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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 14,25 | 14,45 | +1,55% | 14,17 | 14,45 | 14,36 | 14,35 | 14,45 | 4.920 | 1.289.480.200 |
| 6/3/2025 | 14,16 | 14,23 | +0,49% | 14,05 | 14,43 | 14,20 | 14,20 | 14,24 | 7.667 | 1.471.262.800 |
| 5/3/2025 | 14,61 | 14,16 | -3,54% | 14,08 | 14,82 | 14,32 | 14,10 | 14,17 | 6.214 | 1.787.956.400 |
| 28/2/2025 | 14,59 | 14,68 | -0,74% | 14,37 | 14,78 | 14,61 | 14,63 | 14,71 | 7.509 | 2.137.379.400 |
| 27/2/2025 | 14,56 | 14,79 | +1,16% | 14,45 | 14,82 | 14,63 | 14,73 | 14,80 | 7.115 | 1.936.747.100 |
| 26/2/2025 | 15,06 | 14,62 | -2,08% | 14,49 | 15,34 | 14,88 | 14,54 | 14,62 | 7.988 | 2.230.188.800 |
| 25/2/2025 | 15,30 | 14,93 | +4,04% | 14,74 | 15,50 | 15,04 | 14,89 | 14,93 | 14.832 | 4.426.172.900 |
| 24/2/2025 | 14,73 | 14,35 | -2,58% | 14,35 | 14,88 | 14,58 | 14,35 | 14,52 | 6.928 | 1.861.869.500 |
| 21/2/2025 | 14,79 | 14,73 | 0,00% | 14,45 | 14,93 | 14,62 | 14,56 | 14,74 | 8.581 | 2.097.259.700 |
| 20/2/2025 | 14,53 | 14,73 | +1,38% | 14,39 | 14,86 | 14,64 | 14,70 | 14,73 | 8.675 | 2.150.149.200 |
| 19/2/2025 | 15,16 | 14,53 | -6,62% | 14,32 | 15,16 | 14,57 | 14,53 | 14,66 | 22.084 | 7.739.147.700 |
| 18/2/2025 | 16,64 | 15,56 | -6,49% | 15,35 | 16,64 | 15,74 | 15,56 | 15,57 | 11.640 | 3.477.996.900 |
| 17/2/2025 | 16,74 | 16,64 | +0,97% | 16,41 | 16,82 | 16,59 | 16,53 | 16,70 | 7.286 | 1.808.716.600 |
| 14/2/2025 | 15,75 | 16,48 | +5,04% | 15,50 | 16,64 | 16,17 | 16,48 | 16,59 | 8.698 | 2.713.810.000 |
| 13/2/2025 | 15,31 | 15,69 | +1,75% | 15,15 | 15,77 | 15,56 | 15,61 | 15,69 | 5.983 | 1.655.819.300 |
| 12/2/2025 | 15,96 | 15,42 | -3,63% | 15,42 | 16,00 | 15,56 | 15,41 | 15,58 | 5.345 | 1.339.131.800 |
| 11/2/2025 | 15,87 | 16,00 | -0,37% | 15,85 | 16,18 | 16,01 | 15,96 | 16,06 | 6.483 | 1.961.598.000 |
| 10/2/2025 | 15,87 | 16,06 | +1,20% | 15,82 | 16,32 | 16,00 | 15,93 | 16,06 | 6.642 | 1.832.815.000 |
| 7/2/2025 | 15,97 | 15,87 | -0,94% | 15,54 | 16,12 | 15,83 | 15,78 | 15,89 | 4.385 | 1.019.433.200 |
| 6/2/2025 | 15,82 | 16,02 | +1,59% | 15,58 | 16,13 | 15,93 | 16,01 | 16,12 | 4.583 | 1.078.252.100 |
| 5/2/2025 | 16,23 | 15,77 | -2,77% | 15,67 | 16,23 | 15,84 | 15,76 | 15,87 | 4.177 | 1.044.968.400 |
| 4/2/2025 | 16,20 | 16,22 | +0,56% | 15,92 | 16,37 | 16,20 | 16,18 | 16,22 | 10.175 | 2.404.532.300 |
