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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 16,91 | 17,20 | +1,12% | 16,91 | 17,20 | 17,07 | 17,13 | 17,20 | 5.114 | 2.470.876.500 |
| 11/12/2025 | 16,73 | 17,01 | +2,16% | 16,59 | 17,01 | 16,80 | 16,97 | 17,01 | 5.261 | 1.890.047.500 |
| 10/12/2025 | 16,52 | 16,65 | -0,30% | 16,39 | 16,75 | 16,61 | 16,63 | 16,73 | 9.091 | 2.991.383.900 |
| 9/12/2025 | 16,31 | 16,70 | +0,24% | 16,31 | 16,85 | 16,58 | 16,70 | 16,71 | 7.942 | 1.921.263.600 |
| 8/12/2025 | 16,51 | 16,66 | +1,59% | 16,40 | 16,76 | 16,60 | 16,66 | 16,69 | 5.701 | 2.027.418.200 |
| 5/12/2025 | 17,39 | 16,40 | -5,64% | 16,27 | 17,39 | 16,64 | 16,40 | 16,44 | 6.889 | 2.628.974.100 |
| 4/12/2025 | 17,25 | 17,38 | +1,16% | 16,90 | 17,55 | 17,26 | 17,26 | 17,38 | 5.933 | 2.252.263.700 |
| 3/12/2025 | 16,23 | 17,18 | +6,64% | 16,23 | 17,24 | 16,91 | 17,17 | 17,18 | 10.411 | 4.623.079.500 |
| 2/12/2025 | 15,55 | 16,11 | +3,60% | 15,53 | 16,11 | 15,91 | 15,96 | 16,11 | 8.456 | 3.297.145.900 |
| 1/12/2025 | 15,70 | 15,55 | +1,57% | 15,34 | 15,99 | 15,62 | 15,55 | 15,58 | 11.005 | 3.385.883.500 |
| 28/11/2025 | 15,23 | 15,31 | +0,39% | 15,15 | 15,48 | 15,32 | 15,30 | 15,31 | 7.238 | 2.466.420.900 |
| 27/11/2025 | 14,79 | 15,25 | +3,04% | 14,79 | 15,31 | 15,11 | 15,20 | 15,25 | 4.214 | 1.373.503.300 |
| 26/11/2025 | 14,50 | 14,80 | +2,35% | 14,43 | 14,91 | 14,66 | 14,76 | 14,80 | 8.256 | 6.246.600.200 |
| 25/11/2025 | 14,89 | 14,46 | -2,89% | 14,46 | 14,98 | 14,61 | 14,45 | 14,49 | 7.015 | 2.821.254.400 |
| 24/11/2025 | 15,01 | 14,89 | -0,80% | 14,87 | 15,16 | 14,99 | 14,86 | 14,89 | 3.468 | 1.365.579.600 |
| 21/11/2025 | 15,09 | 15,01 | -0,53% | 14,81 | 15,16 | 14,93 | 15,00 | 15,03 | 4.033 | 1.168.719.400 |
| 19/11/2025 | 15,40 | 15,09 | -2,33% | 15,00 | 15,46 | 15,17 | 15,09 | 15,21 | 4.609 | 1.365.321.800 |
| 18/11/2025 | 15,47 | 15,45 | -0,32% | 15,14 | 15,74 | 15,44 | 15,45 | 15,48 | 4.750 | 1.809.584.800 |
| 17/11/2025 | 15,79 | 15,50 | -2,52% | 15,40 | 15,86 | 15,59 | 15,50 | 15,51 | 8.235 | 3.595.453.400 |
| 14/11/2025 | 15,26 | 15,90 | +1,86% | 14,95 | 16,44 | 15,94 | 15,83 | 15,91 | 9.295 | 3.770.836.500 |
