O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 14,01 14,50 +2,55% 13,90 14,50 14,13 14,21 14,50 371 6.298.626
20/1/2025 13,89 14,14 +1,14% 13,66 14,21 13,99 13,91 14,14 243 4.454.424
17/1/2025 13,70 13,98 0,00% 13,68 13,99 13,86 13,73 13,98 219 4.784.330
16/1/2025 13,82 13,98 +0,72% 13,80 14,09 13,94 13,80 13,98 301 4.024.235
15/1/2025 13,89 13,88 +0,58% 13,88 14,14 14,02 13,88 14,12 334 6.241.290
14/1/2025 13,91 13,80 -1,00% 13,67 14,16 13,91 13,80 13,97 352 7.357.009
13/1/2025 13,82 13,94 +2,88% 13,72 13,98 13,84 13,75 13,94 182 4.849.608
10/1/2025 13,90 13,55 -3,90% 13,49 13,92 13,70 13,55 13,70 241 6.965.832
9/1/2025 13,32 14,10 +3,60% 13,32 14,16 13,89 13,37 14,10 266 7.583.163
8/1/2025 13,28 13,61 +2,10% 12,99 13,62 13,30 13,32 13,61 347 5.253.356
7/1/2025 13,01 13,33 +0,98% 13,01 13,52 13,38 13,33 13,50 527 8.078.151
6/1/2025 12,81 13,20 +3,04% 12,81 13,67 13,17 13,20 13,40 426 6.625.567
3/1/2025 13,28 12,81 -3,54% 12,81 13,37 13,15 12,81 13,24 419 6.164.229
2/1/2025 13,74 13,28 -1,41% 13,17 13,74 13,35 13,28 13,30 698 8.308.368
30/12/2024 13,30 13,47 -0,74% 13,30 13,73 13,50 13,47 13,50 260 4.470.048
27/12/2024 13,60 13,57 +3,04% 13,21 13,71 13,36 13,24 13,57 324 5.890.502
26/12/2024 13,57 13,17 -4,01% 13,17 13,70 13,54 13,17 13,70 329 6.385.836
23/12/2024 14,23 13,72 -2,35% 13,53 14,23 13,79 13,53 13,72 301 7.606.034
20/12/2024 14,20 14,05 -1,75% 13,93 14,24 14,09 14,05 14,16 429 6.426.559
19/12/2024 13,98 14,30 +2,22% 13,78 14,30 14,00 13,99 14,30 419 7.548.715
18/12/2024 14,69 13,99 -4,70% 13,81 14,74 14,17 13,83 13,99 575 10.035.040
17/12/2024 14,31 14,68 +1,87% 14,31 15,00 14,68 14,68 14,90 508 10.538.184
16/12/2024 15,12 14,41 -4,88% 14,24 15,15 14,56 14,20 14,41 546 11.705.098
13/12/2024 14,67 15,15 +3,06% 14,58 15,23 14,95 14,92 15,15 423 10.451.358
12/12/2024 14,79 14,70 -1,93% 14,43 14,96 14,67 14,50 14,80 326 7.131.359
11/12/2024 14,21 14,99 +6,77% 13,79 14,99 14,60 14,52 14,99 554 12.981.921
10/12/2024 13,95 14,04 -1,47% 13,81 14,30 14,01 13,85 14,04 313 6.291.127
9/12/2024 14,14 14,25 +1,50% 13,85 14,32 14,07 13,93 14,25 376 9.270.413
6/12/2024 14,25 14,04 -1,13% 13,90 14,38 14,13 14,04 14,24 401 8.653.823
5/12/2024 14,15 14,20 -0,07% 14,15 14,59 14,28 14,15 14,20 406 8.290.257
4/12/2024 13,75 14,21 +2,67% 13,66 14,40 14,11 14,15 14,21 289 9.782.136
3/12/2024 13,59 13,84 +0,95% 13,54 13,84 13,68 13,79 13,84 377 5.482.414
2/12/2024 13,62 13,71 +0,22% 13,52 13,80 13,66 13,70 13,71 1.696 10.034.051
29/11/2024 13,10 13,68 +5,07% 12,81 13,77 13,43 13,46 13,68 407 8.639.016
28/11/2024 13,99 13,02 -8,63% 13,02 14,16 13,67 13,00 13,02 415 10.658.454
27/11/2024 14,68 14,25 -3,85% 14,03 14,78 14,41 14,14 14,25 348 8.726.727
26/11/2024 14,52 14,82 +0,82% 14,52 14,83 14,67 14,64 14,82 316 8.506.922
25/11/2024 14,46 14,70 +1,38% 14,34 14,77 14,52 14,70 14,84 311 10.105.668
22/11/2024 14,33 14,50 +1,90% 14,11 14,50 14,26 14,46 14,50 289 7.482.194
21/11/2024 14,29 14,23 -0,49% 13,91 14,45 14,19 14,03 14,23 419 11.161.109
19/11/2024 14,08 14,30 0,00% 13,81 14,36 14,12 14,30 14,31 551 11.150.028
