-0,15	15,87	15,97	15,54	16,12	10M	4.385
06/02/2025	1,59%	0,25	16,02	15,82	15,58	16,13	11M	4.583
05/02/2025	-2,77%	-0,45	15,77	16,23	15,67	16,23	10M	4.177
04/02/2025	0,56%	0,09	16,22	16,20	15,92	16,37	24M	10.175
03/02/2025	1,45%	0,23	16,13	15,92	15,84	16,44	26M	7.238
31/01/2025	-1,24%	-0,20	15,90	16,11	15,62	16,32	37M	8.825
30/01/2025	1,51%	0,24	16,10	15,86	15,79	16,36	28M	10.694
29/01/2025	1,99%	0,31	15,86	15,55	15,42	16,02	17M	5.910
28/01/2025	1,63%	0,25	15,55	15,40	15,08	15,66	20M	7.360
27/01/2025	4,94%	0,72	15,30	14,68	14,53	15,35	17M	5.961
24/01/2025	-0,21%	-0,03	14,58	14,55	14,38	14,68	7M	3.781
23/01/2025	-1,62%	-0,24	14,61	14,73	14,46	14,92	13M	3.691
22/01/2025	2,84%	0,41	14,85	14,50	14,33	15,09	17M	6.237
21/01/2025	3,07%	0,43	14,44	13,91	13,90	14,48	12M	3.886
20/01/2025	0,86%	0,12	14,01	13,82	13,73	14,23	12M	3.230
17/01/2025	-0,29%	-0,04	13,89	13,93	13,67	13,98	7M	2.823
16/01/2025	-0,85%	-0,12	13,93	14,05	13,88	14,06	11M	4.917
15/01/2025	1,08%	0,15	14,05	13,91	13,89	14,13	12M	5.384
14/01/2025	0,22%	0,03	13,90	13,84	13,79	14,19	13M	6.430
13/01/2025	1,46%	0,20	13,87	13,81	13,66	14,01	14M	6.394
10/01/2025	-1,65%	-0,23	13,67	13,99	13,52	13,99	18M	7.715
09/01/2025	3,50%	0,47	13,90	13,43	13,20	14,16	17M	6.069
08/01/2025	1,13%	0,15	13,43	13,14	12,98	13,50	16M	5.665
07/01/2025	-0,38%	-0,05	13,28	13,33	13,17	13,50	11M	4.224
06/01/2025	1,83%	0,24	13,33	13,50	13,00	13,69	16M	6.085
03/01/2025	-1,43%	-0,19	13,09	13,15	12,89	13,34	8M	3.936
02/01/2025	-3,35%	-0,46	13,28	13,75	13,16	13,75	13M	6.432
30/12/2024	2,61%	0,35	13,74	13,50	13,28	13,74	12M	5.200
27/12/2024	-1,54%	-0,21	13,39	13,69	13,22	13,69	12M	4.758
26/12/2024	0,22%	0,03	13,60	13,57	13,43	13,75	9M	3.965
23/12/2024	-3,69%	-0,52	13,57	13,95	13,54	14,08	13M	5.302
20/12/2024	-0,77%	-0,11	14,09	14,20	13,92	14,22	9M	3.600
19/12/2024	1,57%	0,22	14,20	14,01	13,73	14,20	15M	5.649
18/12/2024	-4,83%	-0,71	13,98	14,64	13,85	14,76	21M	7.187
17/12/2024	2,80%	0,40	14,69	14,50	14,32	15,04	22M	9.068
16/12/2024	-3,90%	-0,58	14,29	14,86	14,25	15,09	18M	6.140
13/12/2024	1,29%	0,19	14,87	14,64	14,57	15,24	31M	10.559
12/12/2024	-0,61%	-0,09	14,68	14,74	14,45	14,86	27M	11.006
11/12/2024	6,49%	0,90	14,77	13,83	13,83	14,93	31M	11.134
10/12/2024	-1,56%	-0,22	13,87	14,10	13,80	14,33	13M	5.518
09/12/2024	-0,35%	-0,05	14,09	14,04	13,84	14,34	16M	6.953
06/12/2024	-1,39%	-0,20	14,14	14,30	13,92	14,38	14M	6.188
05/12/2024	0,84%	0,12	14,34	14,24	14,15	14,56	22M	6.737
04/12/2024	3,42%	0,47	14,22	13,75	13,69	14,39	23M	6.511
03/12/2024	1,18%	0,16	13,75	13,61	13,55	13,75	14M	6.590
