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.
TTEN3F - 3TENTOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 11,70 | 11,31 | -3,17% | 11,28 | 11,70 | 11,42 | 11,31 | 11,55 | 1.152 | 15.014.727 |
| 3/9/2026 | 12,06 | 11,68 | -3,23% | 11,34 | 12,19 | 11,57 | 11,68 | 11,69 | 1.283 | 21.703.509 |
| 2/9/2026 | 11,75 | 12,07 | +3,78% | 11,51 | 12,08 | 11,85 | 11,98 | 12,07 | 788 | 13.550.635 |
| 1/9/2026 | 11,71 | 11,63 | -0,51% | 11,51 | 11,83 | 11,67 | 11,63 | 11,70 | 738 | 11.303.473 |
| 31/8/2026 | 11,55 | 11,69 | +2,01% | 11,46 | 11,76 | 11,60 | 11,64 | 11,69 | 621 | 9.848.616 |
| 28/8/2026 | 11,25 | 11,46 | +1,96% | 11,15 | 11,47 | 11,27 | 11,32 | 11,46 | 442 | 9.045.068 |
| 27/8/2026 | 11,23 | 11,24 | +0,27% | 11,10 | 11,43 | 11,28 | 11,24 | 11,38 | 455 | 9.209.868 |
| 26/8/2026 | 11,55 | 11,21 | -1,84% | 11,15 | 11,67 | 11,40 | 11,20 | 11,21 | 787 | 11.197.343 |
| 25/8/2026 | 11,05 | 11,42 | +3,16% | 11,00 | 11,49 | 11,24 | 11,41 | 11,42 | 668 | 8.779.353 |
| 24/8/2026 | 11,29 | 11,07 | -1,60% | 11,06 | 11,35 | 11,19 | 11,07 | 11,24 | 595 | 10.398.880 |
| 21/8/2026 | 10,89 | 11,25 | +3,88% | 10,89 | 11,45 | 11,24 | 11,25 | 11,35 | 486 | 11.911.959 |
| 20/8/2026 | 10,69 | 10,83 | +0,56% | 10,59 | 11,07 | 10,90 | 10,83 | 10,90 | 626 | 9.664.786 |
| 19/8/2026 | 10,79 | 10,77 | +1,80% | 10,52 | 10,85 | 10,73 | 10,70 | 10,77 | 733 | 10.108.222 |
| 18/8/2026 | 10,41 | 10,58 | +1,54% | 10,21 | 10,70 | 10,50 | 10,58 | 10,70 | 794 | 13.918.478 |
| 17/8/2026 | 10,03 | 10,42 | +4,93% | 9,80 | 10,42 | 10,08 | 10,22 | 10,42 | 867 | 15.021.772 |
| 14/8/2026 | 10,90 | 9,93 | -10,86% | 9,61 | 10,95 | 9,93 | 9,93 | 9,98 | 3.010 | 40.673.040 |
| 13/8/2026 | 10,83 | 11,14 | +1,83% | 10,81 | 11,17 | 11,05 | 11,03 | 11,14 | 590 | 9.040.525 |
| 12/8/2026 | 10,99 | 10,94 | 0,00% | 10,77 | 11,10 | 10,90 | 10,86 | 10,94 | 946 | 14.908.513 |
| 11/8/2026 | 11,36 | 10,94 | -2,76% | 10,91 | 11,36 | 11,07 | 10,94 | 11,02 | 1.367 | 18.316.984 |
| 10/8/2026 | 11,49 | 11,25 | -2,17% | 11,14 | 11,50 | 11,31 | 11,25 | 11,32 | 1.108 | 14.952.163 |
| 7/8/2026 | 11,68 | 11,50 | -0,52% | 11,37 | 11,79 | 11,45 | 11,39 | 11,50 | 1.293 | 16.538.120 |
| 6/8/2026 | 11,93 | 11,56 | -2,12% | 11,53 | 11,93 | 11,68 | 11,56 | 11,66 | 1.013 | 14.999.728 |
| 5/8/2026 | 11,62 | 11,81 | +2,52% | 11,62 | 12,00 | 11,83 | 11,81 | 11,96 | 698 | 12.623.519 |
| 4/8/2026 | 11,81 | 11,52 | -1,96% | 11,52 | 12,00 | 11,68 | 11,52 | 11,64 | 1.847 | 23.320.023 |
| 3/8/2026 | 11,89 | 11,75 | -0,17% | 11,75 | 12,03 | 11,85 | 11,75 | 11,89 | 1.427 | 22.182.099 |