18/11/2024 14,30 14,30 -2,32% 13,74 14,40 14,01 14,20 14,30 564 14.930.702
14/11/2024 13,81 14,64 +5,48% 13,79 14,67 14,43 14,38 14,64 664 18.218.754
13/11/2024 13,64 13,88 +0,58% 13,63 14,19 13,87 13,88 13,94 531 12.227.935
12/11/2024 12,38 13,80 +12,65% 12,38 14,10 13,79 13,80 13,99 956 26.325.739
11/11/2024 11,61 12,25 +3,38% 11,61 12,25 12,06 12,03 12,25 389 6.751.826
8/11/2024 12,02 11,85 -1,82% 11,70 12,02 11,86 11,65 11,85 317 5.437.020
7/11/2024 12,35 12,07 -3,44% 11,51 12,54 12,22 11,90 12,07 362 7.337.704
6/11/2024 11,88 12,50 +5,49% 11,71 12,50 12,19 12,25 12,50 379 8.439.799
5/11/2024 11,77 11,85 +1,72% 11,67 11,99 11,84 11,85 11,99 234 5.003.735
4/11/2024 11,35 11,65 +2,55% 11,30 11,80 11,62 11,65 11,69 338 5.689.532
1/11/2024 11,53 11,36 -1,22% 11,23 11,53 11,32 11,28 11,36 1.239 6.078.413
31/10/2024 11,29 11,50 +2,68% 11,29 11,57 11,43 11,22 11,50 266 5.274.016
30/10/2024 11,41 11,20 -0,36% 11,20 11,47 11,37 11,20 11,39 170 3.999.357
29/10/2024 11,34 11,24 -1,23% 11,20 11,48 11,29 11,24 11,25 134 3.214.004
28/10/2024 11,20 11,38 +2,71% 11,17 11,60 11,41 11,28 11,38 458 6.340.931
25/10/2024 11,07 11,08 -0,63% 10,99 11,30 11,17 11,08 11,20 320 5.652.983
24/10/2024 10,71 11,15 +5,39% 10,54 11,15 10,76 11,03 11,15 286 6.473.517
23/10/2024 10,31 10,58 +3,32% 10,22 10,59 10,42 10,51 10,58 203 4.935.224
22/10/2024 10,23 10,24 -0,87% 10,12 10,28 10,20 10,24 10,33 254 4.018.925
21/10/2024 10,30 10,33 -0,96% 10,18 10,63 10,25 10,26 10,33 462 6.374.934
18/10/2024 10,58 10,43 -0,38% 10,27 10,59 10,36 10,30 10,43 423 5.737.823
17/10/2024 10,63 10,47 -0,76% 10,30 10,63 10,44 10,47 10,50 317 5.087.073
16/10/2024 10,55 10,55 +1,83% 10,29 10,57 10,46 10,42 10,55 314 6.039.887
15/10/2024 10,74 10,36 -3,00% 10,36 10,74 10,48 10,36 10,47 565 7.215.198
14/10/2024 10,65 10,68 -0,84% 10,47 10,75 10,61 10,61 10,68 347 5.913.149
11/10/2024 10,72 10,77 +1,60% 10,44 10,77 10,57 10,77 10,80 291 5.035.903
10/10/2024 10,78 10,60 -1,67% 10,58 10,82 10,65 10,58 10,60 354 6.014.816
9/10/2024 11,07 10,78 -3,23% 10,66 11,07 10,77 10,71 10,78 501 7.531.656
8/10/2024 10,97 11,14 +2,20% 10,85 11,14 10,98 10,95 11,14 231 5.114.673
7/10/2024 11,03 10,90 -0,55% 10,90 11,16 10,96 10,90 11,00 470 6.574.149
4/10/2024 11,11 10,96 -1,26% 10,92 11,11 10,99 10,96 11,00 363 6.543.897
3/10/2024 11,02 11,10 +1,09% 10,82 11,11 10,99 10,97 11,10 314 6.215.925
2/10/2024 11,12 10,98 -1,70% 10,89 11,25 11,04 10,98 11,03 529 9.793.164
1/10/2024 11,26 11,17 -0,80% 11,04 11,42 11,16 11,11 11,17 620 8.997.536
30/9/2024 11,62 11,26 -0,35% 11,26 11,62 11,37 11,26 11,42 346 5.905.381
26/9/2024 11,45 11,30 -0,26% 11,30 11,53 11,41 11,30 11,44 337 5.754.638
25/9/2024 11,55 11,33 -0,96% 11,33 11,60 11,42 11,33 11,40 318 6.344.258
24/9/2024 11,65 11,44 -1,12% 11,39 11,65 11,48 11,44 11,50 463 6.602.414
23/9/2024 11,78 11,57 -2,36% 11,35 11,78 11,51 11,47 11,57 438 8.180.101
20/9/2024 11,92 11,85 0,00% 11,64 11,99 11,74 11,74 11,85 536 8.107.409
19/9/2024 11,95 11,85 -0,67% 11,83 12,11 11,97 11,85 12,08 333 6.630.970
18/9/2024 12,57 11,93 -4,02% 11,90 12,57 12,11 11,93 12,06 436 10.012.369
