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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 16,97 | 17,30 | +2,06% | 16,95 | 17,30 | 17,08 | 17,14 | 17,30 | 425 | 10.306.505 |
| 11/12/2025 | 16,80 | 16,95 | +2,23% | 16,58 | 16,98 | 16,77 | 16,95 | 16,99 | 421 | 14.828.042 |
| 10/12/2025 | 16,81 | 16,58 | -1,54% | 16,40 | 16,81 | 16,64 | 16,58 | 16,73 | 1.541 | 87.690.946 |
| 9/12/2025 | 16,62 | 16,84 | +1,32% | 16,37 | 16,86 | 16,56 | 16,62 | 16,84 | 473 | 14.076.034 |
| 8/12/2025 | 16,41 | 16,62 | +1,65% | 16,40 | 16,77 | 16,60 | 16,62 | 16,77 | 645 | 11.254.292 |
| 5/12/2025 | 17,38 | 16,35 | -4,78% | 16,27 | 17,39 | 16,74 | 16,35 | 16,55 | 852 | 16.279.932 |
| 4/12/2025 | 17,18 | 17,17 | -0,46% | 16,91 | 17,53 | 17,20 | 17,17 | 17,31 | 587 | 13.524.575 |
| 3/12/2025 | 16,11 | 17,25 | +6,81% | 16,11 | 17,26 | 16,87 | 17,21 | 17,25 | 753 | 18.494.333 |
| 2/12/2025 | 15,69 | 16,15 | +3,79% | 15,55 | 16,15 | 15,91 | 15,98 | 16,15 | 666 | 10.890.582 |
| 1/12/2025 | 15,69 | 15,56 | +3,66% | 15,31 | 15,98 | 15,62 | 15,44 | 15,56 | 675 | 15.877.765 |
| 28/11/2025 | 15,30 | 15,01 | -1,83% | 15,01 | 15,49 | 15,36 | 15,01 | 15,34 | 362 | 9.522.272 |
| 27/11/2025 | 14,88 | 15,29 | +3,87% | 14,80 | 15,30 | 15,12 | 15,17 | 15,30 | 286 | 8.104.503 |
| 26/11/2025 | 14,60 | 14,72 | +1,66% | 14,49 | 14,90 | 14,74 | 14,72 | 14,80 | 528 | 9.695.531 |
| 25/11/2025 | 14,89 | 14,48 | -2,88% | 14,46 | 14,94 | 14,66 | 14,48 | 14,55 | 566 | 11.162.790 |
| 24/11/2025 | 14,96 | 14,91 | -0,27% | 14,90 | 15,19 | 14,99 | 14,91 | 15,10 | 298 | 7.228.395 |
| 21/11/2025 | 15,23 | 14,95 | -0,86% | 14,82 | 15,23 | 14,94 | 14,95 | 14,96 | 442 | 9.006.449 |
| 19/11/2025 | 15,48 | 15,08 | -2,46% | 15,02 | 15,49 | 15,24 | 15,08 | 15,31 | 408 | 8.263.852 |
| 18/11/2025 | 15,44 | 15,46 | -0,90% | 15,25 | 15,70 | 15,41 | 15,35 | 15,46 | 383 | 7.084.786 |
| 17/11/2025 | 15,82 | 15,60 | -1,89% | 15,40 | 15,87 | 15,60 | 15,43 | 15,60 | 868 | 10.548.973 |
| 14/11/2025 | 15,50 | 15,90 | +1,08% | 15,00 | 16,41 | 15,90 | 15,71 | 15,90 | 883 | 16.500.967 |
| 13/11/2025 | 15,76 | 15,73 | -0,51% | 15,52 | 15,96 | 15,64 | 15,52 | 15,73 | 754 | 10.177.794 |
| 12/11/2025 | 15,63 | 15,81 | +0,70% | 15,52 | 15,87 | 15,65 | 15,60 | 15,81 | 452 | 8.351.288 |
| 11/11/2025 | 15,68 | 15,70 | +0,83% | 15,58 | 16,25 | 15,98 | 15,69 | 15,70 | 528 | 13.777.586 |
