ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: TTEN3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/06/2026-4,15%-0,6114,0814,6914,0814,6923M5.460
03/06/2026-2,65%-0,4014,6915,0814,5615,0924M6.385
02/06/2026-1,37%-0,2115,0915,3115,0115,5320M6.573
01/06/2026-1,92%-0,3015,3015,6015,2515,6412M4.161
29/05/20260,19%0,0315,6015,5215,4415,6318M4.082
28/05/2026-0,64%-0,1015,5715,7415,4515,7811M3.543
27/05/2026-1,32%-0,2115,6715,8315,6015,9813M3.618
26/05/2026-0,19%-0,0315,8815,9815,5215,9823M8.856
25/05/20260,95%0,1515,9115,7615,7216,0214M4.287
22/05/2026-3,08%-0,5015,7616,2615,6516,2622M4.837
21/05/20260,68%0,1116,2616,2315,7816,3717M5.850
20/05/2026-1,64%-0,2716,1516,4216,1216,6720M6.884
19/05/2026-2,78%-0,4716,4216,9116,3816,9113M3.719
18/05/20261,38%0,2316,8916,6616,3916,9421M5.954
15/05/20260,42%0,0716,6617,2716,5517,4546M11.399
14/05/20260,48%0,0816,5916,5216,3116,7120M5.343
13/05/2026-2,48%-0,4216,5117,0116,3517,0123M5.804
12/05/20260,77%0,1316,9316,8016,6617,0715M4.090
11/05/2026-0,36%-0,0616,8016,9416,6617,0821M5.053
08/05/2026-0,53%-0,0916,8617,0216,7117,2434M6.353
07/05/2026-0,06%-0,0116,9517,0516,6017,0522M5.207
06/05/20260,59%0,1016,9616,9516,4117,0637M8.480
05/05/20262,18%0,3616,8616,5216,4416,9519M6.028
04/05/2026-1,79%-0,3016,5016,8016,4117,0033M9.162
30/04/20263,13%0,5116,8016,4016,2716,9545M9.298
29/04/20267,17%1,0916,2915,1915,1216,3438M9.157
28/04/20261,13%0,1715,2015,0314,8615,2011M4.747
27/04/2026-1,89%-0,2915,0315,3815,0315,4614M5.322
24/04/2026-2,54%-0,4015,3215,7515,3215,8214M4.109
23/04/2026-0,57%-0,0915,7215,8915,6115,9716M5.082
22/04/2026-1,31%-0,2115,8116,0115,8116,0615M6.190
20/04/20260,44%0,0716,0215,9515,8616,128M2.894
17/04/20261,59%0,2515,9515,7715,7516,1017M5.392
16/04/2026-2,91%-0,4715,7016,2415,5416,3532M7.475
15/04/2026-1,04%-0,1716,1716,3416,0516,4711M3.293
14/04/2026-0,85%-0,1416,3416,5016,2316,5927M5.444
13/04/20262,55%0,4116,4816,1415,9416,4818M3.741
10/04/2026-2,01%-0,3316,0716,4115,9516,4915M4.812
09/04/20260,43%0,0716,4016,3316,2616,6122M5.729
08/04/20263,09%0,4916,3316,0816,0716,6438M10.198
07/04/2026-0,31%-0,0515,8415,9015,6316,0514M5.626
06/04/2026-0,38%-0,0615,8915,9515,8216,1313M5.483
02/04/2026-0,50%-0,0815,9516,0015,6916,1910M3.601
01/04/20260,19%0,0316,0315,9015,7516,1619M5.289
31/03/20263,29%0,5116,0015,5715,5316,0020M6.485
30/03/20260,19%0,0315,4915,4715,3715,6919M7.126
27/03/2026-1,34%-0,2115,4615,6715,4015,679M3.615
26/03/20260,13%0,0215,6715,5615,4516,0021M8.516
25/03/20261,62%0,2515,6515,6115,4215,7228M4.793
24/03/2026-0,77%-0,1215,4015,5915,2115,6010M3.074
23/03/20260,71%0,1115,5215,4915,2615,7120M5.468
20/03/20260,85%0,1315,4115,1814,8515,4526M7.980
19/03/20263,10%0,4615,2814,8914,6015,3019M5.440
18/03/2026-0,94%-0,1414,8214,8814,8115,0412M4.082
17/03/2026-0,40%-0,0614,9615,1014,9315,2022M6.587
16/03/20261,69%0,2515,0214,8714,7715,2623M5.354
13/03/2026-1,20%-0,1814,7715,1914,7215,1918M5.272
12/03/2026-3,24%-0,5014,9515,4314,9015,4941M7.942
11/03/20260,00%0,0015,4515,5415,0115,6441M10.700
10/03/2026-2,77%-0,4415,4516,2415,4516,2450M13.509
09/03/20261,60%0,2515,8915,6415,5216,1434M10.164
06/03/2026-9,86%-1,7115,6416,6215,5416,65122M23.829
05/03/2026-2,20%-0,3917,3517,7817,2817,8015M5.597
04/03/20263,68%0,6317,7417,0016,9917,9040M8.853
