Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 15,57 | 15,30 | -1,73% | 15,30 | 15,79 | 15,49 | 15,30 | 15,45 | 2.985 | 821.982.500 |
| 17/7/2026 | 15,29 | 15,57 | +2,10% | 15,23 | 15,91 | 15,69 | 15,56 | 15,59 | 3.789 | 1.192.651.500 |
| 16/7/2026 | 15,16 | 15,25 | +0,66% | 15,13 | 15,35 | 15,25 | 15,14 | 15,26 | 1.770 | 574.523.800 |
| 15/7/2026 | 15,46 | 15,15 | -1,75% | 15,13 | 15,49 | 15,22 | 15,15 | 15,27 | 3.551 | 893.900.800 |
| 14/7/2026 | 15,55 | 15,42 | -0,19% | 15,25 | 15,60 | 15,38 | 15,38 | 15,44 | 2.571 | 705.231.100 |
| 13/7/2026 | 15,75 | 15,45 | -1,65% | 15,31 | 15,75 | 15,50 | 15,34 | 15,45 | 2.980 | 920.442.100 |
| 10/7/2026 | 15,28 | 15,71 | +3,49% | 15,28 | 15,80 | 15,61 | 15,68 | 15,72 | 3.214 | 1.425.802.100 |
| 9/7/2026 | 14,68 | 15,18 | +3,41% | 14,67 | 15,19 | 15,05 | 15,11 | 15,18 | 2.270 | 807.433.700 |
| 8/7/2026 | 14,86 | 14,68 | -1,21% | 14,63 | 14,86 | 14,73 | 14,65 | 14,72 | 3.517 | 883.004.900 |
| 7/7/2026 | 15,05 | 14,86 | -1,26% | 14,74 | 15,11 | 14,84 | 14,82 | 14,87 | 4.545 | 1.218.367.700 |
| 6/7/2026 | 15,19 | 15,05 | -0,92% | 14,89 | 15,19 | 15,00 | 15,05 | 15,12 | 2.878 | 862.938.400 |
| 3/7/2026 | 15,11 | 15,19 | +1,06% | 14,87 | 15,34 | 15,22 | 15,19 | 15,20 | 3.043 | 915.477.500 |
| 2/7/2026 | 15,10 | 15,03 | -0,33% | 14,91 | 15,43 | 15,10 | 14,97 | 15,03 | 3.375 | 1.054.498.000 |
| 1/7/2026 | 15,06 | 15,08 | -0,13% | 14,96 | 15,29 | 15,09 | 15,05 | 15,10 | 3.924 | 1.215.355.600 |
| 30/6/2026 | 15,07 | 15,10 | 0,00% | 14,94 | 15,30 | 15,16 | 15,09 | 15,23 | 5.684 | 1.576.315.600 |
| 29/6/2026 | 15,20 | 15,10 | -0,33% | 14,98 | 15,33 | 15,17 | 15,10 | 15,13 | 2.256 | 753.739.800 |
| 26/6/2026 | 14,67 | 15,15 | +3,06% | 14,59 | 15,36 | 15,02 | 15,15 | 15,17 | 6.341 | 1.825.549.700 |
| 25/6/2026 | 14,80 | 14,70 | -0,94% | 14,61 | 15,03 | 14,74 | 14,69 | 14,74 | 5.205 | 1.598.382.200 |
| 24/6/2026 | 15,19 | 14,84 | -2,30% | 14,81 | 15,21 | 14,94 | 14,82 | 14,89 | 5.769 | 1.731.517.400 |
| 23/6/2026 | 14,34 | 15,19 | +6,30% | 14,21 | 15,29 | 15,01 | 15,14 | 15,20 | 9.684 | 3.452.372.000 |
| 22/6/2026 | 13,75 | 14,29 | +3,55% | 13,75 | 14,34 | 14,16 | 14,22 | 14,30 | 5.316 | 1.370.210.900 |
| 19/6/2026 | 13,95 | 13,80 | -0,72% | 13,78 | 14,05 | 13,90 | 13,79 | 13,80 | 4.444 | 1.549.343.200 |
| 18/6/2026 | 14,11 | 13,90 | -1,49% | 13,90 | 14,17 | 14,00 | 13,90 | 13,98 | 7.489 | 1.866.625.500 |
| 17/6/2026 | 14,62 | 14,11 | -3,36% | 14,09 | 14,65 | 14,37 | 14,11 | 14,21 | 6.100 | 2.095.488.800 |