02/12/2024	-0,22%	-0,03	13,59	13,63	13,54	13,85	22M	8.121
29/11/2024	3,42%	0,45	13,62	13,23	13,04	13,77	23M	9.476
28/11/2024	-6,60%	-0,93	13,17	14,06	13,17	14,15	26M	8.443
27/11/2024	-3,75%	-0,55	14,10	14,79	14,00	14,79	17M	6.499
26/11/2024	0,90%	0,13	14,65	14,65	14,50	14,84	11M	3.935
25/11/2024	1,18%	0,17	14,52	14,40	14,25	14,66	11M	3.058
22/11/2024	0,77%	0,11	14,35	14,30	14,10	14,43	9M	3.476
21/11/2024	0,85%	0,12	14,24	14,00	13,91	14,39	25M	7.118
19/11/2024	-0,91%	-0,13	14,12	14,19	13,80	14,37	14M	5.057
18/11/2024	-0,90%	-0,13	14,25	14,31	13,73	14,38	21M	8.166
14/11/2024	4,13%	0,57	14,38	13,81	13,79	14,68	44M	12.010
13/11/2024	-2,61%	-0,37	13,81	14,09	13,65	14,20	27M	8.947
12/11/2024	16,32%	1,99	14,18	12,92	12,92	14,18	102M	23.022
11/11/2024	2,78%	0,33	12,19	11,90	11,74	12,22	15M	4.739
08/11/2024	-1,25%	-0,15	11,86	11,96	11,73	11,96	11M	5.567
07/11/2024	-3,38%	-0,42	12,01	12,26	11,96	12,55	11M	5.901
06/11/2024	3,93%	0,47	12,43	11,70	11,65	12,47	17M	6.483
05/11/2024	2,66%	0,31	11,96	11,73	11,65	12,00	7M	3.866
04/11/2024	2,64%	0,30	11,65	11,40	11,40	11,81	7M	3.856
01/11/2024	-0,18%	-0,02	11,35	11,35	11,23	11,37	5M	2.856
31/10/2024	0,53%	0,06	11,37	11,38	11,30	11,57	11M	5.815
30/10/2024	-0,70%	-0,08	11,31	11,39	11,31	11,49	6M	3.063
29/10/2024	1,33%	0,15	11,39	11,22	11,20	11,43	7M	3.934
28/10/2024	0,54%	0,06	11,24	11,21	11,18	11,61	8M	3.756
25/10/2024	1,64%	0,18	11,18	11,11	11,04	11,31	8M	4.321
24/10/2024	3,68%	0,39	11,00	10,71	10,51	11,10	13M	6.287
23/10/2024	3,82%	0,39	10,61	10,22	10,20	10,66	11M	4.060
22/10/2024	0,20%	0,02	10,22	10,19	10,12	10,27	5M	2.928
21/10/2024	-0,78%	-0,08	10,20	10,29	10,17	10,31	6M	3.682
18/10/2024	-2,28%	-0,24	10,28	10,56	10,27	10,57	6M	3.947
17/10/2024	0,38%	0,04	10,52	10,50	10,29	10,52	6M	3.864
16/10/2024	0,87%	0,09	10,48	10,39	10,27	10,58	7M	3.283
15/10/2024	-1,70%	-0,18	10,39	10,61	10,36	10,65	8M	3.757
14/10/2024	-0,75%	-0,08	10,57	10,66	10,47	10,74	12M	5.379
11/10/2024	0,47%	0,05	10,65	10,60	10,43	10,65	8M	3.951
10/10/2024	-1,67%	-0,18	10,60	10,71	10,57	10,75	9M	4.477
09/10/2024	-2,62%	-0,29	10,78	11,07	10,66	11,07	10M	6.559
08/10/2024	0,73%	0,08	11,07	11,00	10,85	11,10	8M	3.423
07/10/2024	0,09%	0,01	10,99	11,00	10,90	11,15	5M	2.868
04/10/2024	0,09%	0,01	10,98	11,12	10,92	11,12	8M	3.530
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	-	-	11,94	12,43	11,91	12,47	17M	5.300

Date,Open,High,Low,Close,Volume
03-Apr-25,14.27,14.61,14.12,14.41,14493865
02-Apr-25,14.43,14.61,13.90,14.24,24805115
01-Apr-25,14.45,14.71,14.15,14.50,20783325
31-Mar-25,14.20,14.61,14.11,14.49,9533624
28-Mar-25,14.91,14.98,14.28,14.32,10022415