03/03/2026-1,44%-0,2517,1117,0116,4417,2427M6.592
02/03/20261,46%0,2517,3617,0216,9417,7425M5.976
27/02/2026-1,04%-0,1817,1117,2917,0817,3715M4.392
26/02/20262,37%0,4017,2916,9916,9117,4125M6.172
25/02/20260,12%0,0216,8916,8816,7817,079M3.220
24/02/20260,72%0,1216,8716,7016,6116,9918M4.813
23/02/20260,24%0,0416,7516,7116,4916,8818M5.539
20/02/20260,48%0,0816,7116,6516,2916,7814M4.851
19/02/20264,20%0,6716,6316,0515,9616,6316M4.389
18/02/20260,31%0,0515,9615,9115,7316,0315M4.600
13/02/20260,06%0,0115,9115,8615,6315,9414M4.725
12/02/2026-0,93%-0,1515,9016,0515,7716,2618M5.940
11/02/20261,01%0,1616,0515,8915,7716,2820M6.579
10/02/2026-1,12%-0,1815,8916,0515,7216,0517M5.860
09/02/20263,21%0,5016,0715,5715,5616,0828M8.262
06/02/2026-2,87%-0,4615,5716,0315,3116,0545M13.429
05/02/2026-0,74%-0,1216,0316,1516,0316,3421M6.704
04/02/2026-3,64%-0,6116,1516,8515,9516,8527M8.423
03/02/20260,06%0,0116,7616,8116,6217,3536M9.707
02/02/20260,66%0,1116,7516,6716,5616,9827M7.651
30/01/20262,53%0,4116,6416,2316,1116,7029M8.685
29/01/2026-0,92%-0,1516,2316,4715,9016,6124M6.968
28/01/2026-0,49%-0,0816,3816,4716,1216,6324M8.883
27/01/20261,04%0,1716,4616,4216,3316,7223M7.677
26/01/20262,26%0,3616,2915,9315,6516,2926M9.738
23/01/20261,46%0,2315,9315,7315,5916,0223M8.583
22/01/2026-1,07%-0,1715,7015,8715,6116,1035M10.519
21/01/20261,08%0,1715,8715,7015,7016,0028M9.628
20/01/20261,03%0,1615,7015,4515,3415,7618M6.310
19/01/2026-0,06%-0,0115,5415,7115,4015,719M3.623
16/01/2026-0,58%-0,0915,5515,7015,5015,8818M6.733
15/01/20260,26%0,0415,6415,6515,5815,7512M4.009
14/01/20260,84%0,1315,6015,5715,3015,6120M6.533
13/01/2026-3,73%-0,6015,4716,0715,1616,0739M12.287
12/01/2026-2,49%-0,4116,0716,4916,0716,5617M5.321
09/01/20260,24%0,0416,4816,5016,3216,7423M5.717
08/01/20261,73%0,2816,4416,1516,1516,7016M5.172
07/01/2026-1,70%-0,2816,1616,5316,1216,5315M5.007
06/01/2026-0,18%-0,0316,4416,4716,4016,7918M6.696
05/01/20260,18%0,0316,4716,4916,2416,5211M3.657
02/01/2026-0,36%-0,0616,4416,5016,1816,5413M5.004
30/12/20250,30%0,0516,5016,4516,3516,5913M3.625
29/12/2025-0,18%-0,0316,4516,5116,3316,517M2.445
26/12/20250,43%0,0716,4816,5116,1816,829M3.050
23/12/20251,05%0,1716,4116,1416,1416,4812M4.060
22/12/2025-0,98%-0,1616,2416,4015,9216,4010M3.596
19/12/20250,68%0,1116,4016,4016,2216,5012M4.127
18/12/2025-0,18%-0,0316,2916,2216,1516,3713M4.218
17/12/2025-3,15%-0,5316,3216,7116,0816,8621M6.765
16/12/2025-2,77%-0,4816,8517,1216,7317,1724M7.148
15/12/20250,76%0,1317,3317,2317,0917,3915M4.538
12/12/20251,12%0,1917,2016,9116,9117,2025M5.114
11/12/20252,16%0,3617,0116,7316,5917,0119M5.261
10/12/2025-0,30%-0,0516,6516,5216,3916,7530M9.091
09/12/20250,24%0,0416,7016,3116,3116,8519M7.942
08/12/20251,59%0,2616,6616,5116,4016,7620M5.701
05/12/2025-5,64%-0,9816,4017,3916,2717,3926M6.889
04/12/20251,16%0,2017,3817,2516,9017,5523M5.933
03/12/20256,64%1,0717,1816,2316,2317,2446M10.411
02/12/20253,60%0,5616,1115,5515,5316,1133M8.456
01/12/20251,57%0,2415,5515,7015,3415,9934M11.005
28/11/20250,39%0,0615,3115,2315,1515,4825M7.238
27/11/20253,04%0,4515,2514,7914,7915,3114M4.214
26/11/20252,35%0,3414,8014,5014,4314,9162M8.256
25/11/2025-2,89%-0,4314,4614,8914,4614,9828M7.015
24/11/2025-0,80%-0,1214,8915,0114,8715,1614M3.468
21/11/2025-0,53%-0,0815,0115,0914,8115,1612M4.033