| 10/11/2025 | 15,79 | 15,57 | -1,77% | 15,50 | 15,91 | 15,64 | 15,57 | 15,65 | 452 | 12.379.342 |
| 7/11/2025 | 15,65 | 15,85 | 0,00% | 15,65 | 15,96 | 15,78 | 15,82 | 15,85 | 477 | 8.489.077 |
| 6/11/2025 | 16,18 | 15,85 | -2,46% | 15,70 | 16,28 | 15,98 | 15,72 | 15,85 | 463 | 10.857.709 |
| 5/11/2025 | 16,15 | 16,25 | +1,44% | 16,04 | 16,25 | 16,13 | 16,09 | 16,25 | 329 | 10.266.059 |
| 4/11/2025 | 15,89 | 16,02 | +0,82% | 15,86 | 16,16 | 16,05 | 16,01 | 16,02 | 437 | 10.178.971 |
| 3/11/2025 | 16,01 | 15,89 | -0,31% | 15,75 | 16,12 | 15,97 | 15,89 | 16,05 | 520 | 13.275.673 |
| 31/10/2025 | 15,88 | 15,94 | +1,14% | 15,78 | 16,09 | 15,95 | 15,94 | 16,05 | 663 | 9.783.249 |
| 30/10/2025 | 15,46 | 15,76 | -0,25% | 15,46 | 15,89 | 15,77 | 15,76 | 15,86 | 251 | 7.942.566 |
| 29/10/2025 | 15,36 | 15,80 | +2,60% | 15,36 | 15,80 | 15,57 | 15,57 | 15,80 | 665 | 14.629.702 |
| 28/10/2025 | 14,45 | 15,40 | +7,62% | 14,45 | 15,50 | 15,26 | 15,35 | 15,40 | 537 | 15.530.942 |
| 27/10/2025 | 14,63 | 14,31 | -0,63% | 14,31 | 14,64 | 14,42 | 14,31 | 14,48 | 517 | 6.585.760 |
| 24/10/2025 | 14,29 | 14,40 | +0,49% | 14,29 | 14,62 | 14,46 | 14,40 | 14,53 | 322 | 6.256.153 |
| 23/10/2025 | 14,13 | 14,33 | +1,20% | 14,13 | 14,33 | 14,26 | 14,25 | 14,33 | 299 | 5.235.426 |
| 22/10/2025 | 14,05 | 14,16 | +0,28% | 14,01 | 14,34 | 14,15 | 14,09 | 14,16 | 346 | 6.687.371 |
| 21/10/2025 | 14,25 | 14,12 | +0,14% | 14,05 | 14,28 | 14,14 | 14,12 | 14,19 | 414 | 5.633.348 |
| 20/10/2025 | 14,29 | 14,10 | -1,40% | 14,10 | 14,49 | 14,28 | 14,10 | 14,26 | 482 | 8.661.689 |
| 17/10/2025 | 14,30 | 14,30 | +0,14% | 14,11 | 14,52 | 14,28 | 14,30 | 14,36 | 442 | 7.966.033 |
| 16/10/2025 | 14,17 | 14,28 | +1,49% | 14,07 | 14,54 | 14,31 | 14,28 | 14,39 | 323 | 8.991.281 |
| 15/10/2025 | 13,79 | 14,07 | +2,55% | 13,56 | 14,09 | 13,88 | 13,90 | 14,07 | 610 | 9.656.645 |
| 14/10/2025 | 13,82 | 13,72 | +0,15% | 13,55 | 13,82 | 13,69 | 13,72 | 13,79 | 435 | 8.883.104 |
| 13/10/2025 | 13,75 | 13,70 | -1,01% | 13,70 | 14,04 | 13,86 | 13,70 | 13,82 | 400 | 8.882.732 |
| 10/10/2025 | 13,43 | 13,84 | +3,83% | 13,43 | 14,00 | 13,78 | 13,71 | 13,84 | 536 | 14.229.829 |
| 9/10/2025 | 13,44 | 13,33 | -1,77% | 13,25 | 13,56 | 13,32 | 13,26 | 13,33 | 592 | 11.746.875 |
| 8/10/2025 | 13,20 | 13,57 | +1,34% | 13,20 | 13,60 | 13,46 | 13,49 | 13,57 | 333 | 8.101.468 |