| 16/6/2026 | 14,74 | 14,60 | -0,68% | 14,43 | 14,83 | 14,59 | 14,60 | 14,64 | 4.863 | 1.757.365.300 |
| 15/6/2026 | 14,85 | 14,70 | +1,03% | 14,66 | 15,19 | 14,83 | 14,68 | 14,82 | 3.956 | 1.149.993.600 |
| 12/6/2026 | 14,62 | 14,55 | -1,02% | 14,47 | 14,85 | 14,61 | 14,55 | 14,63 | 7.881 | 2.426.249.100 |
| 11/6/2026 | 14,27 | 14,70 | +2,87% | 14,27 | 14,73 | 14,49 | 14,67 | 14,71 | 4.734 | 1.800.056.400 |
| 10/6/2026 | 14,40 | 14,29 | -0,76% | 14,15 | 14,45 | 14,33 | 14,28 | 14,42 | 4.521 | 1.561.617.400 |
| 9/6/2026 | 14,39 | 14,40 | +0,56% | 14,13 | 14,53 | 14,40 | 14,39 | 14,51 | 6.528 | 2.866.106.800 |
| 8/6/2026 | 14,03 | 14,32 | +1,70% | 13,90 | 14,32 | 14,15 | 14,28 | 14,32 | 6.769 | 2.106.238.900 |
| 5/6/2026 | 14,69 | 14,08 | -4,15% | 14,08 | 14,69 | 14,33 | 14,08 | 14,17 | 5.460 | 2.309.021.800 |
| 3/6/2026 | 15,08 | 14,69 | -2,65% | 14,56 | 15,09 | 14,76 | 14,61 | 14,70 | 6.385 | 2.368.329.200 |
| 2/6/2026 | 15,31 | 15,09 | -1,37% | 15,01 | 15,53 | 15,13 | 15,09 | 15,19 | 6.573 | 1.972.942.800 |
| 1/6/2026 | 15,60 | 15,30 | -1,92% | 15,25 | 15,64 | 15,34 | 15,26 | 15,30 | 4.161 | 1.151.797.200 |
| 29/5/2026 | 15,52 | 15,60 | +0,19% | 15,44 | 15,63 | 15,54 | 15,60 | 15,61 | 4.082 | 1.768.899.900 |
| 28/5/2026 | 15,74 | 15,57 | -0,64% | 15,45 | 15,78 | 15,62 | 15,52 | 15,57 | 3.543 | 1.118.285.600 |
| 27/5/2026 | 15,83 | 15,67 | -1,32% | 15,60 | 15,98 | 15,74 | 15,63 | 15,67 | 3.618 | 1.296.196.400 |
| 26/5/2026 | 15,98 | 15,88 | -0,19% | 15,52 | 15,98 | 15,76 | 15,88 | 15,93 | 8.856 | 2.269.743.200 |
| 25/5/2026 | 15,76 | 15,91 | +0,95% | 15,72 | 16,02 | 15,87 | 15,90 | 15,98 | 4.287 | 1.380.736.400 |
| 22/5/2026 | 16,26 | 15,76 | -3,08% | 15,65 | 16,26 | 15,79 | 15,74 | 15,77 | 4.837 | 2.169.582.800 |
| 21/5/2026 | 16,23 | 16,26 | +0,68% | 15,78 | 16,37 | 16,11 | 16,23 | 16,27 | 5.850 | 1.739.587.400 |
| 20/5/2026 | 16,42 | 16,15 | -1,64% | 16,12 | 16,67 | 16,26 | 16,14 | 16,19 | 6.884 | 2.004.203.200 |
| 19/5/2026 | 16,91 | 16,42 | -2,78% | 16,38 | 16,91 | 16,58 | 16,37 | 16,44 | 3.719 | 1.304.845.900 |
| 18/5/2026 | 16,66 | 16,89 | +1,38% | 16,39 | 16,94 | 16,78 | 16,85 | 16,89 | 5.954 | 2.134.125.800 |
| 15/5/2026 | 17,27 | 16,66 | +0,42% | 16,55 | 17,45 | 16,86 | 16,64 | 16,75 | 11.399 | 4.625.795.700 |
| 14/5/2026 | 16,52 | 16,59 | +0,48% | 16,31 | 16,71 | 16,57 | 16,57 | 16,60 | 5.343 | 1.958.448.000 |
| 13/5/2026 | 17,01 | 16,51 | -2,48% | 16,35 | 17,01 | 16,58 | 16,50 | 16,54 | 5.804 | 2.321.137.300 |
| 12/5/2026 | 16,80 | 16,93 | +0,77% | 16,66 | 17,07 | 16,86 | 16,89 | 16,94 | 4.090 | 1.475.637.200 |