19/11/2025-2,33%-0,3615,0915,4015,0015,4614M4.609
18/11/2025-0,32%-0,0515,4515,4715,1415,7418M4.750
17/11/2025-2,52%-0,4015,5015,7915,4015,8636M8.235
14/11/20251,86%0,2915,9015,2614,9516,4438M9.295
13/11/2025-0,95%-0,1515,6115,8515,5216,0012M5.009
12/11/2025-0,32%-0,0515,7615,8215,5315,8310M3.804
11/11/20251,35%0,2115,8115,5615,4416,2223M6.167
10/11/2025-1,14%-0,1815,6015,9015,5015,9212M4.758
07/11/2025-0,32%-0,0515,7815,8315,6415,9511M4.503
06/11/2025-2,10%-0,3415,8316,2515,7616,2511M3.919
05/11/20250,06%0,0116,1716,1016,0216,2320M7.029
04/11/20251,57%0,2516,1615,9915,8816,1826M5.626
03/11/2025-0,62%-0,1015,9116,0115,7516,1020M4.486
31/10/20250,82%0,1316,0115,8815,8016,0817M3.995
30/10/20251,66%0,2615,8815,5415,5115,8911M3.702
29/10/20251,56%0,2415,6215,3815,3515,7327M5.811
28/10/20256,81%0,9815,3814,6814,6015,5339M9.285
27/10/2025-0,76%-0,1114,4014,5514,3014,6210M3.168
24/10/20251,47%0,2114,5114,3514,3514,6019M4.145
23/10/20251,20%0,1714,3014,2114,1614,3113M3.668
22/10/20250,00%0,0014,1314,0413,9914,3111M4.234
21/10/2025-0,28%-0,0414,1314,1813,9914,278M3.365
20/10/2025-0,84%-0,1214,1714,2714,1714,408M2.857
17/10/20250,00%0,0014,2914,2614,0814,5317M3.287
16/10/20251,56%0,2214,2914,1014,0614,5519M4.438
15/10/20252,33%0,3214,0713,7013,5714,0923M7.352
14/10/20250,51%0,0713,7513,6713,5313,8215M3.880
13/10/2025-0,22%-0,0313,6813,8013,6814,039M3.516
10/10/20252,77%0,3713,7113,4713,4714,0023M5.933
09/10/2025-0,74%-0,1013,3413,4413,2513,5313M5.422
08/10/20250,90%0,1213,4413,3513,2713,538M3.689
07/10/2025-0,75%-0,1013,3213,4013,1613,4513M4.192
06/10/2025-1,18%-0,1613,4213,6013,3613,6213M4.512
03/10/2025-0,15%-0,0213,5813,6713,5113,687M2.307
02/10/2025-1,95%-0,2713,6013,9413,5513,9412M4.084
01/10/2025-0,79%-0,1113,8713,9813,7813,9811M4.224
30/09/2025-0,21%-0,0313,9813,9213,8914,1011M3.911
29/09/20251,45%0,2014,0113,8213,8214,099M3.488
26/09/20251,32%0,1813,8113,7113,5613,9615M6.530
25/09/2025-0,94%-0,1313,6313,7013,6113,9617M4.955
24/09/2025-1,01%-0,1413,7613,9013,7013,9615M4.609
23/09/20250,36%0,0513,9013,8513,7314,2519M6.960
22/09/2025-3,01%-0,4313,8514,3313,7714,3325M6.976
19/09/2025-0,49%-0,0714,2814,4214,2314,5222M4.328
18/09/2025-1,58%-0,2314,3514,5514,3514,5612M3.776
17/09/20250,41%0,0614,5814,5214,3714,729M2.585
16/09/2025-0,34%-0,0514,5214,5914,3014,739M2.424
15/09/20251,11%0,1614,5714,4114,3914,6210M4.239
12/09/2025-0,07%-0,0114,4114,5014,2514,507M2.646
11/09/2025-0,55%-0,0814,4214,5914,3814,6415M6.044
10/09/20250,28%0,0414,5014,5014,2314,6024M8.092
09/09/20252,19%0,3114,4614,3014,2014,6620M6.413
08/09/2025-2,08%-0,3014,1514,5014,0614,5420M7.767
05/09/20251,76%0,2514,4514,2814,1814,5417M7.294
04/09/20250,64%0,0914,2014,1113,9514,259M3.350
03/09/2025-0,07%-0,0114,1114,1914,0114,2313M4.377
02/09/2025-2,49%-0,3614,1214,4514,0214,4516M6.813
01/09/2025-1,03%-0,1514,4814,7014,3714,7412M4.452
29/08/2025-0,34%-0,0514,6314,7614,5814,768M2.226
28/08/20251,52%0,2214,6814,4614,4114,859M3.272
27/08/20250,35%0,0514,4614,4814,2714,547M2.676
26/08/20250,07%0,0114,4114,4814,3414,506M2.640
25/08/2025-0,35%-0,0514,4014,5114,3314,5412M3.747
22/08/20251,98%0,2814,4514,2014,1514,5713M4.915
21/08/2025-0,63%-0,0914,1714,1813,9814,2811M4.564
20/08/20251,13%0,1614,2614,1113,8314,2616M5.104
19/08/2025-2,15%-0,3114,1014,3314,0014,3312M4.134