| 31/7/2026 | 12,21 | 11,77 | -2,57% | 11,77 | 12,33 | 11,93 | 11,77 | 11,88 | 1.774 | 23.206.119 |
| 30/7/2026 | 12,41 | 12,08 | -3,36% | 11,92 | 12,47 | 12,11 | 12,08 | 12,27 | 1.618 | 24.781.094 |
| 29/7/2026 | 12,95 | 12,50 | -3,62% | 11,95 | 13,00 | 12,34 | 12,45 | 12,50 | 3.148 | 50.413.035 |
| 28/7/2026 | 15,40 | 12,97 | -14,95% | 12,82 | 15,55 | 13,50 | 12,97 | 12,98 | 3.167 | 70.979.190 |
| 27/7/2026 | 15,10 | 15,25 | +0,93% | 15,03 | 15,37 | 15,22 | 15,15 | 15,25 | 397 | 7.439.839 |
| 24/7/2026 | 15,11 | 15,11 | +0,73% | 14,88 | 15,11 | 15,00 | 14,95 | 15,11 | 332 | 8.209.311 |
| 23/7/2026 | 15,30 | 15,00 | -1,06% | 15,00 | 15,30 | 15,12 | 15,00 | 15,10 | 282 | 6.110.651 |
| 22/7/2026 | 15,02 | 15,16 | +1,07% | 15,00 | 15,27 | 15,14 | 15,16 | 15,24 | 356 | 6.432.578 |
| 21/7/2026 | 15,45 | 15,00 | -1,77% | 14,97 | 15,45 | 15,14 | 15,00 | 15,02 | 477 | 8.587.615 |
| 20/7/2026 | 15,57 | 15,27 | -2,86% | 15,27 | 15,84 | 15,55 | 15,27 | 15,54 | 500 | 8.866.517 |
| 17/7/2026 | 15,31 | 15,72 | +3,76% | 15,25 | 15,88 | 15,71 | 15,44 | 15,72 | 275 | 8.311.348 |
| 16/7/2026 | 15,25 | 15,15 | +0,33% | 15,06 | 15,34 | 15,24 | 15,05 | 15,15 | 253 | 7.395.498 |
| 15/7/2026 | 15,49 | 15,10 | -2,33% | 15,10 | 15,54 | 15,25 | 15,10 | 15,20 | 342 | 9.403.639 |
| 14/7/2026 | 15,47 | 15,46 | +0,65% | 15,26 | 15,56 | 15,39 | 15,39 | 15,46 | 438 | 7.953.712 |
| 13/7/2026 | 15,76 | 15,36 | -1,54% | 15,29 | 15,85 | 15,55 | 15,34 | 15,36 | 616 | 9.784.500 |
| 10/7/2026 | 15,33 | 15,60 | +2,50% | 15,33 | 15,87 | 15,57 | 15,60 | 15,81 | 418 | 8.087.866 |
| 9/7/2026 | 14,79 | 15,22 | +3,89% | 14,68 | 15,23 | 15,05 | 15,16 | 15,22 | 327 | 6.765.672 |
| 8/7/2026 | 14,86 | 14,65 | -2,14% | 14,64 | 14,88 | 14,75 | 14,65 | 14,67 | 493 | 8.479.871 |
| 7/7/2026 | 15,03 | 14,97 | -0,07% | 14,76 | 15,07 | 14,87 | 14,84 | 14,97 | 645 | 10.229.330 |
| 6/7/2026 | 15,07 | 14,98 | -1,45% | 14,90 | 15,18 | 15,02 | 14,98 | 15,15 | 501 | 9.583.744 |
| 3/7/2026 | 15,21 | 15,20 | +1,67% | 14,89 | 15,39 | 15,20 | 15,20 | 15,40 | 395 | 7.327.531 |
| 2/7/2026 | 15,18 | 14,95 | -1,39% | 14,95 | 15,39 | 15,11 | 14,95 | 15,07 | 662 | 8.959.252 |
| 1/7/2026 | 15,30 | 15,16 | -0,13% | 14,95 | 15,31 | 15,12 | 15,07 | 15,16 | 644 | 12.506.552 |
| 30/6/2026 | 15,10 | 15,18 | -0,72% | 14,98 | 15,34 | 15,18 | 15,12 | 15,18 | 383 | 10.314.970 |
| 29/6/2026 | 15,26 | 15,29 | +1,26% | 14,99 | 15,36 | 15,19 | 15,10 | 15,29 | 474 | 7.702.174 |
| 26/6/2026 | 14,88 | 15,10 | +3,42% | 14,60 | 15,30 | 14,94 | 15,10 | 15,12 | 492 | 8.038.880 |
