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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 14,33 | 14,56 | +1,89% | 14,01 | 14,74 | 14,54 | 14,55 | 14,57 | 6.429 | 2.296.273.100 |
| 12/6/2025 | 14,01 | 14,29 | +0,70% | 13,99 | 14,29 | 14,14 | 14,20 | 14,29 | 6.099 | 1.590.829.600 |
| 11/6/2025 | 14,19 | 14,19 | -0,35% | 13,99 | 14,25 | 14,13 | 14,19 | 14,22 | 7.661 | 2.470.074.900 |
| 10/6/2025 | 14,41 | 14,24 | -0,63% | 14,20 | 14,77 | 14,38 | 14,23 | 14,26 | 9.993 | 2.403.895.200 |
| 9/6/2025 | 14,18 | 14,33 | +1,63% | 13,80 | 14,44 | 14,19 | 14,22 | 14,33 | 6.804 | 2.484.972.000 |
| 6/6/2025 | 14,20 | 14,10 | -0,14% | 13,93 | 14,22 | 14,03 | 14,05 | 14,11 | 3.472 | 1.019.767.600 |
| 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 |
| 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 |