18/08/20251,26%0,1814,4114,2314,0814,5816M6.400
15/08/20257,40%0,9814,2314,5214,0714,7543M13.629
14/08/20250,23%0,0313,2513,2913,1813,3612M4.631
13/08/2025-1,64%-0,2213,2213,3713,1113,4020M6.200
12/08/20251,36%0,1813,4413,2713,2113,5915M4.876
11/08/2025-0,97%-0,1313,2613,4713,2613,4813M3.970
08/08/2025-0,37%-0,0513,3913,3713,2113,5712M5.601
07/08/20250,67%0,0913,4413,4513,0413,6332M8.491
06/08/2025-1,77%-0,2413,3513,5913,3113,6824M6.821
05/08/20250,30%0,0413,5913,6213,4013,6610M4.318
04/08/2025-0,37%-0,0513,5513,6213,4313,8017M5.615
01/08/2025-0,22%-0,0313,6013,7013,4313,8615M5.986
31/07/2025-0,66%-0,0913,6313,7113,5013,9014M5.063
30/07/20251,03%0,1413,7213,5813,5413,9412M5.308
29/07/2025-0,51%-0,0713,5813,6113,5313,8514M5.470
28/07/2025-2,36%-0,3313,6513,9113,5614,0513M5.408
25/07/20253,33%0,4513,9813,5013,5014,1818M5.039
24/07/2025-0,73%-0,1013,5313,6313,3713,6611M4.163
23/07/20250,96%0,1313,6313,4313,3713,7211M4.574
22/07/2025-0,37%-0,0513,5013,4913,4613,6915M5.024
21/07/20251,88%0,2513,5513,2913,2213,5516M5.224
18/07/2025-2,06%-0,2813,3013,5113,2513,5320M6.005
17/07/20250,67%0,0913,5813,4913,3913,6713M4.584
16/07/2025-0,52%-0,0713,4913,6013,3013,6014M5.603
15/07/2025-1,17%-0,1613,5613,6913,5213,8116M6.111
14/07/2025-2,35%-0,3313,7214,0013,4814,0225M8.610
11/07/2025-1,40%-0,2014,0514,2514,0014,3211M4.175
10/07/2025-2,93%-0,4314,2514,5014,1514,5626M7.435
09/07/2025-3,55%-0,5414,6815,2014,6315,2316M4.124
08/07/20250,07%0,0115,2215,3015,0315,3211M4.558
07/07/2025-0,39%-0,0615,2115,3115,1015,339M3.900
04/07/20250,66%0,1015,2715,2215,1015,398M3.547
03/07/20252,43%0,3615,1714,8114,7415,2510M3.303
02/07/2025-1,99%-0,3014,8115,1014,6215,1028M11.514
01/07/2025-0,85%-0,1315,1115,1514,9515,3226M8.131
27/06/2025-1,30%-0,2015,2415,2815,2315,6121M5.309
26/06/20254,18%0,6215,4414,7514,7515,5520M7.063
25/06/20251,65%0,2414,8214,5414,4515,3438M10.190
24/06/20251,18%0,1714,5814,3814,3814,7835M5.304
23/06/2025-0,35%-0,0514,4114,4614,2514,5632M7.458
20/06/2025-0,34%-0,0514,4614,2214,2214,73219M11.182
18/06/2025-1,23%-0,1814,5114,5314,4014,6421M5.577
17/06/20250,41%0,0614,6914,7014,4014,8218M7.625
16/06/20250,48%0,0714,6314,6914,2814,7020M7.243
13/06/20251,89%0,2714,5614,3314,0114,7423M6.429
12/06/20250,70%0,1014,2914,0113,9914,2916M6.099
11/06/2025-0,35%-0,0514,1914,1913,9914,2525M7.661
10/06/2025-0,63%-0,0914,2414,4114,2014,7724M9.993
09/06/20251,63%0,2314,3314,1813,8014,4425M6.804
06/06/2025-0,14%-0,0214,1014,2013,9314,2210M3.472
05/06/20250,00%0,0014,1214,0513,9114,2917M6.211
04/06/2025-1,94%-0,2814,1214,4814,0314,6017M5.968
03/06/2025-0,21%-0,0314,4014,4314,2214,4816M6.371
02/06/20253,44%0,4814,4313,9513,9514,5024M8.682
30/05/2025-2,92%-0,4213,9514,2913,8014,3339M10.058
29/05/2025-0,55%-0,0814,3714,4414,1014,6318M6.941
28/05/2025-0,48%-0,0714,4514,5914,1914,5918M6.401
27/05/20250,00%0,0014,5214,6714,3714,6822M6.841
26/05/2025-0,89%-0,1314,5214,5714,4014,6414M4.194
23/05/20252,73%0,3914,6514,2014,0514,6614M5.266
22/05/20250,21%0,0314,2614,2314,1514,5510M4.114
21/05/2025-2,93%-0,4314,2314,6514,2314,8219M6.655
20/05/20250,55%0,0814,6614,6614,2114,6623M8.103
19/05/2025-0,21%-0,0314,5814,5314,3114,6239M6.892
16/05/20251,88%0,2714,6114,3314,0914,7219M6.654
15/05/20250,99%0,1414,3414,1114,1114,5017M6.165