| 3/2/2025 | 15,92 | 16,13 | +1,45% | 15,84 | 16,44 | 16,17 | 16,12 | 16,13 | 7.238 | 2.624.833.900 |
| 31/1/2025 | 16,11 | 15,90 | -1,24% | 15,62 | 16,32 | 16,02 | 15,86 | 15,90 | 8.825 | 3.710.764.100 |
| 30/1/2025 | 15,86 | 16,10 | +1,51% | 15,79 | 16,36 | 16,05 | 15,95 | 16,10 | 10.694 | 2.774.308.400 |
| 29/1/2025 | 15,55 | 15,86 | +1,99% | 15,42 | 16,02 | 15,77 | 15,86 | 15,87 | 5.910 | 1.745.167.800 |
| 28/1/2025 | 15,40 | 15,55 | +1,63% | 15,08 | 15,66 | 15,39 | 15,55 | 15,57 | 7.360 | 1.995.977.700 |
| 27/1/2025 | 14,68 | 15,30 | +4,94% | 14,53 | 15,35 | 15,11 | 15,29 | 15,30 | 5.961 | 1.699.595.200 |
| 24/1/2025 | 14,55 | 14,58 | -0,21% | 14,38 | 14,68 | 14,51 | 14,58 | 14,59 | 3.781 | 723.203.600 |
| 23/1/2025 | 14,73 | 14,61 | -1,62% | 14,46 | 14,92 | 14,66 | 14,61 | 14,72 | 3.691 | 1.302.665.600 |
| 22/1/2025 | 14,50 | 14,85 | +2,84% | 14,33 | 15,09 | 14,77 | 14,78 | 14,86 | 6.237 | 1.658.149.200 |
| 21/1/2025 | 13,91 | 14,44 | +3,07% | 13,90 | 14,48 | 14,14 | 14,43 | 14,47 | 3.886 | 1.208.794.000 |
| 20/1/2025 | 13,82 | 14,01 | +0,86% | 13,73 | 14,23 | 14,00 | 14,01 | 14,07 | 3.230 | 1.172.765.900 |
| 17/1/2025 | 13,93 | 13,89 | -0,29% | 13,67 | 13,98 | 13,85 | 13,89 | 13,90 | 2.823 | 665.264.700 |
| 16/1/2025 | 14,05 | 13,93 | -0,85% | 13,88 | 14,06 | 13,94 | 13,90 | 13,93 | 4.917 | 1.084.854.000 |
| 15/1/2025 | 13,91 | 14,05 | +1,08% | 13,89 | 14,13 | 14,03 | 13,99 | 14,05 | 5.384 | 1.162.507.800 |
| 14/1/2025 | 13,84 | 13,90 | +0,22% | 13,79 | 14,19 | 13,92 | 13,86 | 13,96 | 6.430 | 1.250.011.200 |
| 13/1/2025 | 13,81 | 13,87 | +1,46% | 13,66 | 14,01 | 13,85 | 13,82 | 13,87 | 6.394 | 1.370.426.800 |
| 10/1/2025 | 13,99 | 13,67 | -1,65% | 13,52 | 13,99 | 13,69 | 13,66 | 13,67 | 7.715 | 1.810.989.800 |
| 9/1/2025 | 13,43 | 13,90 | +3,50% | 13,20 | 14,16 | 13,93 | 13,89 | 13,92 | 6.069 | 1.689.629.700 |
| 8/1/2025 | 13,14 | 13,43 | +1,13% | 12,98 | 13,50 | 13,32 | 13,43 | 13,50 | 5.665 | 1.647.767.200 |
| 7/1/2025 | 13,33 | 13,28 | -0,38% | 13,17 | 13,50 | 13,37 | 13,27 | 13,33 | 4.224 | 1.104.315.800 |
| 6/1/2025 | 13,50 | 13,33 | +1,83% | 13,00 | 13,69 | 13,19 | 13,28 | 13,33 | 6.085 | 1.611.315.500 |
| 3/1/2025 | 13,15 | 13,09 | -1,43% | 12,89 | 13,34 | 13,15 | 13,07 | 13,14 | 3.936 | 838.550.100 |
| 2/1/2025 | 13,75 | 13,28 | -3,35% | 13,16 | 13,75 | 13,32 | 13,28 | 13,35 | 6.432 | 1.312.200.100 |
| 30/12/2024 | 13,50 | 13,74 | +2,61% | 13,28 | 13,74 | 13,58 | 13,53 | 13,74 | 5.200 | 1.195.611.500 |