| 25/6/2026 | 14,82 | 14,60 | -0,82% | 14,60 | 15,05 | 14,78 | 14,60 | 14,80 | 489 | 11.345.589 |
| 24/6/2026 | 15,19 | 14,72 | -2,52% | 14,72 | 15,26 | 14,97 | 14,72 | 14,92 | 706 | 10.828.072 |
| 23/6/2026 | 14,42 | 15,10 | +5,89% | 14,17 | 15,29 | 14,93 | 15,09 | 15,24 | 635 | 12.502.508 |
| 22/6/2026 | 13,91 | 14,26 | +3,33% | 13,76 | 14,38 | 14,15 | 14,23 | 14,26 | 462 | 8.716.117 |
| 19/6/2026 | 13,95 | 13,80 | -1,15% | 13,80 | 14,08 | 13,94 | 13,80 | 13,83 | 458 | 9.961.544 |
| 18/6/2026 | 14,11 | 13,96 | -1,55% | 13,92 | 14,32 | 14,03 | 13,93 | 13,96 | 678 | 13.485.771 |
| 17/6/2026 | 14,70 | 14,18 | -2,21% | 14,10 | 14,70 | 14,40 | 14,11 | 14,25 | 734 | 11.845.563 |
| 16/6/2026 | 14,84 | 14,50 | -0,89% | 14,42 | 14,84 | 14,62 | 14,50 | 14,63 | 489 | 9.755.283 |
| 15/6/2026 | 14,73 | 14,63 | +0,97% | 14,63 | 15,17 | 14,87 | 14,63 | 14,77 | 670 | 12.007.077 |
| 12/6/2026 | 14,70 | 14,49 | -1,23% | 14,47 | 14,86 | 14,67 | 14,49 | 14,69 | 399 | 9.355.303 |
| 11/6/2026 | 14,40 | 14,67 | +2,59% | 14,31 | 14,72 | 14,48 | 14,67 | 14,72 | 466 | 10.103.645 |
| 10/6/2026 | 14,44 | 14,30 | -0,97% | 14,19 | 14,50 | 14,33 | 14,30 | 14,41 | 949 | 11.496.850 |
| 9/6/2026 | 14,33 | 14,44 | +1,33% | 14,14 | 14,55 | 14,39 | 14,44 | 14,47 | 600 | 12.425.799 |
| 8/6/2026 | 14,14 | 14,25 | -0,35% | 13,92 | 14,30 | 14,11 | 14,25 | 14,30 | 1.134 | 16.345.694 |
| 5/6/2026 | 14,84 | 14,30 | -2,79% | 14,14 | 14,84 | 14,39 | 14,16 | 14,30 | 1.115 | 21.054.844 |
| 3/6/2026 | 15,09 | 14,71 | -1,93% | 14,58 | 15,10 | 14,77 | 14,63 | 14,71 | 1.095 | 19.034.124 |
| 2/6/2026 | 15,31 | 15,00 | -1,51% | 15,00 | 15,55 | 15,13 | 15,00 | 15,22 | 1.113 | 16.526.438 |
| 1/6/2026 | 15,60 | 15,23 | -2,81% | 15,23 | 15,66 | 15,36 | 15,23 | 15,38 | 803 | 16.150.690 |
| 29/5/2026 | 15,52 | 15,67 | +0,13% | 15,44 | 15,67 | 15,53 | 15,52 | 15,67 | 761 | 13.456.515 |
| 28/5/2026 | 15,76 | 15,65 | -0,06% | 15,51 | 15,79 | 15,65 | 15,59 | 15,65 | 1.449 | 12.975.548 |
| 27/5/2026 | 15,88 | 15,66 | -2,73% | 15,60 | 16,00 | 15,76 | 15,66 | 15,71 | 653 | 10.775.784 |
| 26/5/2026 | 15,98 | 16,10 | +1,19% | 15,53 | 16,10 | 15,77 | 15,94 | 16,10 | 567 | 12.357.132 |
| 25/5/2026 | 15,76 | 15,91 | +0,70% | 15,72 | 16,09 | 15,87 | 15,90 | 15,91 | 479 | 9.436.392 |
| 22/5/2026 | 16,33 | 15,80 | -3,48% | 15,66 | 16,34 | 15,84 | 15,69 | 15,80 | 733 | 13.133.936 |
| 21/5/2026 | 16,15 | 16,37 | +0,99% | 15,75 | 16,39 | 16,10 | 16,25 | 16,37 | 471 | 11.531.422 |