| 11/5/2026 | 16,94 | 16,80 | -0,36% | 16,66 | 17,08 | 16,82 | 16,72 | 16,81 | 5.053 | 2.114.795.400 |
| 8/5/2026 | 17,02 | 16,86 | -0,53% | 16,71 | 17,24 | 16,97 | 16,79 | 16,86 | 6.353 | 3.389.495.400 |
| 7/5/2026 | 17,05 | 16,95 | -0,06% | 16,60 | 17,05 | 16,88 | 16,86 | 16,95 | 5.207 | 2.163.352.400 |
| 6/5/2026 | 16,95 | 16,96 | +0,59% | 16,41 | 17,06 | 16,79 | 16,92 | 16,97 | 8.480 | 3.731.840.600 |
| 5/5/2026 | 16,52 | 16,86 | +2,18% | 16,44 | 16,95 | 16,80 | 16,86 | 16,90 | 6.028 | 1.932.291.600 |
| 4/5/2026 | 16,80 | 16,50 | -1,79% | 16,41 | 17,00 | 16,61 | 16,50 | 16,54 | 9.162 | 3.340.851.900 |
| 30/4/2026 | 16,40 | 16,80 | +3,13% | 16,27 | 16,95 | 16,72 | 16,80 | 16,82 | 9.298 | 4.523.304.000 |
| 29/4/2026 | 15,19 | 16,29 | +7,17% | 15,12 | 16,34 | 16,06 | 16,26 | 16,29 | 9.157 | 3.832.041.600 |
| 28/4/2026 | 15,03 | 15,20 | +1,13% | 14,86 | 15,20 | 15,07 | 15,19 | 15,20 | 4.747 | 1.137.137.000 |
| 27/4/2026 | 15,38 | 15,03 | -1,89% | 15,03 | 15,46 | 15,18 | 15,03 | 15,13 | 5.322 | 1.411.279.600 |
| 24/4/2026 | 15,75 | 15,32 | -2,54% | 15,32 | 15,82 | 15,51 | 15,31 | 15,39 | 4.109 | 1.427.304.700 |
| 23/4/2026 | 15,89 | 15,72 | -0,57% | 15,61 | 15,97 | 15,79 | 15,71 | 15,80 | 5.082 | 1.610.773.900 |
| 22/4/2026 | 16,01 | 15,81 | -1,31% | 15,81 | 16,06 | 15,93 | 15,81 | 15,93 | 6.190 | 1.467.961.500 |
| 20/4/2026 | 15,95 | 16,02 | +0,44% | 15,86 | 16,12 | 16,00 | 16,02 | 16,11 | 2.894 | 751.330.200 |
| 17/4/2026 | 15,77 | 15,95 | +1,59% | 15,75 | 16,10 | 15,95 | 15,91 | 15,95 | 5.392 | 1.717.256.200 |
| 16/4/2026 | 16,24 | 15,70 | -2,91% | 15,54 | 16,35 | 15,81 | 15,68 | 15,70 | 7.475 | 3.164.521.900 |
| 15/4/2026 | 16,34 | 16,17 | -1,04% | 16,05 | 16,47 | 16,16 | 16,07 | 16,17 | 3.293 | 1.120.620.900 |
| 14/4/2026 | 16,50 | 16,34 | -0,85% | 16,23 | 16,59 | 16,39 | 16,34 | 16,40 | 5.444 | 2.698.984.600 |
| 13/4/2026 | 16,14 | 16,48 | +2,55% | 15,94 | 16,48 | 16,34 | 16,48 | 16,49 | 3.741 | 1.756.509.200 |
| 10/4/2026 | 16,41 | 16,07 | -2,01% | 15,95 | 16,49 | 16,16 | 16,07 | 16,14 | 4.812 | 1.476.555.200 |
| 9/4/2026 | 16,33 | 16,40 | +0,43% | 16,26 | 16,61 | 16,47 | 16,37 | 16,48 | 5.729 | 2.211.307.900 |
| 8/4/2026 | 16,08 | 16,33 | +3,09% | 16,07 | 16,64 | 16,46 | 16,32 | 16,33 | 10.198 | 3.804.625.300 |
| 7/4/2026 | 15,90 | 15,84 | -0,31% | 15,63 | 16,05 | 15,78 | 15,80 | 15,85 | 5.626 | 1.437.865.300 |
| 6/4/2026 | 15,95 | 15,89 | -0,38% | 15,82 | 16,13 | 15,94 | 15,88 | 15,95 | 5.483 | 1.300.759.500 |