| 13/11/2025 | 15,85 | 15,61 | -0,95% | 15,52 | 16,00 | 15,65 | 15,60 | 15,61 | 5.009 | 1.235.734.300 |
| 12/11/2025 | 15,82 | 15,76 | -0,32% | 15,53 | 15,83 | 15,64 | 15,67 | 15,76 | 3.804 | 1.039.293.800 |
| 11/11/2025 | 15,56 | 15,81 | +1,35% | 15,44 | 16,22 | 15,88 | 15,80 | 15,82 | 6.167 | 2.256.513.600 |
| 10/11/2025 | 15,90 | 15,60 | -1,14% | 15,50 | 15,92 | 15,64 | 15,59 | 15,62 | 4.758 | 1.178.795.800 |
| 7/11/2025 | 15,83 | 15,78 | -0,32% | 15,64 | 15,95 | 15,76 | 15,73 | 15,78 | 4.503 | 1.100.646.300 |
| 6/11/2025 | 16,25 | 15,83 | -2,10% | 15,76 | 16,25 | 15,93 | 15,80 | 15,83 | 3.919 | 1.071.040.800 |
| 5/11/2025 | 16,10 | 16,17 | +0,06% | 16,02 | 16,23 | 16,11 | 16,17 | 16,18 | 7.029 | 2.045.918.800 |
| 4/11/2025 | 15,99 | 16,16 | +1,57% | 15,88 | 16,18 | 16,09 | 16,16 | 16,19 | 5.626 | 2.628.013.300 |
| 3/11/2025 | 16,01 | 15,91 | -0,62% | 15,75 | 16,10 | 16,00 | 15,91 | 16,01 | 4.486 | 2.048.782.300 |
| 31/10/2025 | 15,88 | 16,01 | +0,82% | 15,80 | 16,08 | 15,97 | 15,97 | 16,02 | 3.995 | 1.739.240.100 |
| 30/10/2025 | 15,54 | 15,88 | +1,66% | 15,51 | 15,89 | 15,78 | 15,87 | 15,88 | 3.702 | 1.090.596.100 |
| 29/10/2025 | 15,38 | 15,62 | +1,56% | 15,35 | 15,73 | 15,58 | 15,60 | 15,62 | 5.811 | 2.661.308.100 |
| 28/10/2025 | 14,68 | 15,38 | +6,81% | 14,60 | 15,53 | 15,31 | 15,38 | 15,42 | 9.285 | 3.917.334.800 |
| 27/10/2025 | 14,55 | 14,40 | -0,76% | 14,30 | 14,62 | 14,38 | 14,35 | 14,42 | 3.168 | 1.023.807.200 |
| 24/10/2025 | 14,35 | 14,51 | +1,47% | 14,35 | 14,60 | 14,46 | 14,44 | 14,51 | 4.145 | 1.862.607.300 |
| 23/10/2025 | 14,21 | 14,30 | +1,20% | 14,16 | 14,31 | 14,25 | 14,30 | 14,32 | 3.668 | 1.334.462.600 |
| 22/10/2025 | 14,04 | 14,13 | 0,00% | 13,99 | 14,31 | 14,14 | 14,09 | 14,19 | 4.234 | 1.062.765.700 |
| 21/10/2025 | 14,18 | 14,13 | -0,28% | 13,99 | 14,27 | 14,12 | 14,08 | 14,15 | 3.365 | 832.212.200 |
| 20/10/2025 | 14,27 | 14,17 | -0,84% | 14,17 | 14,40 | 14,26 | 14,15 | 14,19 | 2.857 | 807.142.200 |
| 17/10/2025 | 14,26 | 14,29 | 0,00% | 14,08 | 14,53 | 14,35 | 14,21 | 14,29 | 3.287 | 1.748.609.300 |
| 16/10/2025 | 14,10 | 14,29 | +1,56% | 14,06 | 14,55 | 14,30 | 14,28 | 14,34 | 4.438 | 1.924.877.500 |
| 15/10/2025 | 13,70 | 14,07 | +2,33% | 13,57 | 14,09 | 13,91 | 14,00 | 14,08 | 7.352 | 2.332.330.100 |