14/05/2025-1,39%-0,2014,2014,4014,0114,5415M6.241
13/05/2025-1,30%-0,1914,4014,5914,3914,7922M7.119
12/05/2025-2,01%-0,3014,5914,8914,1414,9839M13.287
09/05/2025-1,91%-0,2914,8915,2014,1815,2358M16.934
08/05/20250,26%0,0415,1815,2415,1415,7223M8.224
07/05/2025-3,81%-0,6015,1415,7615,0615,7617M6.881
06/05/20251,29%0,2015,7415,6415,4315,8113M4.933
05/05/2025-1,08%-0,1715,5415,7315,1015,7521M8.601
02/05/2025-3,02%-0,4915,7116,1115,4616,2019M6.574
30/04/2025-0,31%-0,0516,2016,1015,8416,5322M6.371
29/04/2025-2,99%-0,5016,2516,9016,0517,0931M8.060
28/04/20253,40%0,5516,7516,1616,1616,7520M8.404
25/04/2025-4,14%-0,7016,2016,9215,9216,9230M8.861
24/04/20250,84%0,1416,9016,6516,6516,9818M6.754
23/04/2025-0,12%-0,0216,7616,8016,4617,0922M8.869
22/04/20252,25%0,3716,7816,1216,0817,1243M10.392
17/04/20253,60%0,5716,4116,0015,7416,5218M5.559
16/04/20250,19%0,0315,8415,8115,6816,2121M7.583
15/04/20254,15%0,6315,8115,2515,1516,0023M7.037
14/04/20254,19%0,6115,1814,7714,5615,2617M5.241
11/04/20253,04%0,4314,5714,1514,0814,7713M4.199
10/04/2025-0,91%-0,1314,1414,1813,8814,3125M5.732
09/04/20251,28%0,1814,2714,0714,0014,4717M6.176
08/04/20250,79%0,1114,0913,9813,9814,3412M6.250
07/04/20250,36%0,0513,9813,6813,5314,2117M8.321
04/04/2025-3,33%-0,4813,9314,0613,9314,2317M7.546
03/04/20251,19%0,1714,4114,2714,1214,6114M5.192
02/04/2025-1,79%-0,2614,2414,4313,9014,6125M9.772
01/04/20250,07%0,0114,5014,4514,1514,7121M9.527
31/03/20251,19%0,1714,4914,2014,1114,6110M4.198
28/03/2025-3,63%-0,5414,3214,9114,2814,9810M4.395
27/03/20253,99%0,5714,8614,2514,2315,0423M6.924
26/03/20250,70%0,1014,2914,1614,1514,3810M5.536
25/03/20251,21%0,1714,1914,0714,0714,397M3.212
24/03/2025-1,20%-0,1714,0214,2513,9614,258M3.028
21/03/2025-0,35%-0,0514,1914,1214,0614,3512M3.530
20/03/2025-0,84%-0,1214,2414,3414,1714,549M2.787
19/03/2025-1,24%-0,1814,3614,5414,3614,6412M5.202
18/03/20254,45%0,6214,5414,0013,8614,7019M6.113
17/03/2025-1,56%-0,2213,9214,2913,7014,2919M6.123
14/03/2025-0,56%-0,0814,1414,3013,9814,3913M4.253
13/03/20251,28%0,1814,2214,0713,7214,2225M7.073
12/03/2025-0,78%-0,1114,0414,0413,6114,1927M8.003
11/03/2025-1,53%-0,2214,1514,4313,9614,4311M4.677
10/03/2025-0,55%-0,0814,3714,3914,2214,5411M4.887
07/03/20251,55%0,2214,4514,2514,1714,4513M4.920
06/03/20250,49%0,0714,2314,1614,0514,4315M7.667
05/03/2025-3,54%-0,5214,1614,6114,0814,8218M6.214
28/02/2025-0,74%-0,1114,6814,5914,3714,7821M7.509
27/02/20251,16%0,1714,7914,5614,4514,8219M7.115
26/02/2025-2,08%-0,3114,6215,0614,4915,3422M7.988
25/02/20254,04%0,5814,9315,3014,7415,5044M14.832
24/02/2025-2,58%-0,3814,3514,7314,3514,8819M6.928
21/02/20250,00%0,0014,7314,7914,4514,9321M8.581
20/02/20251,38%0,2014,7314,5314,3914,8622M8.675
19/02/2025-6,62%-1,0314,5315,1614,3215,1677M22.084
18/02/2025-6,49%-1,0815,5616,6415,3516,6435M11.640
17/02/20250,97%0,1616,6416,7416,4116,8218M7.286
14/02/20255,04%0,7916,4815,7515,5016,6427M8.698
13/02/20251,75%0,2715,6915,3115,1515,7717M5.983
12/02/2025-3,62%-0,5815,4215,9615,4216,0013M5.345
11/02/2025-0,37%-0,0616,0015,8715,8516,1820M6.483
10/02/20251,20%0,1916,0615,8715,8216,3218M6.642
07/02/2025-0,94%-0,1515,8715,9715,5416,1210M4.385
06/02/20251,59%0,2516,0215,8215,5816,1311M4.583
05/02/2025-2,77%-0,4515,7716,2315,6716,2310M4.177
04/02/20250,56%0,0916,2216,2015,9216,3724M10.175
