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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 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 |
| 20/1/2026 | 15,45 | 15,70 | +1,03% | 15,34 | 15,76 | 15,65 | 15,65 | 15,74 | 6.310 | 1.816.834.000 |
| 19/1/2026 | 15,71 | 15,54 | -0,06% | 15,40 | 15,71 | 15,54 | 15,51 | 15,61 | 3.623 | 929.672.900 |
| 16/1/2026 | 15,70 | 15,55 | -0,58% | 15,50 | 15,88 | 15,60 | 15,55 | 15,59 | 6.733 | 1.848.662.100 |
| 15/1/2026 | 15,65 | 15,64 | +0,26% | 15,58 | 15,75 | 15,66 | 15,60 | 15,64 | 4.009 | 1.219.328.900 |
| 14/1/2026 | 15,57 | 15,60 | +0,84% | 15,30 | 15,61 | 15,50 | 15,50 | 15,60 | 6.533 | 1.950.561.700 |
| 13/1/2026 | 16,07 | 15,47 | -3,73% | 15,16 | 16,07 | 15,39 | 15,46 | 15,48 | 12.287 | 3.851.956.300 |
| 12/1/2026 | 16,49 | 16,07 | -2,49% | 16,07 | 16,56 | 16,18 | 16,06 | 16,07 | 5.321 | 1.693.876.100 |
| 9/1/2026 | 16,50 | 16,48 | +0,24% | 16,32 | 16,74 | 16,51 | 16,48 | 16,53 | 5.717 | 2.309.094.100 |
| 8/1/2026 | 16,15 | 16,44 | +1,73% | 16,15 | 16,70 | 16,39 | 16,44 | 16,46 | 5.172 | 1.588.767.300 |
| 7/1/2026 | 16,53 | 16,16 | -1,70% | 16,12 | 16,53 | 16,21 | 16,15 | 16,19 | 5.007 | 1.488.482.300 |
| 6/1/2026 | 16,47 | 16,44 | -0,18% | 16,40 | 16,79 | 16,53 | 16,38 | 16,49 | 6.696 | 1.803.440.300 |
| 5/1/2026 | 16,49 | 16,47 | +0,18% | 16,24 | 16,52 | 16,43 | 16,46 | 16,53 | 3.657 | 1.145.049.600 |
| 2/1/2026 | 16,50 | 16,44 | -0,36% | 16,18 | 16,54 | 16,37 | 16,30 | 16,45 | 5.004 | 1.321.002.200 |
| 30/12/2025 | 16,45 | 16,50 | +0,30% | 16,35 | 16,59 | 16,45 | 16,40 | 16,50 | 3.625 | 1.273.393.400 |
| 29/12/2025 | 16,51 | 16,45 | -0,18% | 16,33 | 16,51 | 16,41 | 16,36 | 16,47 | 2.445 | 725.121.900 |
| 26/12/2025 | 16,51 | 16,48 | +0,43% | 16,18 | 16,82 | 16,38 | 16,42 | 16,48 | 3.050 | 850.847.400 |
| 23/12/2025 | 16,14 | 16,41 | +1,05% | 16,14 | 16,48 | 16,37 | 16,33 | 16,44 | 4.060 | 1.220.348.400 |
| 22/12/2025 | 16,40 | 16,24 | -0,98% | 15,92 | 16,40 | 16,19 | 16,24 | 16,26 | 3.596 | 1.046.467.700 |
| 19/12/2025 | 16,40 | 16,40 | +0,68% | 16,22 | 16,50 | 16,39 | 16,40 | 16,45 | 4.127 | 1.231.543.100 |
| 18/12/2025 | 16,22 | 16,29 | -0,18% | 16,15 | 16,37 | 16,27 | 16,29 | 16,30 | 4.218 | 1.274.312.000 |
| 17/12/2025 | 16,71 | 16,32 | -3,15% | 16,08 | 16,86 | 16,29 | 16,24 | 16,34 | 6.765 | 2.115.984.500 |
| 16/12/2025 | 17,12 | 16,85 | -2,77% | 16,73 | 17,17 | 16,94 | 16,83 | 16,86 | 7.148 | 2.351.165.400 |
| 15/12/2025 | 17,23 | 17,33 | +0,76% | 17,09 | 17,39 | 17,25 | 17,28 | 17,33 | 4.538 | 1.485.201.600 |
| 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 |