| 14/10/2025 | 13,67 | 13,75 | +0,51% | 13,53 | 13,82 | 13,73 | 13,65 | 13,75 | 3.880 | 1.546.466.600 |
| 13/10/2025 | 13,80 | 13,68 | -0,22% | 13,68 | 14,03 | 13,83 | 13,67 | 13,80 | 3.516 | 932.771.700 |
| 10/10/2025 | 13,47 | 13,71 | +2,77% | 13,47 | 14,00 | 13,76 | 13,71 | 13,74 | 5.933 | 2.339.315.000 |
| 9/10/2025 | 13,44 | 13,34 | -0,74% | 13,25 | 13,53 | 13,32 | 13,29 | 13,34 | 5.422 | 1.277.191.300 |
| 8/10/2025 | 13,35 | 13,44 | +0,90% | 13,27 | 13,53 | 13,44 | 13,43 | 13,45 | 3.689 | 833.859.400 |
| 7/10/2025 | 13,40 | 13,32 | -0,75% | 13,16 | 13,45 | 13,31 | 13,32 | 13,34 | 4.192 | 1.298.801.300 |
| 6/10/2025 | 13,60 | 13,42 | -1,18% | 13,36 | 13,62 | 13,44 | 13,42 | 13,55 | 4.512 | 1.334.179.900 |
| 3/10/2025 | 13,67 | 13,58 | -0,15% | 13,51 | 13,68 | 13,58 | 13,58 | 13,64 | 2.307 | 689.916.700 |
| 2/10/2025 | 13,94 | 13,60 | -1,95% | 13,55 | 13,94 | 13,62 | 13,58 | 13,61 | 4.084 | 1.175.693.300 |
| 1/10/2025 | 13,98 | 13,87 | -0,79% | 13,78 | 13,98 | 13,87 | 13,87 | 13,90 | 4.224 | 1.132.080.100 |
| 30/9/2025 | 13,92 | 13,98 | -0,21% | 13,89 | 14,10 | 13,96 | 13,98 | 13,99 | 3.911 | 1.087.095.900 |
| 29/9/2025 | 13,82 | 14,01 | +1,45% | 13,82 | 14,09 | 14,00 | 14,00 | 14,03 | 3.488 | 854.775.500 |
| 26/9/2025 | 13,71 | 13,81 | +1,32% | 13,56 | 13,96 | 13,83 | 13,81 | 13,84 | 6.530 | 1.525.455.100 |
| 25/9/2025 | 13,70 | 13,63 | -0,94% | 13,61 | 13,96 | 13,77 | 13,63 | 13,65 | 4.955 | 1.706.170.100 |
| 24/9/2025 | 13,90 | 13,76 | -1,01% | 13,70 | 13,96 | 13,82 | 13,72 | 13,76 | 4.609 | 1.454.402.700 |
| 23/9/2025 | 13,85 | 13,90 | +0,36% | 13,73 | 14,25 | 14,01 | 13,90 | 13,92 | 6.960 | 1.932.861.400 |
| 22/9/2025 | 14,33 | 13,85 | -3,01% | 13,77 | 14,33 | 13,92 | 13,82 | 13,85 | 6.976 | 2.486.115.200 |
| 19/9/2025 | 14,42 | 14,28 | -0,49% | 14,23 | 14,52 | 14,33 | 14,28 | 14,51 | 4.328 | 2.222.052.700 |
| 18/9/2025 | 14,55 | 14,35 | -1,58% | 14,35 | 14,56 | 14,42 | 14,34 | 14,37 | 3.776 | 1.170.326.700 |
| 17/9/2025 | 14,52 | 14,58 | +0,41% | 14,37 | 14,72 | 14,59 | 14,58 | 14,64 | 2.585 | 857.729.800 |
| 16/9/2025 | 14,59 | 14,52 | -0,34% | 14,30 | 14,73 | 14,49 | 14,40 | 14,52 | 2.424 | 949.301.800 |