| 2/4/2026 | 16,00 | 15,95 | -0,50% | 15,69 | 16,19 | 15,98 | 15,94 | 15,95 | 3.601 | 1.003.746.100 |
| 1/4/2026 | 15,90 | 16,03 | +0,19% | 15,75 | 16,16 | 16,00 | 16,00 | 16,07 | 5.289 | 1.887.263.700 |
| 31/3/2026 | 15,57 | 16,00 | +3,29% | 15,53 | 16,00 | 15,78 | 15,90 | 16,00 | 6.485 | 1.968.797.100 |
| 30/3/2026 | 15,47 | 15,49 | +0,19% | 15,37 | 15,69 | 15,52 | 15,40 | 15,50 | 7.126 | 1.856.821.900 |
| 27/3/2026 | 15,67 | 15,46 | -1,34% | 15,40 | 15,67 | 15,46 | 15,44 | 15,50 | 3.615 | 909.933.300 |
| 26/3/2026 | 15,56 | 15,67 | +0,13% | 15,45 | 16,00 | 15,76 | 15,64 | 15,70 | 8.516 | 2.102.649.000 |
| 25/3/2026 | 15,61 | 15,65 | +1,62% | 15,42 | 15,72 | 15,56 | 15,60 | 15,65 | 4.793 | 2.782.477.400 |
| 24/3/2026 | 15,59 | 15,40 | -0,77% | 15,21 | 15,60 | 15,35 | 15,39 | 15,45 | 3.074 | 992.497.600 |
| 23/3/2026 | 15,49 | 15,52 | +0,71% | 15,26 | 15,71 | 15,52 | 15,52 | 15,55 | 5.468 | 2.025.415.800 |
| 20/3/2026 | 15,18 | 15,41 | +0,85% | 14,85 | 15,45 | 15,18 | 15,38 | 15,41 | 7.980 | 2.620.030.600 |
| 19/3/2026 | 14,89 | 15,28 | +3,10% | 14,60 | 15,30 | 15,01 | 15,16 | 15,28 | 5.440 | 1.850.656.400 |
| 18/3/2026 | 14,88 | 14,82 | -0,94% | 14,81 | 15,04 | 14,89 | 14,82 | 14,86 | 4.082 | 1.236.319.200 |
| 17/3/2026 | 15,10 | 14,96 | -0,40% | 14,93 | 15,20 | 15,06 | 14,95 | 15,02 | 6.587 | 2.187.415.600 |
| 16/3/2026 | 14,87 | 15,02 | +1,69% | 14,77 | 15,26 | 14,97 | 15,00 | 15,05 | 5.354 | 2.341.408.500 |
| 13/3/2026 | 15,19 | 14,77 | -1,20% | 14,72 | 15,19 | 14,88 | 14,75 | 14,78 | 5.272 | 1.831.751.700 |
| 12/3/2026 | 15,43 | 14,95 | -3,24% | 14,90 | 15,49 | 15,03 | 14,95 | 14,98 | 7.942 | 4.062.095.800 |
| 11/3/2026 | 15,54 | 15,45 | 0,00% | 15,01 | 15,64 | 15,27 | 15,44 | 15,45 | 10.700 | 4.056.478.600 |
| 10/3/2026 | 16,24 | 15,45 | -2,77% | 15,45 | 16,24 | 15,71 | 15,44 | 15,45 | 13.509 | 5.034.192.100 |
| 9/3/2026 | 15,64 | 15,89 | +1,60% | 15,52 | 16,14 | 15,90 | 15,89 | 16,00 | 10.164 | 3.354.981.500 |
| 6/3/2026 | 16,62 | 15,64 | -9,86% | 15,54 | 16,65 | 15,96 | 15,63 | 15,65 | 23.829 | 12.208.041.400 |
| 5/3/2026 | 17,78 | 17,35 | -2,20% | 17,28 | 17,80 | 17,40 | 17,34 | 17,35 | 5.597 | 1.491.742.700 |
| 4/3/2026 | 17,00 | 17,74 | +3,68% | 16,99 | 17,90 | 17,67 | 17,70 | 17,74 | 8.853 | 4.047.663.800 |
| 3/3/2026 | 17,01 | 17,11 | -1,44% | 16,44 | 17,24 | 16,90 | 17,06 | 17,12 | 6.592 | 2.676.341.800 |
| 2/3/2026 | 17,02 | 17,36 | +1,46% | 16,94 | 17,74 | 17,39 | 17,35 | 17,41 | 5.976 | 2.548.499.700 |
| 27/2/2026 | 17,29 | 17,11 | -1,04% | 17,08 | 17,37 | 17,16 | 17,11 | 17,15 | 4.392 | 1.475.774.300 |
