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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 14,05 | 14,12 | 0,00% | 13,91 | 14,29 | 14,12 | 14,12 | 14,20 | 6.211 | 1.728.747.200 |
| 4/6/2025 | 14,48 | 14,12 | -1,94% | 14,03 | 14,60 | 14,18 | 14,10 | 14,13 | 5.968 | 1.694.225.300 |
| 3/6/2025 | 14,43 | 14,40 | -0,21% | 14,22 | 14,48 | 14,35 | 14,35 | 14,45 | 6.371 | 1.636.587.800 |
| 2/6/2025 | 13,95 | 14,43 | +3,44% | 13,95 | 14,50 | 14,33 | 14,37 | 14,44 | 8.682 | 2.426.505.700 |
| 30/5/2025 | 14,29 | 13,95 | -2,92% | 13,80 | 14,33 | 13,97 | 13,94 | 14,00 | 10.058 | 3.922.467.500 |
| 29/5/2025 | 14,44 | 14,37 | -0,55% | 14,10 | 14,63 | 14,31 | 14,30 | 14,38 | 6.941 | 1.809.652.700 |
| 28/5/2025 | 14,59 | 14,45 | -0,48% | 14,19 | 14,59 | 14,33 | 14,45 | 14,46 | 6.401 | 1.774.816.100 |
| 27/5/2025 | 14,67 | 14,52 | 0,00% | 14,37 | 14,68 | 14,51 | 14,45 | 14,53 | 6.841 | 2.210.234.100 |
| 26/5/2025 | 14,57 | 14,52 | -0,89% | 14,40 | 14,64 | 14,49 | 14,52 | 14,54 | 4.194 | 1.382.466.100 |
| 23/5/2025 | 14,20 | 14,65 | +2,73% | 14,05 | 14,66 | 14,46 | 14,56 | 14,66 | 5.266 | 1.433.111.900 |
| 22/5/2025 | 14,23 | 14,26 | +0,21% | 14,15 | 14,55 | 14,31 | 14,26 | 14,33 | 4.114 | 1.026.725.700 |
| 21/5/2025 | 14,65 | 14,23 | -2,93% | 14,23 | 14,82 | 14,48 | 14,22 | 14,24 | 6.655 | 1.870.253.000 |
| 20/5/2025 | 14,66 | 14,66 | +0,55% | 14,21 | 14,66 | 14,41 | 14,59 | 14,66 | 8.103 | 2.329.376.800 |
| 19/5/2025 | 14,53 | 14,58 | -0,21% | 14,31 | 14,62 | 14,50 | 14,53 | 14,63 | 6.892 | 3.856.528.000 |
| 16/5/2025 | 14,33 | 14,61 | +1,88% | 14,09 | 14,72 | 14,48 | 14,61 | 14,68 | 6.654 | 1.908.267.500 |
| 15/5/2025 | 14,11 | 14,34 | +0,99% | 14,11 | 14,50 | 14,27 | 14,23 | 14,34 | 6.165 | 1.684.085.300 |
| 14/5/2025 | 14,40 | 14,20 | -1,39% | 14,01 | 14,54 | 14,20 | 14,18 | 14,25 | 6.241 | 1.530.996.600 |
| 13/5/2025 | 14,59 | 14,40 | -1,30% | 14,39 | 14,79 | 14,52 | 14,40 | 14,44 | 7.119 | 2.162.785.000 |
| 12/5/2025 | 14,89 | 14,59 | -2,01% | 14,14 | 14,98 | 14,39 | 14,55 | 14,60 | 13.287 | 3.859.970.200 |
| 9/5/2025 | 15,20 | 14,89 | -1,91% | 14,18 | 15,23 | 14,79 | 14,82 | 14,89 | 16.934 | 5.757.477.200 |
| 8/5/2025 | 15,24 | 15,18 | +0,26% | 15,14 | 15,72 | 15,34 | 15,17 | 15,25 | 8.224 | 2.337.769.300 |
| 7/5/2025 | 15,76 | 15,14 | -3,81% | 15,06 | 15,76 | 15,21 | 15,14 | 15,21 | 6.881 | 1.697.276.600 |
| 6/5/2025 | 15,64 | 15,74 | +1,29% | 15,43 | 15,81 | 15,63 | 15,67 | 15,76 | 4.933 | 1.313.228.500 |
| 5/5/2025 | 15,73 | 15,54 | -1,08% | 15,10 | 15,75 | 15,43 | 15,54 | 15,55 | 8.601 | 2.072.054.900 |
| 2/5/2025 | 16,11 | 15,71 | -3,32% | 15,46 | 16,20 | 15,74 | 15,70 | 15,72 | 6.574 | 1.927.888.100 |
| 29/4/2025 | 16,90 | 16,25 | -2,99% | 16,05 | 17,09 | 16,46 | 16,21 | 16,27 | 8.060 | 3.075.902.400 |
| 28/4/2025 | 16,16 | 16,75 | +3,40% | 16,16 | 16,75 | 16,54 | 16,68 | 16,76 | 8.404 | 2.031.492.100 |
| 25/4/2025 | 16,92 | 16,20 | -4,14% | 15,92 | 16,92 | 16,18 | 16,14 | 16,22 | 8.861 | 2.971.996.700 |
| 24/4/2025 | 16,65 | 16,90 | +0,84% | 16,65 | 16,98 | 16,85 | 16,76 | 16,91 | 6.754 | 1.817.387.100 |
| 23/4/2025 | 16,80 | 16,76 | -0,12% | 16,46 | 17,09 | 16,72 | 16,75 | 16,78 | 8.869 | 2.223.329.500 |
| 22/4/2025 | 16,12 | 16,78 | +2,25% | 16,08 | 17,12 | 16,77 | 16,77 | 16,91 | 10.392 | 4.337.598.200 |
| 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 |