| 15/9/2025 | 14,41 | 14,57 | +1,11% | 14,39 | 14,62 | 14,55 | 14,57 | 14,58 | 4.239 | 1.013.833.400 |
| 12/9/2025 | 14,50 | 14,41 | -0,07% | 14,25 | 14,50 | 14,38 | 14,41 | 14,50 | 2.646 | 729.553.000 |
| 11/9/2025 | 14,59 | 14,42 | -0,55% | 14,38 | 14,64 | 14,52 | 14,42 | 14,52 | 6.044 | 1.481.342.000 |
| 10/9/2025 | 14,50 | 14,50 | +0,28% | 14,23 | 14,60 | 14,45 | 14,49 | 14,50 | 8.092 | 2.392.159.800 |
| 9/9/2025 | 14,30 | 14,46 | +2,19% | 14,20 | 14,66 | 14,49 | 14,46 | 14,47 | 6.413 | 1.970.147.500 |
| 8/9/2025 | 14,50 | 14,15 | -2,08% | 14,06 | 14,54 | 14,18 | 14,15 | 14,16 | 7.767 | 2.004.811.800 |
| 5/9/2025 | 14,28 | 14,45 | +1,76% | 14,18 | 14,54 | 14,40 | 14,45 | 14,50 | 7.294 | 1.743.147.700 |
| 4/9/2025 | 14,11 | 14,20 | +0,64% | 13,95 | 14,25 | 14,09 | 14,16 | 14,24 | 3.350 | 939.170.600 |
| 3/9/2025 | 14,19 | 14,11 | -0,07% | 14,01 | 14,23 | 14,10 | 14,03 | 14,12 | 4.377 | 1.269.562.100 |
| 2/9/2025 | 14,45 | 14,12 | -2,49% | 14,02 | 14,45 | 14,17 | 14,08 | 14,12 | 6.813 | 1.619.653.200 |
| 1/9/2025 | 14,70 | 14,48 | -1,03% | 14,37 | 14,74 | 14,49 | 14,48 | 14,50 | 4.452 | 1.207.897.500 |
| 29/8/2025 | 14,76 | 14,63 | -0,34% | 14,58 | 14,76 | 14,65 | 14,58 | 14,64 | 2.226 | 798.268.100 |
| 28/8/2025 | 14,46 | 14,68 | +1,52% | 14,41 | 14,85 | 14,74 | 14,67 | 14,73 | 3.272 | 860.385.300 |
| 27/8/2025 | 14,48 | 14,46 | +0,35% | 14,27 | 14,54 | 14,44 | 14,45 | 14,54 | 2.676 | 683.160.800 |
| 26/8/2025 | 14,48 | 14,41 | +0,07% | 14,34 | 14,50 | 14,41 | 14,40 | 14,41 | 2.640 | 644.777.400 |
| 25/8/2025 | 14,51 | 14,40 | -0,35% | 14,33 | 14,54 | 14,42 | 14,40 | 14,44 | 3.747 | 1.187.575.500 |
| 22/8/2025 | 14,20 | 14,45 | +1,98% | 14,15 | 14,57 | 14,41 | 14,45 | 14,50 | 4.915 | 1.264.914.300 |
| 21/8/2025 | 14,18 | 14,17 | -0,63% | 13,98 | 14,28 | 14,13 | 14,10 | 14,18 | 4.564 | 1.127.480.300 |
| 20/8/2025 | 14,11 | 14,26 | +1,13% | 13,83 | 14,26 | 14,10 | 14,19 | 14,26 | 5.104 | 1.574.781.200 |
| 19/8/2025 | 14,33 | 14,10 | -2,15% | 14,00 | 14,33 | 14,13 | 14,08 | 14,10 | 4.134 | 1.207.283.600 |
| 18/8/2025 | 14,23 | 14,41 | +1,26% | 14,08 | 14,58 | 14,37 | 14,33 | 14,41 | 6.400 | 1.555.289.600 |
| 15/8/2025 | 14,52 | 14,23 | +7,40% | 14,07 | 14,75 | 14,32 | 14,19 | 14,23 | 13.629 | 4.302.048.700 |