03/02/20251,45%0,2316,1315,9215,8416,4426M7.238
31/01/2025-1,24%-0,2015,9016,1115,6216,3237M8.825
30/01/20251,51%0,2416,1015,8615,7916,3628M10.694
29/01/20251,99%0,3115,8615,5515,4216,0217M5.910
28/01/20251,63%0,2515,5515,4015,0815,6620M7.360
27/01/20254,94%0,7215,3014,6814,5315,3517M5.961
24/01/2025-0,21%-0,0314,5814,5514,3814,687M3.781
23/01/2025-1,62%-0,2414,6114,7314,4614,9213M3.691
22/01/20252,84%0,4114,8514,5014,3315,0917M6.237
21/01/20253,07%0,4314,4413,9113,9014,4812M3.886
20/01/20250,86%0,1214,0113,8213,7314,2312M3.230
17/01/2025-0,29%-0,0413,8913,9313,6713,987M2.823
16/01/2025-0,85%-0,1213,9314,0513,8814,0611M4.917
15/01/20251,08%0,1514,0513,9113,8914,1312M5.384
14/01/20250,22%0,0313,9013,8413,7914,1913M6.430
13/01/20251,46%0,2013,8713,8113,6614,0114M6.394
10/01/2025-1,65%-0,2313,6713,9913,5213,9918M7.715
09/01/20253,50%0,4713,9013,4313,2014,1617M6.069
08/01/20251,13%0,1513,4313,1412,9813,5016M5.665
07/01/2025-0,38%-0,0513,2813,3313,1713,5011M4.224
06/01/20251,83%0,2413,3313,5013,0013,6916M6.085
03/01/2025-1,43%-0,1913,0913,1512,8913,348M3.936
02/01/2025-3,35%-0,4613,2813,7513,1613,7513M6.432
30/12/20242,61%0,3513,7413,5013,2813,7412M5.200
27/12/2024-1,54%-0,2113,3913,6913,2213,6912M4.758
26/12/20240,22%0,0313,6013,5713,4313,759M3.965
23/12/2024-3,69%-0,5213,5713,9513,5414,0813M5.302
20/12/2024-0,77%-0,1114,0914,2013,9214,229M3.600
19/12/20241,57%0,2214,2014,0113,7314,2015M5.649
18/12/2024-4,83%-0,7113,9814,6413,8514,7621M7.187
17/12/20242,80%0,4014,6914,5014,3215,0422M9.068
16/12/2024-3,90%-0,5814,2914,8614,2515,0918M6.140
13/12/20241,29%0,1914,8714,6414,5715,2431M10.559
12/12/2024-0,61%-0,0914,6814,7414,4514,8627M11.006
11/12/20246,49%0,9014,7713,8313,8314,9331M11.134
10/12/2024-1,56%-0,2213,8714,1013,8014,3313M5.518
09/12/2024-0,35%-0,0514,0914,0413,8414,3416M6.953
06/12/2024-1,39%-0,2014,1414,3013,9214,3814M6.188
05/12/20240,84%0,1214,3414,2414,1514,5622M6.737
04/12/20243,42%0,4714,2213,7513,6914,3923M6.511
03/12/20241,18%0,1613,7513,6113,5513,7514M6.590
02/12/2024-0,22%-0,0313,5913,6313,5413,8522M8.121
29/11/20243,42%0,4513,6213,2313,0413,7723M9.476
28/11/2024-6,60%-0,9313,1714,0613,1714,1526M8.443
27/11/2024-3,75%-0,5514,1014,7914,0014,7917M6.499
26/11/20240,90%0,1314,6514,6514,5014,8411M3.935
25/11/20241,18%0,1714,5214,4014,2514,6611M3.058
22/11/20240,77%0,1114,3514,3014,1014,439M3.476
21/11/20240,85%0,1214,2414,0013,9114,3925M7.118
19/11/2024-0,91%-0,1314,1214,1913,8014,3714M5.057
18/11/2024-0,90%-0,1314,2514,3113,7314,3821M8.166
14/11/20244,13%0,5714,3813,8113,7914,6844M12.010
13/11/2024-2,61%-0,3713,8114,0913,6514,2027M8.947
12/11/202416,32%1,9914,1812,9212,9214,18102M23.022
11/11/20242,78%0,3312,1911,9011,7412,2215M4.739
08/11/2024-1,25%-0,1511,8611,9611,7311,9611M5.567
07/11/2024-3,38%-0,4212,0112,2611,9612,5511M5.901
06/11/20243,93%0,4712,4311,7011,6512,4717M6.483
05/11/20242,66%0,3111,9611,7311,6512,007M3.866
04/11/20242,64%0,3011,6511,4011,4011,817M3.856
01/11/2024-0,18%-0,0211,3511,3511,2311,375M2.856
31/10/20240,53%0,0611,3711,3811,3011,5711M5.815
30/10/2024-0,70%-0,0811,3111,3911,3111,496M3.063
29/10/20241,33%0,1511,3911,2211,2011,437M3.934
28/10/20240,54%0,0611,2411,2111,1811,618M3.756
25/10/20241,64%0,1811,1811,1111,0411,318M4.321
24/10/20243,68%0,3911,0010,7110,5111,1013M6.287