| 7/10/2025 | 13,56 | 13,39 | -1,40% | 13,16 | 13,65 | 13,32 | 13,23 | 13,39 | 786 | 12.897.138 |
| 6/10/2025 | 13,60 | 13,58 | +0,07% | 13,38 | 13,74 | 13,47 | 13,43 | 13,58 | 689 | 11.227.942 |
| 3/10/2025 | 13,74 | 13,57 | -0,95% | 13,52 | 13,74 | 13,60 | 13,57 | 13,70 | 378 | 8.154.597 |
| 2/10/2025 | 13,99 | 13,70 | -2,07% | 13,57 | 13,99 | 13,67 | 13,57 | 13,70 | 592 | 11.129.302 |
| 1/10/2025 | 14,09 | 13,99 | -0,29% | 13,80 | 14,09 | 13,88 | 13,81 | 13,99 | 527 | 11.650.158 |
| 30/9/2025 | 14,01 | 14,03 | +1,08% | 13,84 | 14,10 | 13,98 | 13,87 | 14,03 | 489 | 9.452.819 |
| 29/9/2025 | 13,81 | 13,88 | -0,43% | 13,81 | 14,11 | 14,00 | 13,88 | 13,96 | 367 | 7.799.591 |
| 26/9/2025 | 13,86 | 13,94 | +2,50% | 13,60 | 13,97 | 13,83 | 13,79 | 13,94 | 566 | 7.161.386 |
| 25/9/2025 | 13,70 | 13,60 | -1,81% | 13,60 | 13,97 | 13,77 | 13,60 | 13,78 | 352 | 7.874.667 |
| 24/9/2025 | 14,00 | 13,85 | -1,49% | 13,70 | 14,00 | 13,84 | 13,74 | 13,85 | 481 | 10.263.352 |
| 23/9/2025 | 13,88 | 14,06 | +0,79% | 13,75 | 14,26 | 14,02 | 13,92 | 14,06 | 477 | 9.330.567 |
| 22/9/2025 | 14,48 | 13,95 | -4,45% | 13,79 | 14,48 | 13,99 | 13,85 | 13,95 | 708 | 13.407.542 |
| 19/9/2025 | 14,41 | 14,60 | +0,76% | 14,25 | 14,60 | 14,40 | 14,52 | 14,60 | 428 | 6.735.449 |
| 18/9/2025 | 14,69 | 14,49 | -0,48% | 14,40 | 14,69 | 14,46 | 14,40 | 14,49 | 380 | 7.904.833 |
| 17/9/2025 | 14,67 | 14,56 | -0,21% | 14,38 | 14,71 | 14,60 | 14,56 | 14,69 | 295 | 8.549.952 |
| 16/9/2025 | 14,54 | 14,59 | -0,14% | 14,37 | 14,74 | 14,51 | 14,48 | 14,59 | 375 | 9.547.447 |
| 15/9/2025 | 14,41 | 14,61 | +0,27% | 14,39 | 14,64 | 14,53 | 14,45 | 14,61 | 353 | 8.404.071 |
| 12/9/2025 | 14,43 | 14,57 | +1,39% | 14,23 | 14,67 | 14,40 | 14,49 | 14,57 | 440 | 7.620.148 |
| 11/9/2025 | 14,49 | 14,37 | -0,90% | 14,37 | 14,67 | 14,52 | 14,37 | 14,58 | 325 | 8.714.517 |
| 10/9/2025 | 14,52 | 14,50 | +0,35% | 14,27 | 14,59 | 14,44 | 14,40 | 14,50 | 372 | 8.835.359 |
| 9/9/2025 | 14,20 | 14,45 | +2,19% | 14,20 | 14,65 | 14,43 | 14,42 | 14,45 | 549 | 13.625.502 |
| 8/9/2025 | 14,40 | 14,14 | -1,81% | 14,09 | 14,50 | 14,23 | 14,10 | 14,15 | 456 | 11.585.879 |
| 5/9/2025 | 14,38 | 14,40 | +0,63% | 14,24 | 14,52 | 14,38 | 14,40 | 14,47 | 459 | 12.340.804 |
| 4/9/2025 | 14,23 | 14,31 | +1,06% | 13,96 | 14,31 | 14,10 | 14,13 | 14,31 | 388 | 6.895.683 |