17/9/2024 12,50 12,43 +0,32% 12,35 12,59 12,49 12,43 12,50 278 6.855.284
16/9/2024 12,49 12,39 -0,72% 12,31 12,49 12,40 12,39 12,45 452 8.585.980
13/9/2024 12,31 12,48 +1,79% 12,27 12,68 12,44 12,48 12,49 306 7.670.781
12/9/2024 12,29 12,26 -1,05% 12,12 12,53 12,27 12,22 12,26 822 10.127.410
11/9/2024 12,25 12,39 -0,48% 12,22 12,50 12,39 12,39 12,50 342 6.097.514
10/9/2024 12,24 12,45 +2,47% 12,13 12,46 12,32 12,28 12,45 406 9.156.130
9/9/2024 12,06 12,15 +0,75% 12,03 12,33 12,15 12,15 12,28 572 11.049.248
6/9/2024 12,00 12,06 +1,34% 11,88 12,08 11,97 11,91 12,06 434 7.495.548
5/9/2024 12,06 11,90 -0,34% 11,74 12,06 11,87 11,75 11,90 583 8.826.956
4/9/2024 12,06 11,94 -0,91% 11,82 12,10 11,94 11,84 11,94 469 7.033.724
3/9/2024 11,89 12,05 -1,71% 11,89 12,10 12,00 11,89 12,05 427 7.657.934
2/9/2024 11,97 12,26 +3,03% 11,75 12,26 12,05 12,14 12,26 442 10.283.001
30/8/2024 12,06 11,90 -0,34% 11,73 12,09 11,87 11,90 11,91 513 8.882.669
29/8/2024 12,26 11,94 -1,65% 11,83 12,26 11,95 11,88 11,94 582 8.622.602
28/8/2024 12,26 12,14 -1,86% 12,14 12,32 12,23 12,14 12,25 360 6.752.327
27/8/2024 12,12 12,37 +1,98% 12,12 12,39 12,29 12,27 12,38 275 6.277.710
26/8/2024 12,10 12,13 -1,46% 12,00 12,25 12,16 12,13 12,21 550 7.567.603
23/8/2024 12,04 12,31 +3,36% 11,99 12,31 12,16 12,25 12,35 396 6.244.791
22/8/2024 12,25 11,91 -3,25% 11,91 12,49 12,17 11,91 12,09 634 10.586.599
21/8/2024 12,73 12,31 -3,98% 12,12 12,76 12,45 12,31 12,39 511 9.733.824
20/8/2024 12,57 12,82 +0,23% 12,57 12,84 12,70 12,68 12,82 515 10.407.858
19/8/2024 12,42 12,79 +2,98% 12,20 12,80 12,66 12,74 12,79 599 12.766.533
16/8/2024 12,08 12,42 +2,39% 11,86 12,48 12,32 12,34 12,42 764 15.207.775
15/8/2024 11,70 12,13 +3,68% 11,45 12,17 11,92 12,02 12,13 585 8.692.866
14/8/2024 11,52 11,70 +0,60% 11,34 11,70 11,52 11,53 11,70 426 8.365.358
13/8/2024 10,80 11,63 +9,61% 10,71 11,63 11,32 11,52 11,63 933 14.580.859
12/8/2024 10,97 10,61 -0,84% 10,43 10,97 10,60 10,48 10,61 413 6.481.664
9/8/2024 10,54 10,70 +1,81% 10,53 10,83 10,68 10,70 10,84 240 4.303.609
8/8/2024 10,57 10,51 +1,06% 10,21 10,69 10,48 10,51 10,65 244 5.335.963
7/8/2024 10,20 10,40 +1,07% 10,20 10,40 10,29 10,22 10,40 284 4.100.498
6/8/2024 10,30 10,29 +1,28% 10,15 10,45 10,25 10,20 10,29 327 4.866.039
5/8/2024 10,39 10,16 -3,70% 10,10 10,39 10,24 10,16 10,35 491 7.250.697
2/8/2024 10,39 10,55 +0,67% 10,30 10,61 10,43 10,39 10,55 503 4.594.662
1/8/2024 10,80 10,48 -3,68% 10,39 10,83 10,58 10,40 10,48 604 5.803.742
31/7/2024 10,56 10,88 +3,62% 10,53 10,88 10,69 10,67 10,88 225 3.375.132
30/7/2024 10,62 10,50 -1,87% 10,50 10,81 10,59 10,50 10,69 292 4.267.493
29/7/2024 10,83 10,70 -1,38% 10,70 11,07 10,82 10,70 10,82 250 4.463.641
26/7/2024 10,51 10,85 +1,21% 10,50 11,05 10,84 10,85 11,05 295 5.191.169
25/7/2024 10,72 10,72 -1,38% 10,68 10,85 10,76 10,72 10,83 201 3.508.610
24/7/2024 10,60 10,87 +0,18% 10,55 10,87 10,71 10,66 10,87 319 5.598.413
23/7/2024 10,96 10,85 -1,36% 10,63 11,15 10,78 10,65 10,85 270 4.392.597
22/7/2024 10,93 11,00 +0,92% 10,79 11,00 10,88 10,90 11,00 240 4.249.350

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.