| 26/2/2026 | 16,99 | 17,29 | +2,37% | 16,91 | 17,41 | 17,30 | 17,29 | 17,34 | 6.172 | 2.516.510.700 |
| 25/2/2026 | 16,88 | 16,89 | +0,12% | 16,78 | 17,07 | 16,86 | 16,85 | 16,90 | 3.220 | 942.668.900 |
| 24/2/2026 | 16,70 | 16,87 | +0,72% | 16,61 | 16,99 | 16,89 | 16,87 | 16,95 | 4.813 | 1.806.653.300 |
| 23/2/2026 | 16,71 | 16,75 | +0,24% | 16,49 | 16,88 | 16,72 | 16,63 | 16,75 | 5.539 | 1.821.750.000 |
| 20/2/2026 | 16,65 | 16,71 | +0,48% | 16,29 | 16,78 | 16,58 | 16,71 | 16,72 | 4.851 | 1.355.312.400 |
| 19/2/2026 | 16,05 | 16,63 | +4,20% | 15,96 | 16,63 | 16,37 | 16,46 | 16,64 | 4.389 | 1.642.136.500 |
| 18/2/2026 | 15,91 | 15,96 | +0,31% | 15,73 | 16,03 | 15,89 | 15,96 | 16,01 | 4.600 | 1.516.694.100 |
| 13/2/2026 | 15,86 | 15,91 | -0,87% | 15,63 | 15,94 | 15,79 | 15,81 | 15,92 | 4.725 | 1.373.637.400 |
| 11/2/2026 | 15,89 | 16,05 | +1,01% | 15,77 | 16,28 | 16,05 | 16,05 | 16,13 | 6.579 | 2.018.866.000 |
| 10/2/2026 | 16,05 | 15,89 | -1,12% | 15,72 | 16,05 | 15,85 | 15,85 | 15,92 | 5.860 | 1.729.819.300 |
| 9/2/2026 | 15,57 | 16,07 | +3,21% | 15,56 | 16,08 | 15,89 | 15,95 | 16,07 | 8.262 | 2.845.192.400 |
| 6/2/2026 | 16,03 | 15,57 | -2,87% | 15,31 | 16,05 | 15,50 | 15,57 | 15,60 | 13.429 | 4.482.998.700 |
| 5/2/2026 | 16,15 | 16,03 | -0,74% | 16,03 | 16,34 | 16,17 | 16,02 | 16,15 | 6.704 | 2.146.893.400 |
| 4/2/2026 | 16,85 | 16,15 | -3,64% | 15,95 | 16,85 | 16,22 | 16,15 | 16,20 | 8.423 | 2.672.321.700 |
| 3/2/2026 | 16,81 | 16,76 | +0,06% | 16,62 | 17,35 | 16,88 | 16,72 | 16,82 | 9.707 | 3.605.570.000 |
| 2/2/2026 | 16,67 | 16,75 | +0,66% | 16,56 | 16,98 | 16,81 | 16,69 | 16,75 | 7.651 | 2.729.662.400 |
| 30/1/2026 | 16,23 | 16,64 | +2,53% | 16,11 | 16,70 | 16,54 | 16,52 | 16,65 | 8.685 | 2.901.088.400 |
| 29/1/2026 | 16,47 | 16,23 | -0,92% | 15,90 | 16,61 | 16,14 | 16,19 | 16,23 | 6.968 | 2.362.055.400 |
| 28/1/2026 | 16,47 | 16,38 | -0,49% | 16,12 | 16,63 | 16,37 | 16,37 | 16,38 | 8.883 | 2.430.671.800 |
| 27/1/2026 | 16,42 | 16,46 | +1,04% | 16,33 | 16,72 | 16,54 | 16,42 | 16,47 | 7.677 | 2.295.169.900 |
| 26/1/2026 | 15,93 | 16,29 | +2,26% | 15,65 | 16,29 | 16,04 | 16,18 | 16,30 | 9.738 | 2.554.149.600 |
| 23/1/2026 | 15,73 | 15,93 | +1,46% | 15,59 | 16,02 | 15,77 | 15,89 | 15,93 | 8.583 | 2.345.295.400 |
| 22/1/2026 | 15,87 | 15,70 | -1,07% | 15,61 | 16,10 | 15,79 | 15,70 | 15,71 | 10.519 | 3.521.653.300 |
| 21/1/2026 | 15,70 | 15,87 | +1,08% | 15,70 | 16,00 | 15,81 | 15,81 | 15,87 | 9.628 | 2.804.487.900 |