23/10/20243,82%0,3910,6110,2210,2010,6611M4.060
22/10/20240,20%0,0210,2210,1910,1210,275M2.928
21/10/2024-0,78%-0,0810,2010,2910,1710,316M3.682
18/10/2024-2,28%-0,2410,2810,5610,2710,576M3.947
17/10/20240,38%0,0410,5210,5010,2910,526M3.864
16/10/20240,87%0,0910,4810,3910,2710,587M3.283
15/10/2024-1,70%-0,1810,3910,6110,3610,658M3.757
14/10/2024-0,75%-0,0810,5710,6610,4710,7412M5.379
11/10/20240,47%0,0510,6510,6010,4310,658M3.951
10/10/2024-1,67%-0,1810,6010,7110,5710,759M4.477
09/10/2024-2,62%-0,2910,7811,0710,6611,0710M6.559
08/10/20240,73%0,0811,0711,0010,8511,108M3.423
07/10/20240,09%0,0110,9911,0010,9011,155M2.868
04/10/20240,09%0,0110,9811,1210,9211,128M3.530
03/10/20240,55%0,0610,9711,0510,8111,1312M4.910
02/10/2024-1,18%-0,1310,9111,1010,8711,2615M7.388
01/10/2024-2,47%-0,2811,0411,2811,0011,4112M5.731
30/09/2024-1,31%-0,1511,3211,4711,2411,4911M4.791
27/09/2024-0,26%-0,0311,4711,6011,4211,6511M3.704
26/09/20241,32%0,1511,5011,3511,3211,5212M3.832
25/09/2024-1,48%-0,1711,3511,6611,3311,665M2.764
24/09/2024-0,26%-0,0311,5211,5511,3911,608M3.896
23/09/2024-2,12%-0,2511,5511,7911,3211,7911M5.824
20/09/2024-0,84%-0,1011,8011,9511,6112,0015M4.709
19/09/2024-0,34%-0,0411,9012,0011,9012,118M3.716
18/09/2024-4,10%-0,5111,9412,4311,9112,4717M5.300
17/09/2024-0,32%-0,0412,4512,5012,3312,5913M5.854
16/09/20240,56%0,0712,4912,4012,3212,499M4.583
13/09/20241,22%0,1512,4212,3712,3012,6814M4.719
12/09/2024-1,84%-0,2312,2712,5012,1212,5511M4.678
11/09/20240,48%0,0612,5012,4312,2312,509M4.504
10/09/20241,63%0,2012,4412,3012,1412,4715M5.725
09/09/20242,17%0,2612,2412,0012,0012,3215M6.382
06/09/20240,93%0,1111,9811,9811,8812,0914M5.251
05/09/20240,51%0,0611,8711,8911,7412,0215M7.604
04/09/2024-1,50%-0,1811,8111,9511,8112,098M3.626
03/09/2024-0,75%-0,0911,9912,0811,8812,1212M6.164
02/09/20240,92%0,1112,0811,9611,7512,2717M7.474
30/08/20240,34%0,0411,9711,9711,7211,9714M6.239
29/08/2024-2,13%-0,2611,9312,2611,8312,2612M5.711
28/08/2024-1,06%-0,1312,1912,3212,1312,337M3.198
27/08/20240,98%0,1212,3212,2912,2012,3912M5.982
26/08/20240,83%0,1012,2012,1112,0412,2412M4.775
23/08/20240,41%0,0512,1012,0511,9612,2917M6.717
22/08/2024-1,55%-0,1912,0512,3112,0412,4814M5.354
21/08/2024-3,55%-0,4512,2412,7512,1112,7515M5.404
20/08/2024-0,63%-0,0812,6912,6912,5812,8312M6.906
19/08/20243,32%0,4112,7712,4912,4012,8013M5.135
16/08/20242,32%0,2812,3612,0812,0812,4818M8.235
15/08/20244,50%0,5212,0811,6411,4612,1720M8.035
14/08/2024-0,34%-0,0411,5611,5611,3411,6520M9.211
13/08/202410,90%1,1411,6011,0010,6611,6356M17.555
12/08/2024-2,61%-0,2810,4610,8510,4210,8519M6.617
09/08/20241,90%0,2010,7410,4510,3010,8321M6.437
08/08/20242,33%0,2410,5410,3010,1810,6810M5.514
07/08/20241,48%0,1510,3010,2310,2010,366M4.298
06/08/2024-1,36%-0,1410,1510,3010,1510,437M4.651
05/08/2024-2,19%-0,2310,2910,1210,0910,366M3.079
02/08/20241,15%0,1210,5210,4010,2810,609M5.194
01/08/2024-2,62%-0,2810,4010,6810,3810,8412M6.723
31/07/20240,75%0,0810,6810,5110,5110,796M3.240
30/07/2024-0,66%-0,0710,6010,6510,5210,699M4.963
29/07/2024-3,35%-0,3710,6711,0410,6711,096M2.665
26/07/20242,60%0,2811,0410,7610,6811,0410M5.111
25/07/20240,28%0,0310,7610,6910,6810,8710M4.408
24/07/20240,47%0,0510,7310,6810,5510,796M3.462
23/07/2024-2,82%-0,3110,6810,8910,6211,1513M6.740