| 27/12/2024 | 13,69 | 13,39 | -1,54% | 13,22 | 13,69 | 13,36 | 13,30 | 13,39 | 4.758 | 1.156.347.000 |
| 26/12/2024 | 13,57 | 13,60 | +0,22% | 13,43 | 13,75 | 13,57 | 13,60 | 13,61 | 3.965 | 924.042.200 |
| 23/12/2024 | 13,95 | 13,57 | -3,69% | 13,54 | 14,08 | 13,72 | 13,57 | 13,60 | 5.302 | 1.320.044.000 |
| 20/12/2024 | 14,20 | 14,09 | -0,77% | 13,92 | 14,22 | 14,10 | 14,09 | 14,25 | 3.600 | 877.387.200 |
| 19/12/2024 | 14,01 | 14,20 | +1,57% | 13,73 | 14,20 | 14,02 | 14,10 | 14,20 | 5.649 | 1.548.749.600 |
| 18/12/2024 | 14,64 | 13,98 | -4,83% | 13,85 | 14,76 | 14,16 | 13,88 | 13,98 | 7.187 | 2.111.224.600 |
| 17/12/2024 | 14,50 | 14,69 | +2,80% | 14,32 | 15,04 | 14,70 | 14,69 | 14,76 | 9.068 | 2.249.625.100 |
| 16/12/2024 | 14,86 | 14,29 | -3,90% | 14,25 | 15,09 | 14,48 | 14,29 | 14,32 | 6.140 | 1.762.757.100 |
| 13/12/2024 | 14,64 | 14,87 | +1,29% | 14,57 | 15,24 | 14,94 | 14,86 | 14,88 | 10.559 | 3.058.332.000 |
| 12/12/2024 | 14,74 | 14,68 | -0,61% | 14,45 | 14,86 | 14,66 | 14,61 | 14,68 | 11.006 | 2.675.679.800 |
| 11/12/2024 | 13,83 | 14,77 | +6,49% | 13,83 | 14,93 | 14,61 | 14,77 | 14,80 | 11.134 | 3.084.051.200 |
| 10/12/2024 | 14,10 | 13,87 | -1,56% | 13,80 | 14,33 | 13,98 | 13,87 | 13,91 | 5.518 | 1.318.357.600 |
| 9/12/2024 | 14,04 | 14,09 | -0,35% | 13,84 | 14,34 | 14,07 | 14,09 | 14,14 | 6.953 | 1.565.287.800 |
| 6/12/2024 | 14,30 | 14,14 | -1,39% | 13,92 | 14,38 | 14,11 | 14,14 | 14,24 | 6.188 | 1.418.771.600 |
| 5/12/2024 | 14,24 | 14,34 | +0,84% | 14,15 | 14,56 | 14,29 | 14,22 | 14,35 | 6.737 | 2.200.007.800 |
| 4/12/2024 | 13,75 | 14,22 | +3,42% | 13,69 | 14,39 | 14,08 | 14,22 | 14,30 | 6.511 | 2.338.449.200 |
| 3/12/2024 | 13,61 | 13,75 | +1,18% | 13,55 | 13,75 | 13,66 | 13,71 | 13,77 | 6.590 | 1.401.974.800 |
| 2/12/2024 | 13,63 | 13,59 | -0,22% | 13,54 | 13,85 | 13,65 | 13,56 | 13,59 | 8.121 | 2.240.368.300 |
| 29/11/2024 | 13,23 | 13,62 | +3,42% | 13,04 | 13,77 | 13,47 | 13,62 | 13,63 | 9.476 | 2.321.156.700 |
| 28/11/2024 | 14,06 | 13,17 | -6,60% | 13,17 | 14,15 | 13,49 | 13,17 | 13,25 | 8.443 | 2.566.451.600 |
| 27/11/2024 | 14,79 | 14,10 | -3,75% | 14,00 | 14,79 | 14,33 | 14,05 | 14,10 | 6.499 | 1.682.944.200 |
| 26/11/2024 | 14,65 | 14,65 | +0,90% | 14,50 | 14,84 | 14,71 | 14,64 | 14,65 | 3.935 | 1.050.681.700 |
| 25/11/2024 | 14,40 | 14,52 | +1,18% | 14,25 | 14,66 | 14,52 | 14,52 | 14,57 | 3.058 | 1.143.962.700 |
| 22/11/2024 | 14,30 | 14,35 | +0,77% | 14,10 | 14,43 | 14,26 | 14,35 | 14,37 | 3.476 | 891.920.400 |
| 21/11/2024 | 14,00 | 14,24 | +0,85% | 13,91 | 14,39 | 14,19 | 14,13 | 14,24 | 7.118 | 2.458.350.500 |
| 19/11/2024 | 14,19 | 14,12 | -0,91% | 13,80 | 14,37 | 14,09 | 14,10 | 14,12 | 5.057 | 1.423.846.000 |
| 18/11/2024 | 14,31 | 14,25 | -0,90% | 13,73 | 14,38 | 14,02 | 14,25 | 14,27 | 8.166 | 2.113.612.600 |
| 14/11/2024 | 13,81 | 14,38 | +4,13% | 13,79 | 14,68 | 14,46 | 14,37 | 14,39 | 12.010 | 4.377.980.800 |
| 13/11/2024 | 14,09 | 13,81 | -2,61% | 13,65 | 14,20 | 13,84 | 13,80 | 13,81 | 8.947 | 2.663.597.800 |
| 12/11/2024 | 12,92 | 14,18 | +16,32% | 12,92 | 14,18 | 13,86 | 14,06 | 14,18 | 23.022 | 10.215.861.900 |
| 11/11/2024 | 11,90 | 12,19 | +2,78% | 11,74 | 12,22 | 12,10 | 12,19 | 12,21 | 4.739 | 1.519.019.700 |
| 8/11/2024 | 11,96 | 11,86 | -1,25% | 11,73 | 11,96 | 11,84 | 11,84 | 11,86 | 5.567 | 1.064.591.400 |
| 7/11/2024 | 12,26 | 12,01 | -3,38% | 11,96 | 12,55 | 12,19 | 12,01 | 12,08 | 5.901 | 1.063.946.300 |
| 6/11/2024 | 11,70 | 12,43 | +3,93% | 11,65 | 12,47 | 12,28 | 12,36 | 12,43 | 6.483 | 1.727.125.300 |
| 5/11/2024 | 11,73 | 11,96 | +2,66% | 11,65 | 12,00 | 11,82 | 11,96 | 11,97 | 3.866 | 736.202.300 |
| 4/11/2024 | 11,40 | 11,65 | +2,64% | 11,40 | 11,81 | 11,66 | 11,65 | 11,67 | 3.856 | 675.261.400 |
| 1/11/2024 | 11,35 | 11,35 | -0,18% | 11,23 | 11,37 | 11,31 | 11,35 | 11,38 | 2.856 | 547.812.900 |
| 31/10/2024 | 11,38 | 11,37 | +0,53% | 11,30 | 11,57 | 11,42 | 11,35 | 11,38 | 5.815 | 1.113.122.400 |
| 30/10/2024 | 11,39 | 11,31 | -0,70% | 11,31 | 11,49 | 11,39 | 11,31 | 11,38 | 3.063 | 572.260.900 |
| 29/10/2024 | 11,22 | 11,39 | +1,33% | 11,20 | 11,43 | 11,29 | 11,39 | 11,43 | 3.934 | 693.006.800 |
| 28/10/2024 | 11,21 | 11,24 | +0,54% | 11,18 | 11,61 | 11,41 | 11,24 | 11,31 | 3.756 | 751.786.700 |
| 25/10/2024 | 11,11 | 11,18 | +1,64% | 11,04 | 11,31 | 11,18 | 11,18 | 11,19 | 4.321 | 804.676.500 |
| 24/10/2024 | 10,71 | 11,00 | +3,68% | 10,51 | 11,10 | 10,81 | 11,00 | 11,02 | 6.287 | 1.318.630.500 |
| 23/10/2024 | 10,22 | 10,61 | +3,82% | 10,20 | 10,66 | 10,48 | 10,58 | 10,61 | 4.060 | 1.127.628.100 |
| 22/10/2024 | 10,19 | 10,22 | +0,20% | 10,12 | 10,27 | 10,20 | 10,22 | 10,25 | 2.928 | 480.117.400 |
| 21/10/2024 | 10,29 | 10,20 | -0,78% | 10,17 | 10,31 | 10,22 | 10,20 | 10,26 | 3.682 | 577.561.500 |