| 20/5/2026 | 16,44 | 16,21 | -2,47% | 16,13 | 16,69 | 16,26 | 16,21 | 16,27 | 780 | 14.122.927 |
| 19/5/2026 | 16,89 | 16,62 | -1,95% | 16,36 | 16,90 | 16,63 | 16,49 | 16,62 | 481 | 12.656.808 |
| 18/5/2026 | 16,81 | 16,95 | +0,83% | 16,51 | 16,95 | 16,78 | 16,89 | 16,95 | 884 | 13.478.721 |
| 15/5/2026 | 16,76 | 16,81 | +2,00% | 16,56 | 17,40 | 16,85 | 16,63 | 16,81 | 1.262 | 31.018.450 |
| 14/5/2026 | 16,48 | 16,48 | -0,12% | 16,30 | 16,76 | 16,52 | 16,48 | 16,77 | 594 | 20.701.367 |
| 13/5/2026 | 16,72 | 16,50 | -1,84% | 16,37 | 16,98 | 16,64 | 16,50 | 16,63 | 563 | 14.055.369 |
| 12/5/2026 | 16,73 | 16,81 | +0,24% | 16,66 | 17,09 | 16,84 | 16,81 | 17,02 | 476 | 15.136.618 |
| 11/5/2026 | 16,86 | 16,77 | +0,78% | 16,65 | 17,07 | 16,85 | 16,70 | 16,77 | 805 | 15.968.841 |
| 8/5/2026 | 16,92 | 16,64 | -0,72% | 16,64 | 17,23 | 16,95 | 16,64 | 16,80 | 730 | 17.112.931 |
| 7/5/2026 | 16,96 | 16,76 | -2,56% | 16,62 | 17,03 | 16,87 | 16,76 | 16,95 | 570 | 17.745.993 |
| 6/5/2026 | 16,95 | 17,20 | +1,84% | 16,44 | 17,20 | 16,76 | 16,84 | 17,20 | 756 | 18.361.754 |
| 5/5/2026 | 16,50 | 16,89 | +1,87% | 16,45 | 16,92 | 16,75 | 16,89 | 16,95 | 627 | 18.439.511 |
| 4/5/2026 | 16,53 | 16,58 | -1,60% | 16,42 | 17,00 | 16,61 | 16,50 | 16,58 | 1.075 | 34.486.344 |
| 30/4/2026 | 16,50 | 16,85 | +3,37% | 16,29 | 16,94 | 16,63 | 16,70 | 16,85 | 1.006 | 28.926.545 |
| 29/4/2026 | 15,32 | 16,30 | +6,82% | 15,15 | 16,34 | 16,00 | 16,18 | 16,30 | 789 | 22.527.593 |
| 28/4/2026 | 15,05 | 15,26 | +1,06% | 14,88 | 15,26 | 15,05 | 15,25 | 15,26 | 725 | 14.476.615 |
| 27/4/2026 | 15,48 | 15,10 | -1,63% | 15,05 | 15,48 | 15,23 | 15,05 | 15,10 | 848 | 16.330.659 |
| 24/4/2026 | 15,80 | 15,35 | -2,10% | 15,35 | 15,84 | 15,56 | 15,35 | 15,52 | 610 | 15.749.924 |
| 23/4/2026 | 15,85 | 15,68 | -1,88% | 15,64 | 15,97 | 15,82 | 15,68 | 15,79 | 470 | 12.639.077 |
| 22/4/2026 | 16,18 | 15,98 | -0,81% | 15,85 | 16,18 | 15,96 | 15,88 | 15,98 | 694 | 13.917.011 |
| 20/4/2026 | 15,95 | 16,11 | +0,37% | 15,87 | 16,15 | 16,01 | 16,11 | 16,19 | 373 | 10.392.987 |
| 17/4/2026 | 15,76 | 16,05 | +1,45% | 15,76 | 16,11 | 15,95 | 15,85 | 16,05 | 527 | 17.395.219 |
| 16/4/2026 | 16,24 | 15,82 | -2,47% | 15,55 | 16,36 | 15,86 | 15,69 | 15,82 | 922 | 24.140.868 |
| 15/4/2026 | 16,50 | 16,22 | -0,98% | 16,05 | 16,50 | 16,18 | 16,07 | 16,22 | 771 | 14.394.577 |
| 14/4/2026 | 16,50 | 16,38 | -1,27% | 16,24 | 16,59 | 16,40 | 16,26 | 16,38 | 724 | 16.959.103 |
| 13/4/2026 | 16,24 | 16,59 | +2,09% | 15,94 | 16,59 | 16,22 | 16,55 | 16,59 | 546 | 15.594.722 |