| 14/8/2025 | 13,29 | 13,25 | +0,23% | 13,18 | 13,36 | 13,23 | 13,24 | 13,25 | 4.631 | 1.197.612.400 |
| 13/8/2025 | 13,37 | 13,22 | -1,64% | 13,11 | 13,40 | 13,26 | 13,22 | 13,31 | 6.200 | 1.985.961.800 |
| 12/8/2025 | 13,27 | 13,44 | +1,36% | 13,21 | 13,59 | 13,45 | 13,42 | 13,44 | 4.876 | 1.539.662.200 |
| 11/8/2025 | 13,47 | 13,26 | -0,97% | 13,26 | 13,48 | 13,32 | 13,25 | 13,26 | 3.970 | 1.299.033.100 |
| 8/8/2025 | 13,37 | 13,39 | -0,37% | 13,21 | 13,57 | 13,39 | 13,38 | 13,39 | 5.601 | 1.212.500.300 |
| 7/8/2025 | 13,45 | 13,44 | +0,67% | 13,04 | 13,63 | 13,36 | 13,42 | 13,44 | 8.491 | 3.208.665.100 |
| 6/8/2025 | 13,59 | 13,35 | -1,77% | 13,31 | 13,68 | 13,45 | 13,35 | 13,45 | 6.821 | 2.391.470.400 |
| 5/8/2025 | 13,62 | 13,59 | +0,30% | 13,40 | 13,66 | 13,53 | 13,54 | 13,59 | 4.318 | 964.771.700 |
| 4/8/2025 | 13,62 | 13,55 | -0,37% | 13,43 | 13,80 | 13,52 | 13,55 | 13,56 | 5.615 | 1.707.169.000 |
| 1/8/2025 | 13,70 | 13,60 | -0,22% | 13,43 | 13,86 | 13,54 | 13,51 | 13,60 | 5.986 | 1.515.388.300 |
| 31/7/2025 | 13,71 | 13,63 | -0,66% | 13,50 | 13,90 | 13,68 | 13,61 | 13,66 | 5.063 | 1.388.420.500 |
| 30/7/2025 | 13,58 | 13,72 | +1,03% | 13,54 | 13,94 | 13,71 | 13,71 | 13,81 | 5.308 | 1.234.437.000 |
| 29/7/2025 | 13,61 | 13,58 | -0,51% | 13,53 | 13,85 | 13,66 | 13,57 | 13,65 | 5.470 | 1.410.797.300 |
| 28/7/2025 | 13,91 | 13,65 | -2,36% | 13,56 | 14,05 | 13,70 | 13,65 | 13,70 | 5.408 | 1.285.783.900 |
| 25/7/2025 | 13,50 | 13,98 | +3,33% | 13,50 | 14,18 | 14,00 | 13,97 | 14,05 | 5.039 | 1.770.210.100 |
| 24/7/2025 | 13,63 | 13,53 | -0,73% | 13,37 | 13,66 | 13,57 | 13,53 | 13,55 | 4.163 | 1.149.403.500 |
| 23/7/2025 | 13,43 | 13,63 | +0,96% | 13,37 | 13,72 | 13,60 | 13,60 | 13,64 | 4.574 | 1.119.963.000 |
| 22/7/2025 | 13,49 | 13,50 | -0,37% | 13,46 | 13,69 | 13,54 | 13,50 | 13,55 | 5.024 | 1.450.501.900 |
| 21/7/2025 | 13,29 | 13,55 | +1,88% | 13,22 | 13,55 | 13,40 | 13,45 | 13,56 | 5.224 | 1.557.720.700 |
| 18/7/2025 | 13,51 | 13,30 | -2,06% | 13,25 | 13,53 | 13,34 | 13,30 | 13,31 | 6.005 | 1.978.724.400 |
| 17/7/2025 | 13,49 | 13,58 | +0,67% | 13,39 | 13,67 | 13,56 | 13,56 | 13,59 | 4.584 | 1.277.655.300 |