27-Mar-25,14.25,15.04,14.23,14.86,23388762
26-Mar-25,14.16,14.38,14.15,14.29,10268738
25-Mar-25,14.07,14.39,14.07,14.19,7196433
24-Mar-25,14.25,14.25,13.96,14.02,8044353
21-Mar-25,14.12,14.35,14.06,14.19,12166465
20-Mar-25,14.34,14.54,14.17,14.24,8713034
19-Mar-25,14.54,14.64,14.36,14.36,12284566
18-Mar-25,14.00,14.70,13.86,14.54,19387915
17-Mar-25,14.29,14.29,13.70,13.92,19195399
14-Mar-25,14.30,14.39,13.98,14.14,13310088
13-Mar-25,14.07,14.22,13.72,14.22,24994167
12-Mar-25,14.04,14.19,13.61,14.04,27362253
11-Mar-25,14.43,14.43,13.96,14.15,10702062
10-Mar-25,14.39,14.54,14.22,14.37,11197056
07-Mar-25,14.25,14.45,14.17,14.45,12894802
06-Mar-25,14.16,14.43,14.05,14.23,14712628
05-Mar-25,14.61,14.82,14.08,14.16,17879564
28-Feb-25,14.59,14.78,14.37,14.68,21373794
27-Feb-25,14.56,14.82,14.45,14.79,19367471
26-Feb-25,15.06,15.34,14.49,14.62,22301888
25-Feb-25,15.30,15.50,14.74,14.93,44261729
24-Feb-25,14.73,14.88,14.35,14.35,18618695
21-Feb-25,14.79,14.93,14.45,14.73,20972597
20-Feb-25,14.53,14.86,14.39,14.73,21501492
19-Feb-25,15.16,15.16,14.32,14.53,77391477
18-Feb-25,16.64,16.64,15.35,15.56,34779969
17-Feb-25,16.74,16.82,16.41,16.64,18087166
14-Feb-25,15.75,16.64,15.50,16.48,27138100
13-Feb-25,15.31,15.77,15.15,15.69,16558193
12-Feb-25,15.96,16.00,15.42,15.42,13391318
11-Feb-25,15.87,16.18,15.85,16.00,19615980
10-Feb-25,15.87,16.32,15.82,16.06,18328150
07-Feb-25,15.97,16.12,15.54,15.87,10194332
06-Feb-25,15.82,16.13,15.58,16.02,10782521
05-Feb-25,16.23,16.23,15.67,15.77,10449684
04-Feb-25,16.20,16.37,15.92,16.22,24045323
03-Feb-25,15.92,16.44,15.84,16.13,26248339
31-Jan-25,16.11,16.32,15.62,15.90,37107641
30-Jan-25,15.86,16.36,15.79,16.10,27743084
29-Jan-25,15.55,16.02,15.42,15.86,17451678
28-Jan-25,15.40,15.66,15.08,15.55,19959777
27-Jan-25,14.68,15.35,14.53,15.30,16995952
24-Jan-25,14.55,14.68,14.38,14.58,7232036
23-Jan-25,14.73,14.92,14.46,14.61,13026656
22-Jan-25,14.50,15.09,14.33,14.85,16581492
21-Jan-25,13.91,14.48,13.90,14.44,12087940
20-Jan-25,13.82,14.23,13.73,14.01,11727659
17-Jan-25,13.93,13.98,13.67,13.89,6652647
16-Jan-25,14.05,14.06,13.88,13.93,10848540
15-Jan-25,13.91,14.13,13.89,14.05,11625078
14-Jan-25,13.84,14.19,13.79,13.90,12500112
13-Jan-25,13.81,14.01,13.66,13.87,13704268
10-Jan-25,13.99,13.99,13.52,13.67,18109898
09-Jan-25,13.43,14.16,13.20,13.90,16896297
08-Jan-25,13.14,13.50,12.98,13.43,16477672
07-Jan-25,13.33,13.50,13.17,13.28,11043158
06-Jan-25,13.50,13.69,13.00,13.33,16113155
03-Jan-25,13.15,13.34,12.89,13.09,8385501
02-Jan-25,13.75,13.75,13.16,13.28,13122001