| 10/4/2026 | 16,40 | 16,25 | -0,91% | 15,97 | 16,50 | 16,19 | 16,12 | 16,25 | 655 | 17.953.378 |
| 9/4/2026 | 16,33 | 16,40 | +0,49% | 16,26 | 16,59 | 16,46 | 16,40 | 16,50 | 810 | 15.906.984 |
| 8/4/2026 | 16,00 | 16,32 | +3,62% | 16,00 | 16,63 | 16,44 | 16,32 | 16,50 | 859 | 19.182.468 |
| 7/4/2026 | 15,89 | 15,75 | -1,07% | 15,64 | 16,01 | 15,80 | 15,75 | 15,90 | 669 | 14.595.558 |
| 6/4/2026 | 15,95 | 15,92 | -0,50% | 15,84 | 16,19 | 15,96 | 15,92 | 15,97 | 712 | 14.523.834 |
| 2/4/2026 | 16,19 | 16,00 | -0,81% | 15,70 | 16,19 | 15,98 | 16,00 | 16,03 | 628 | 18.814.295 |
| 1/4/2026 | 15,99 | 16,13 | +1,45% | 15,71 | 16,18 | 16,02 | 16,03 | 16,13 | 835 | 20.133.341 |
| 31/3/2026 | 15,50 | 15,90 | +2,05% | 15,50 | 15,99 | 15,73 | 15,87 | 15,90 | 763 | 16.243.057 |
| 30/3/2026 | 15,60 | 15,58 | +0,91% | 15,35 | 15,71 | 15,56 | 15,57 | 15,58 | 2.341 | 19.723.995 |
| 27/3/2026 | 15,70 | 15,44 | -1,15% | 15,41 | 15,70 | 15,49 | 15,44 | 15,61 | 453 | 10.617.054 |
| 26/3/2026 | 15,72 | 15,62 | +0,13% | 15,44 | 15,99 | 15,77 | 15,62 | 15,71 | 813 | 17.927.401 |
| 25/3/2026 | 15,43 | 15,60 | +1,96% | 15,42 | 15,71 | 15,57 | 15,50 | 15,60 | 643 | 16.215.243 |
| 24/3/2026 | 15,60 | 15,30 | -1,35% | 15,21 | 15,61 | 15,36 | 15,30 | 15,46 | 619 | 13.271.609 |
| 23/3/2026 | 15,45 | 15,51 | +0,45% | 15,29 | 15,70 | 15,51 | 15,41 | 15,51 | 655 | 15.655.860 |
| 20/3/2026 | 15,28 | 15,44 | +1,85% | 14,86 | 15,44 | 15,15 | 15,35 | 15,44 | 845 | 16.510.323 |
| 19/3/2026 | 14,83 | 15,16 | +1,68% | 14,63 | 15,33 | 14,90 | 15,10 | 15,16 | 631 | 15.167.817 |
| 18/3/2026 | 15,12 | 14,91 | -0,47% | 14,82 | 15,12 | 14,92 | 14,85 | 14,91 | 641 | 13.104.581 |
| 17/3/2026 | 15,18 | 14,98 | -0,27% | 14,95 | 15,19 | 15,06 | 14,98 | 15,08 | 820 | 15.661.476 |
| 16/3/2026 | 15,00 | 15,02 | +0,94% | 14,79 | 15,24 | 14,95 | 15,00 | 15,02 | 776 | 17.407.433 |
| 13/3/2026 | 15,38 | 14,88 | -1,33% | 14,74 | 15,38 | 14,92 | 14,76 | 14,88 | 1.059 | 21.139.704 |
| 12/3/2026 | 15,49 | 15,08 | -2,33% | 14,91 | 15,54 | 15,08 | 15,05 | 15,08 | 1.377 | 29.361.177 |
| 11/3/2026 | 15,70 | 15,44 | 0,00% | 15,03 | 15,70 | 15,30 | 15,42 | 15,59 | 1.258 | 26.775.396 |
| 10/3/2026 | 16,01 | 15,44 | -2,71% | 15,43 | 16,22 | 15,76 | 15,43 | 15,71 | 1.109 | 26.611.992 |
| 9/3/2026 | 15,75 | 15,87 | 0,00% | 15,55 | 16,10 | 15,88 | 15,86 | 15,87 | 1.132 | 25.352.459 |
| 6/3/2026 | 16,69 | 15,87 | -8,11% | 15,56 | 16,70 | 15,98 | 15,72 | 15,90 | 2.763 | 66.516.188 |
| 5/3/2026 | 17,74 | 17,27 | -2,37% | 17,26 | 17,79 | 17,43 | 17,25 | 17,51 | 694 | 17.988.572 |