| 16/7/2025 | 13,60 | 13,49 | -0,52% | 13,30 | 13,60 | 13,45 | 13,48 | 13,56 | 5.603 | 1.418.399.900 |
| 15/7/2025 | 13,69 | 13,56 | -1,17% | 13,52 | 13,81 | 13,60 | 13,56 | 13,57 | 6.111 | 1.570.705.600 |
| 14/7/2025 | 14,00 | 13,72 | -2,35% | 13,48 | 14,02 | 13,74 | 13,72 | 13,79 | 8.610 | 2.497.075.200 |
| 11/7/2025 | 14,25 | 14,05 | -1,40% | 14,00 | 14,32 | 14,10 | 14,05 | 14,10 | 4.175 | 1.067.010.100 |
| 10/7/2025 | 14,50 | 14,25 | -2,93% | 14,15 | 14,56 | 14,23 | 14,23 | 14,25 | 7.435 | 2.589.850.900 |
| 9/7/2025 | 15,20 | 14,68 | -3,55% | 14,63 | 15,23 | 14,78 | 14,68 | 14,73 | 4.124 | 1.569.508.400 |
| 8/7/2025 | 15,30 | 15,22 | +0,07% | 15,03 | 15,32 | 15,20 | 15,21 | 15,27 | 4.558 | 1.066.188.800 |
| 7/7/2025 | 15,31 | 15,21 | -0,39% | 15,10 | 15,33 | 15,18 | 15,21 | 15,22 | 3.900 | 917.754.300 |
| 4/7/2025 | 15,22 | 15,27 | +0,66% | 15,10 | 15,39 | 15,27 | 15,26 | 15,32 | 3.547 | 822.540.100 |
| 3/7/2025 | 14,81 | 15,17 | +2,43% | 14,74 | 15,25 | 15,10 | 15,15 | 15,19 | 3.303 | 1.003.693.500 |
| 2/7/2025 | 15,10 | 14,81 | -1,99% | 14,62 | 15,10 | 14,80 | 14,70 | 14,81 | 11.514 | 2.800.179.900 |
| 1/7/2025 | 15,15 | 15,11 | 0,00% | 14,95 | 15,32 | 15,11 | 15,09 | 15,11 | 8.131 | 2.647.690.100 |
| 30/6/2025 | 15,34 | 15,11 | -0,85% | 14,99 | 15,46 | 15,07 | 15,10 | 15,11 | 5.501 | 3.777.368.800 |
| 27/6/2025 | 15,28 | 15,24 | -1,30% | 15,23 | 15,61 | 15,37 | 15,24 | 15,34 | 5.309 | 2.133.967.600 |
| 26/6/2025 | 14,75 | 15,44 | +4,18% | 14,75 | 15,55 | 15,25 | 15,44 | 15,50 | 7.063 | 2.020.616.900 |
| 25/6/2025 | 14,54 | 14,82 | +1,65% | 14,45 | 15,34 | 14,98 | 14,79 | 14,84 | 10.190 | 3.831.531.000 |
| 24/6/2025 | 14,38 | 14,58 | +1,18% | 14,38 | 14,78 | 14,61 | 14,58 | 14,59 | 5.304 | 3.538.571.800 |
| 23/6/2025 | 14,46 | 14,41 | -0,35% | 14,25 | 14,56 | 14,41 | 14,40 | 14,47 | 7.458 | 3.226.596.900 |
| 20/6/2025 | 14,22 | 14,46 | -0,34% | 14,22 | 14,73 | 14,47 | 14,45 | 14,46 | 11.182 | 21.948.915.200 |
| 18/6/2025 | 14,53 | 14,51 | -1,23% | 14,40 | 14,64 | 14,51 | 14,49 | 14,52 | 5.577 | 2.079.932.800 |
| 17/6/2025 | 14,70 | 14,69 | +0,41% | 14,40 | 14,82 | 14,56 | 14,64 | 14,70 | 7.625 | 1.764.854.200 |
| 16/6/2025 | 14,69 | 14,63 | +0,48% | 14,28 | 14,70 | 14,53 | 14,60 | 14,66 | 7.243 | 2.044.075.900 |