| 3/9/2025 | 14,16 | 14,16 | +1,07% | 14,02 | 14,24 | 14,12 | 14,04 | 14,16 | 283 | 7.469.154 |
| 2/9/2025 | 14,44 | 14,01 | -2,98% | 14,01 | 14,44 | 14,17 | 14,01 | 14,20 | 746 | 11.730.065 |
| 1/9/2025 | 14,74 | 14,44 | -1,37% | 14,36 | 14,74 | 14,53 | 14,36 | 14,44 | 467 | 12.857.895 |
| 29/8/2025 | 14,83 | 14,64 | -0,81% | 14,61 | 14,89 | 14,69 | 14,60 | 14,64 | 285 | 7.046.965 |
| 28/8/2025 | 14,53 | 14,76 | +1,23% | 14,53 | 14,85 | 14,75 | 14,63 | 14,76 | 327 | 6.830.336 |
| 27/8/2025 | 14,49 | 14,58 | +1,67% | 14,29 | 14,58 | 14,44 | 14,42 | 14,58 | 261 | 5.215.387 |
| 26/8/2025 | 14,64 | 14,34 | -0,21% | 14,34 | 14,64 | 14,41 | 14,34 | 14,49 | 420 | 7.544.407 |
| 25/8/2025 | 14,51 | 14,37 | -0,90% | 14,32 | 14,55 | 14,43 | 14,37 | 14,52 | 576 | 7.965.061 |
| 22/8/2025 | 14,16 | 14,50 | +3,20% | 14,16 | 14,63 | 14,41 | 14,50 | 14,51 | 430 | 7.483.317 |
| 21/8/2025 | 14,24 | 14,05 | -0,78% | 14,00 | 14,29 | 14,12 | 14,05 | 14,10 | 523 | 6.554.771 |
| 20/8/2025 | 14,07 | 14,16 | +0,07% | 13,81 | 14,23 | 14,10 | 14,05 | 14,16 | 312 | 6.776.207 |
| 19/8/2025 | 14,39 | 14,15 | -2,01% | 14,01 | 14,39 | 14,16 | 14,10 | 14,15 | 398 | 6.853.389 |
| 18/8/2025 | 14,25 | 14,44 | +1,76% | 14,06 | 14,61 | 14,36 | 14,30 | 14,44 | 428 | 9.806.306 |
| 15/8/2025 | 13,81 | 14,19 | +7,83% | 13,80 | 14,77 | 14,26 | 14,19 | 14,34 | 650 | 15.572.543 |
| 14/8/2025 | 13,36 | 13,16 | -0,68% | 13,15 | 13,62 | 13,25 | 13,15 | 13,16 | 334 | 6.751.517 |
| 13/8/2025 | 13,44 | 13,25 | -2,29% | 13,12 | 13,61 | 13,27 | 13,25 | 13,37 | 463 | 7.505.929 |
| 12/8/2025 | 13,27 | 13,56 | +1,35% | 13,22 | 13,56 | 13,42 | 13,39 | 13,56 | 366 | 7.548.759 |
| 11/8/2025 | 13,37 | 13,38 | -0,74% | 13,24 | 13,61 | 13,35 | 13,32 | 13,38 | 383 | 7.610.390 |
| 8/8/2025 | 13,44 | 13,48 | -0,96% | 13,22 | 13,57 | 13,42 | 13,48 | 13,50 | 335 | 8.455.246 |
| 7/8/2025 | 13,50 | 13,61 | +2,10% | 13,05 | 13,69 | 13,38 | 13,48 | 13,61 | 524 | 12.056.126 |
| 6/8/2025 | 13,68 | 13,33 | -0,97% | 13,31 | 13,73 | 13,48 | 13,33 | 13,47 | 617 | 8.360.297 |
| 5/8/2025 | 13,60 | 13,46 | -0,52% | 13,41 | 13,67 | 13,54 | 13,46 | 13,65 | 330 | 9.061.189 |
| 4/8/2025 | 13,64 | 13,53 | +0,22% | 13,43 | 13,80 | 13,55 | 13,45 | 13,53 | 552 | 8.675.988 |
| 1/8/2025 | 13,63 | 13,50 | -0,74% | 13,43 | 14,00 | 13,58 | 13,49 | 13,50 | 920 | 11.702.056 |
| 31/7/2025 | 13,72 | 13,60 | -1,31% | 13,50 | 14,00 | 13,72 | 13,51 | 13,60 | 330 | 7.093.319 |
