Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TTEN3 - 3TENTOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 16,00 | 16,41 | +3,60% | 15,74 | 16,52 | 16,28 | 16,40 | 16,42 | 5.559 | 1.762.789.700 |
| 16/4/2025 | 15,81 | 15,84 | +0,19% | 15,68 | 16,21 | 15,97 | 15,74 | 15,84 | 7.583 | 2.145.597.500 |
| 15/4/2025 | 15,25 | 15,81 | +4,15% | 15,15 | 16,00 | 15,63 | 15,81 | 15,82 | 7.037 | 2.318.029.800 |
| 14/4/2025 | 14,77 | 15,18 | +4,19% | 14,56 | 15,26 | 15,01 | 15,18 | 15,23 | 5.241 | 1.744.460.900 |
| 11/4/2025 | 14,15 | 14,57 | +3,04% | 14,08 | 14,77 | 14,45 | 14,57 | 14,68 | 4.199 | 1.264.210.400 |
| 10/4/2025 | 14,18 | 14,14 | -0,91% | 13,88 | 14,31 | 14,11 | 14,05 | 14,15 | 5.732 | 2.514.087.900 |
| 9/4/2025 | 14,07 | 14,27 | +1,28% | 14,00 | 14,47 | 14,21 | 14,21 | 14,29 | 6.176 | 1.665.997.000 |
| 8/4/2025 | 13,98 | 14,09 | +0,79% | 13,98 | 14,34 | 14,15 | 14,07 | 14,14 | 6.250 | 1.186.158.500 |
| 7/4/2025 | 13,68 | 13,98 | +0,36% | 13,53 | 14,21 | 13,96 | 13,98 | 14,07 | 8.321 | 1.738.453.400 |
| 4/4/2025 | 14,06 | 13,93 | -3,33% | 13,93 | 14,23 | 14,00 | 13,92 | 13,97 | 7.546 | 1.728.909.500 |
| 3/4/2025 | 14,27 | 14,41 | +1,19% | 14,12 | 14,61 | 14,37 | 14,30 | 14,42 | 5.192 | 1.449.386.500 |
| 2/4/2025 | 14,43 | 14,24 | -1,79% | 13,90 | 14,61 | 14,12 | 14,16 | 14,25 | 9.772 | 2.480.511.500 |
| 1/4/2025 | 14,45 | 14,50 | +0,07% | 14,15 | 14,71 | 14,53 | 14,42 | 14,52 | 9.527 | 2.078.332.500 |
| 31/3/2025 | 14,20 | 14,49 | +1,19% | 14,11 | 14,61 | 14,45 | 14,35 | 14,50 | 4.198 | 953.362.400 |
| 28/3/2025 | 14,91 | 14,32 | -3,63% | 14,28 | 14,98 | 14,47 | 14,32 | 14,33 | 4.395 | 1.002.241.500 |
| 27/3/2025 | 14,25 | 14,86 | +3,99% | 14,23 | 15,04 | 14,74 | 14,85 | 14,90 | 6.924 | 2.338.876.200 |
| 26/3/2025 | 14,16 | 14,29 | +0,70% | 14,15 | 14,38 | 14,29 | 14,26 | 14,32 | 5.536 | 1.026.873.800 |
| 25/3/2025 | 14,07 | 14,19 | +1,21% | 14,07 | 14,39 | 14,26 | 14,18 | 14,19 | 3.212 | 719.643.300 |
| 24/3/2025 | 14,25 | 14,02 | -1,20% | 13,96 | 14,25 | 14,08 | 14,02 | 14,10 | 3.028 | 804.435.300 |
| 21/3/2025 | 14,12 | 14,19 | -0,35% | 14,06 | 14,35 | 14,18 | 14,18 | 14,19 | 3.530 | 1.216.646.500 |
| 20/3/2025 | 14,34 | 14,24 | -0,84% | 14,17 | 14,54 | 14,31 | 14,18 | 14,25 | 2.787 | 871.303.400 |
| 19/3/2025 | 14,54 | 14,36 | -1,24% | 14,36 | 14,64 | 14,45 | 14,35 | 14,42 | 5.202 | 1.228.456.600 |
| 18/3/2025 | 14,00 | 14,54 | +4,45% | 13,86 | 14,70 | 14,42 | 14,53 | 14,59 | 6.113 | 1.938.791.500 |
| 17/3/2025 | 14,29 | 13,92 | -1,56% | 13,70 | 14,29 | 13,86 | 13,83 | 13,93 | 6.123 | 1.919.539.900 |
| 14/3/2025 | 14,30 | 14,14 | -0,56% | 13,98 | 14,39 | 14,13 | 14,11 | 14,15 | 4.253 | 1.331.008.800 |
| 13/3/2025 | 14,07 | 14,22 | +1,28% | 13,72 | 14,22 | 14,00 | 14,16 | 14,22 | 7.073 | 2.499.416.700 |
| 12/3/2025 | 14,04 | 14,04 | -0,78% | 13,61 | 14,19 | 13,93 | 13,95 | 14,05 | 8.003 | 2.736.225.300 |
| 11/3/2025 | 14,43 | 14,15 | -1,53% | 13,96 | 14,43 | 14,08 | 14,10 | 14,16 | 4.677 | 1.070.206.200 |
| 10/3/2025 | 14,39 | 14,37 | -0,55% | 14,22 | 14,54 | 14,35 | 14,30 | 14,38 | 4.887 | 1.119.705.600 |
| 7/3/2025 | 14,25 | 14,45 | +1,55% | 14,17 | 14,45 | 14,36 | 14,35 | 14,45 | 4.920 | 1.289.480.200 |
| 6/3/2025 | 14,16 | 14,23 | +0,49% | 14,05 | 14,43 | 14,20 | 14,20 | 14,24 | 7.667 | 1.471.262.800 |
| 5/3/2025 | 14,61 | 14,16 | -3,54% | 14,08 | 14,82 | 14,32 | 14,10 | 14,17 | 6.214 | 1.787.956.400 |
| 28/2/2025 | 14,59 | 14,68 | -0,74% | 14,37 | 14,78 | 14,61 | 14,63 | 14,71 | 7.509 | 2.137.379.400 |
| 27/2/2025 | 14,56 | 14,79 | +1,16% | 14,45 | 14,82 | 14,63 | 14,73 | 14,80 | 7.115 | 1.936.747.100 |
| 26/2/2025 | 15,06 | 14,62 | -2,08% | 14,49 | 15,34 | 14,88 | 14,54 | 14,62 | 7.988 | 2.230.188.800 |
| 25/2/2025 | 15,30 | 14,93 | +4,04% | 14,74 | 15,50 | 15,04 | 14,89 | 14,93 | 14.832 | 4.426.172.900 |
| 24/2/2025 | 14,73 | 14,35 | -2,58% | 14,35 | 14,88 | 14,58 | 14,35 | 14,52 | 6.928 | 1.861.869.500 |
| 21/2/2025 | 14,79 | 14,73 | 0,00% | 14,45 | 14,93 | 14,62 | 14,56 | 14,74 | 8.581 | 2.097.259.700 |
| 20/2/2025 | 14,53 | 14,73 | +1,38% | 14,39 | 14,86 | 14,64 | 14,70 | 14,73 | 8.675 | 2.150.149.200 |
| 19/2/2025 | 15,16 | 14,53 | -6,62% | 14,32 | 15,16 | 14,57 | 14,53 | 14,66 | 22.084 | 7.739.147.700 |