22/07/20241,29%0,1410,9911,0610,7811,066M3.406
19/07/20240,46%0,0510,8510,7110,7111,088M3.910
18/07/2024-0,92%-0,1010,8010,9010,7410,9120M5.740
17/07/20240,18%0,0210,9010,8810,8010,963M2.424
16/07/2024-0,37%-0,0410,8810,9610,8711,057M4.062
15/07/20242,06%0,2210,9210,7410,6211,008M4.318
12/07/20241,23%0,1310,7010,5710,4510,708M4.348
11/07/20240,67%0,0710,5710,5010,3810,6610M5.692
10/07/2024-0,94%-0,1010,5010,6610,5010,697M4.012
09/07/20240,57%0,0610,6010,4610,4610,644M2.706
08/07/2024-1,03%-0,1110,5410,4510,4510,696M3.757
05/07/20241,53%0,1610,6510,4110,3310,656M3.430
04/07/20242,84%0,2910,4910,3010,2410,587M3.518
03/07/2024-0,10%-0,0110,2010,2110,2010,436M3.278
02/07/2024-0,20%-0,0210,2110,2810,1410,559M5.232
01/07/20243,54%0,3510,239,889,8010,2911M5.755
28/06/2024-1,89%-0,199,8810,029,8110,089M4.186
27/06/20243,39%0,3310,079,709,7010,079M4.998
26/06/2024-0,10%-0,019,749,709,639,808M3.470
25/06/2024-2,79%-0,289,7510,049,6610,0522M6.582
24/06/2024-0,20%-0,0210,0310,059,9110,0726M5.720
21/06/20241,01%0,1010,0510,009,8110,1314M4.313
20/06/20240,40%0,049,959,919,8210,0910M4.289
19/06/2024-2,17%-0,229,9110,109,9110,1310M4.602
18/06/20242,63%0,2610,139,889,7510,1512M5.318
17/06/2024-1,10%-0,119,879,979,8610,0510M4.895
14/06/20240,30%0,039,989,959,9010,146M2.703
13/06/20240,10%0,019,959,949,7610,0814M6.061
12/06/20241,22%0,129,949,909,8010,0316M5.803
11/06/20240,92%0,099,829,739,669,9013M5.403
10/06/20240,83%0,089,739,789,509,785M3.339
07/06/2024-0,52%-0,059,659,709,629,826M3.155
06/06/20241,57%0,159,709,559,469,777M4.692
05/06/2024-2,45%-0,249,559,809,499,8513M3.366
04/06/2024-0,91%-0,099,799,889,749,945M3.639
03/06/20241,54%0,159,889,749,6410,0613M6.775
31/05/20240,00%0,009,739,739,539,756M2.995
29/05/2024-1,22%-0,129,739,859,699,906M3.248
28/05/2024-1,20%-0,129,8510,009,7510,136M2.753
27/05/20240,20%0,029,979,959,7010,008M3.989
24/05/2024-0,90%-0,099,9510,169,9110,164M2.181
23/05/2024-0,79%-0,0810,0410,129,9710,198M3.236
22/05/2024-1,84%-0,1910,1210,3110,0110,355M2.749
21/05/2024-0,39%-0,0410,3110,3310,1610,374M2.670
20/05/20241,27%0,1310,3510,229,9810,386M2.939
17/05/20240,00%0,0010,2210,2410,0510,255M1.989
16/05/20242,30%0,2310,2210,1010,0610,2923M5.717
15/05/20241,73%0,179,999,869,7810,1518M3.233
14/05/2024-1,60%-0,169,829,989,7910,005M3.138
13/05/2024-1,19%-0,129,9810,069,8610,0810M3.302
10/05/2024-2,88%-0,3010,1010,359,9310,4614M6.704
09/05/202413,04%1,2010,409,439,3010,4752M10.816
08/05/2024-1,92%-0,189,209,409,209,4812M4.897
07/05/2024-1,26%-0,129,389,479,349,6612M4.932
06/05/2024-4,43%-0,449,509,899,039,8945M13.930
03/05/2024-2,26%-0,239,9410,309,8510,4615M5.235
02/05/20240,49%0,0510,1710,1110,1110,459M4.361
30/04/2024-1,75%-0,1810,1210,3010,0310,308M3.035
29/04/20242,18%0,2210,3010,0810,0710,326M2.073
26/04/20240,90%0,0910,0810,0010,0010,267M2.768
25/04/20240,00%0,009,999,959,8710,075M2.405
24/04/20240,91%0,099,999,889,8510,146M2.882
23/04/20241,75%0,179,909,729,639,946M2.335
22/04/2024-0,21%-0,029,739,759,659,838M2.424
19/04/2024-0,31%-0,039,759,809,619,9211M5.197
18/04/20240,20%0,029,789,729,719,905M3.005
17/04/20240,51%0,059,769,739,699,888M3.214
16/04/2024-2,51%-0,259,719,919,709,9820M6.802
15/04/2024--9,9610,219,9010,2113M5.845


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar