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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TTEN3F - 3TENTOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 15,84 | 16,45 | +4,44% | 15,70 | 16,54 | 16,26 | 16,40 | 16,45 | 369 | 9.993.684 |
| 16/4/2025 | 15,72 | 15,75 | 0,00% | 15,65 | 16,20 | 15,96 | 15,72 | 15,75 | 428 | 9.878.739 |
| 15/4/2025 | 15,18 | 15,75 | +2,61% | 15,14 | 15,96 | 15,54 | 15,71 | 15,75 | 336 | 7.894.125 |
| 14/4/2025 | 14,72 | 15,35 | +3,09% | 14,56 | 15,37 | 14,98 | 15,11 | 15,35 | 387 | 8.478.993 |
| 11/4/2025 | 14,12 | 14,89 | +6,43% | 14,06 | 14,90 | 14,46 | 14,76 | 14,89 | 259 | 7.966.890 |
| 10/4/2025 | 14,27 | 13,99 | -3,18% | 13,90 | 14,32 | 14,09 | 13,99 | 14,22 | 443 | 8.125.097 |
| 9/4/2025 | 14,03 | 14,45 | +1,55% | 14,01 | 14,45 | 14,21 | 14,18 | 14,45 | 341 | 8.218.836 |
| 8/4/2025 | 13,90 | 14,23 | +2,37% | 13,90 | 14,36 | 14,17 | 14,18 | 14,23 | 289 | 8.716.174 |
| 7/4/2025 | 13,93 | 13,90 | -1,28% | 13,55 | 14,20 | 13,93 | 13,90 | 14,16 | 452 | 9.140.475 |
| 4/4/2025 | 14,22 | 14,08 | -3,03% | 13,93 | 14,23 | 14,03 | 13,93 | 14,08 | 393 | 8.901.917 |
| 3/4/2025 | 14,12 | 14,52 | +2,83% | 14,12 | 14,61 | 14,38 | 14,36 | 14,52 | 468 | 8.324.866 |
| 2/4/2025 | 14,60 | 14,12 | -3,35% | 13,95 | 14,65 | 14,17 | 14,12 | 14,30 | 559 | 9.486.022 |
| 1/4/2025 | 14,16 | 14,61 | +1,67% | 14,13 | 14,70 | 14,48 | 14,52 | 14,61 | 1.670 | 10.838.819 |
| 31/3/2025 | 14,32 | 14,37 | +0,28% | 14,14 | 14,62 | 14,45 | 14,37 | 14,50 | 224 | 5.882.751 |
| 28/3/2025 | 14,84 | 14,33 | -2,85% | 14,29 | 14,92 | 14,53 | 14,33 | 14,42 | 357 | 7.540.215 |
| 27/3/2025 | 14,29 | 14,75 | +3,80% | 14,21 | 15,05 | 14,68 | 14,75 | 14,93 | 384 | 10.364.750 |
| 26/3/2025 | 14,30 | 14,21 | +0,42% | 14,19 | 14,41 | 14,30 | 14,21 | 14,35 | 257 | 5.267.632 |
| 25/3/2025 | 14,17 | 14,15 | +0,57% | 14,12 | 14,40 | 14,27 | 14,15 | 14,37 | 280 | 5.757.505 |
| 24/3/2025 | 14,36 | 14,07 | -2,02% | 13,97 | 14,36 | 14,10 | 14,07 | 14,16 | 395 | 7.104.604 |
| 21/3/2025 | 14,38 | 14,36 | +1,41% | 14,10 | 14,38 | 14,20 | 14,16 | 14,36 | 202 | 6.182.739 |
| 20/3/2025 | 14,52 | 14,16 | -1,46% | 14,04 | 14,54 | 14,32 | 14,15 | 14,16 | 286 | 7.889.712 |
| 19/3/2025 | 14,54 | 14,37 | -0,35% | 14,35 | 14,64 | 14,48 | 14,37 | 14,50 | 583 | 8.473.336 |
| 18/3/2025 | 14,15 | 14,42 | +2,27% | 13,88 | 14,70 | 14,35 | 14,42 | 14,50 | 498 | 8.682.653 |
| 17/3/2025 | 14,22 | 14,10 | -0,84% | 13,72 | 14,23 | 13,88 | 13,97 | 14,10 | 732 | 10.911.014 |
| 14/3/2025 | 14,43 | 14,22 | -0,63% | 14,01 | 14,43 | 14,16 | 14,11 | 14,22 | 383 | 7.039.638 |
| 13/3/2025 | 13,76 | 14,31 | +2,58% | 13,72 | 14,31 | 14,02 | 14,10 | 14,31 | 409 | 6.088.817 |
| 12/3/2025 | 14,15 | 13,95 | -0,36% | 13,61 | 14,32 | 14,00 | 13,95 | 14,11 | 348 | 6.788.215 |
| 11/3/2025 | 14,72 | 14,00 | -1,20% | 13,95 | 14,72 | 14,08 | 14,00 | 14,26 | 502 | 8.117.598 |
| 10/3/2025 | 14,40 | 14,17 | -0,91% | 14,17 | 14,56 | 14,34 | 14,17 | 14,40 | 477 | 8.231.983 |
| 7/3/2025 | 14,35 | 14,30 | +0,85% | 14,15 | 14,53 | 14,34 | 14,30 | 14,53 | 320 | 7.978.043 |
| 6/3/2025 | 14,00 | 14,18 | +0,42% | 14,00 | 14,44 | 14,21 | 14,18 | 14,28 | 503 | 7.898.917 |
| 5/3/2025 | 14,68 | 14,12 | -3,49% | 14,01 | 14,68 | 14,39 | 14,10 | 14,12 | 570 | 7.515.014 |
| 28/2/2025 | 14,53 | 14,63 | -0,27% | 14,37 | 14,79 | 14,59 | 14,46 | 14,68 | 256 | 6.947.998 |
| 27/2/2025 | 14,77 | 14,67 | +1,03% | 14,47 | 14,82 | 14,64 | 14,67 | 14,77 | 291 | 6.725.541 |
| 26/2/2025 | 14,93 | 14,52 | -2,62% | 14,40 | 15,40 | 14,88 | 14,52 | 14,70 | 370 | 8.598.112 |
| 25/2/2025 | 14,92 | 14,91 | +3,69% | 14,43 | 15,50 | 15,04 | 14,82 | 14,91 | 392 | 11.409.455 |
| 24/2/2025 | 14,73 | 14,38 | -2,44% | 14,38 | 14,84 | 14,59 | 14,38 | 14,64 | 524 | 6.616.389 |
| 21/2/2025 | 14,73 | 14,74 | -0,27% | 14,46 | 15,05 | 14,62 | 14,48 | 14,74 | 357 | 8.091.316 |
| 20/2/2025 | 14,80 | 14,78 | +1,58% | 14,40 | 14,83 | 14,64 | 14,50 | 14,78 | 584 | 10.676.851 |
| 19/2/2025 | 15,55 | 14,55 | -6,97% | 14,34 | 15,56 | 14,57 | 14,55 | 14,67 | 960 | 22.693.836 |