30-Dec-24,13.50,13.74,13.28,13.74,11956115
27-Dec-24,13.69,13.69,13.22,13.39,11563470
26-Dec-24,13.57,13.75,13.43,13.60,9240422
23-Dec-24,13.95,14.08,13.54,13.57,13200440
20-Dec-24,14.20,14.22,13.92,14.09,8773872
19-Dec-24,14.01,14.20,13.73,14.20,15487496
18-Dec-24,14.64,14.76,13.85,13.98,21112246
17-Dec-24,14.50,15.04,14.32,14.69,22496251
16-Dec-24,14.86,15.09,14.25,14.29,17627571
13-Dec-24,14.64,15.24,14.57,14.87,30583320
12-Dec-24,14.74,14.86,14.45,14.68,26756798
11-Dec-24,13.83,14.93,13.83,14.77,30840512
10-Dec-24,14.10,14.33,13.80,13.87,13183576
09-Dec-24,14.04,14.34,13.84,14.09,15652878
06-Dec-24,14.30,14.38,13.92,14.14,14187716
05-Dec-24,14.24,14.56,14.15,14.34,22000078
04-Dec-24,13.75,14.39,13.69,14.22,23384492
03-Dec-24,13.61,13.75,13.55,13.75,14019748
02-Dec-24,13.63,13.85,13.54,13.59,22403683
29-Nov-24,13.23,13.77,13.04,13.62,23211567
28-Nov-24,14.06,14.15,13.17,13.17,25664516
27-Nov-24,14.79,14.79,14.00,14.10,16829442
26-Nov-24,14.65,14.84,14.50,14.65,10506817
25-Nov-24,14.40,14.66,14.25,14.52,11439627
22-Nov-24,14.30,14.43,14.10,14.35,8919204
21-Nov-24,14.00,14.39,13.91,14.24,24583505
19-Nov-24,14.19,14.37,13.80,14.12,14238460
18-Nov-24,14.31,14.38,13.73,14.25,21136126
14-Nov-24,13.81,14.68,13.79,14.38,43779808
13-Nov-24,14.09,14.20,13.65,13.81,26635978
12-Nov-24,12.92,14.18,12.92,14.18,102158619
11-Nov-24,11.90,12.22,11.74,12.19,15190197
08-Nov-24,11.96,11.96,11.73,11.86,10645914
07-Nov-24,12.26,12.55,11.96,12.01,10639463
06-Nov-24,11.70,12.47,11.65,12.43,17271253
05-Nov-24,11.73,12.00,11.65,11.96,7362023
04-Nov-24,11.40,11.81,11.40,11.65,6752614
01-Nov-24,11.35,11.37,11.23,11.35,5478129
31-Oct-24,11.38,11.57,11.30,11.37,11131224
30-Oct-24,11.39,11.49,11.31,11.31,5722609
29-Oct-24,11.22,11.43,11.20,11.39,6930068
28-Oct-24,11.21,11.61,11.18,11.24,7517867
25-Oct-24,11.11,11.31,11.04,11.18,8046765
24-Oct-24,10.71,11.10,10.51,11.00,13186305
23-Oct-24,10.22,10.66,10.20,10.61,11276281
22-Oct-24,10.19,10.27,10.12,10.22,4801174
21-Oct-24,10.29,10.31,10.17,10.20,5775615
18-Oct-24,10.56,10.57,10.27,10.28,5937783
17-Oct-24,10.50,10.52,10.29,10.52,6486238
16-Oct-24,10.39,10.58,10.27,10.48,6859073
15-Oct-24,10.61,10.65,10.36,10.39,7582064
14-Oct-24,10.66,10.74,10.47,10.57,11520509
11-Oct-24,10.60,10.65,10.43,10.65,8447547
10-Oct-24,10.71,10.75,10.57,10.60,9374708
09-Oct-24,11.07,11.07,10.66,10.78,9920188
08-Oct-24,11.00,11.10,10.85,11.07,7866428
07-Oct-24,11.00,11.15,10.90,10.99,5377473
04-Oct-24,11.12,11.12,10.92,10.98,7802763
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

*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