| 30/7/2025 | 13,69 | 13,78 | +0,58% | 13,59 | 13,94 | 13,73 | 13,72 | 13,78 | 362 | 6.767.509 |
| 29/7/2025 | 13,65 | 13,70 | +0,37% | 13,56 | 13,88 | 13,70 | 13,63 | 13,70 | 359 | 7.792.546 |
| 28/7/2025 | 14,00 | 13,65 | -2,71% | 13,57 | 14,04 | 13,73 | 13,65 | 13,80 | 326 | 7.286.817 |
| 25/7/2025 | 13,53 | 14,03 | +2,56% | 13,47 | 14,19 | 13,94 | 13,92 | 14,03 | 316 | 6.217.124 |
| 24/7/2025 | 13,63 | 13,68 | +0,07% | 13,37 | 13,70 | 13,59 | 13,51 | 13,68 | 306 | 5.102.036 |
| 23/7/2025 | 13,48 | 13,67 | +1,79% | 13,40 | 13,70 | 13,59 | 13,59 | 13,67 | 367 | 5.857.936 |
| 22/7/2025 | 13,38 | 13,43 | +0,60% | 13,38 | 13,69 | 13,56 | 13,43 | 13,60 | 373 | 7.699.834 |
| 21/7/2025 | 13,30 | 13,35 | +0,91% | 13,25 | 13,50 | 13,36 | 13,35 | 13,36 | 454 | 8.195.266 |
| 18/7/2025 | 13,51 | 13,23 | -2,22% | 13,22 | 13,56 | 13,35 | 13,23 | 13,33 | 438 | 9.687.722 |
| 17/7/2025 | 13,68 | 13,53 | -0,73% | 13,40 | 13,77 | 13,58 | 13,53 | 13,70 | 396 | 6.880.346 |
| 16/7/2025 | 13,56 | 13,63 | +0,66% | 13,31 | 13,63 | 13,45 | 13,59 | 13,63 | 433 | 9.742.117 |
| 15/7/2025 | 13,72 | 13,54 | -1,46% | 13,52 | 13,80 | 13,61 | 13,54 | 13,58 | 853 | 11.307.971 |
| 14/7/2025 | 14,05 | 13,74 | -1,86% | 13,47 | 14,05 | 13,73 | 13,74 | 13,88 | 1.005 | 18.471.879 |
| 11/7/2025 | 14,38 | 14,00 | -2,10% | 14,00 | 14,38 | 14,12 | 14,00 | 14,20 | 504 | 11.399.154 |
| 10/7/2025 | 14,48 | 14,30 | -1,99% | 14,16 | 14,56 | 14,25 | 14,23 | 14,30 | 655 | 14.228.240 |
| 9/7/2025 | 15,13 | 14,59 | -3,95% | 14,54 | 15,23 | 14,84 | 14,59 | 14,63 | 387 | 8.632.432 |
| 8/7/2025 | 15,42 | 15,19 | -0,46% | 15,03 | 15,42 | 15,22 | 15,19 | 15,33 | 406 | 7.928.699 |
| 7/7/2025 | 15,42 | 15,26 | -0,20% | 15,10 | 15,42 | 15,20 | 15,10 | 15,26 | 710 | 9.068.876 |
| 4/7/2025 | 15,18 | 15,29 | +1,59% | 15,11 | 15,49 | 15,31 | 15,28 | 15,50 | 366 | 10.366.469 |
| 3/7/2025 | 14,81 | 15,05 | +1,48% | 14,75 | 15,24 | 15,04 | 15,05 | 15,14 | 307 | 8.375.835 |
| 2/7/2025 | 15,28 | 14,83 | -2,31% | 14,66 | 15,28 | 14,82 | 14,77 | 14,83 | 669 | 12.198.493 |
| 1/7/2025 | 15,15 | 15,18 | -0,13% | 14,98 | 15,31 | 15,10 | 15,10 | 15,18 | 710 | 15.830.872 |
| 30/6/2025 | 15,22 | 15,20 | 0,00% | 15,00 | 15,49 | 15,20 | 15,04 | 15,20 | 460 | 11.035.164 |
| 27/6/2025 | 15,42 | 15,20 | -0,85% | 15,17 | 15,60 | 15,37 | 15,20 | 15,30 | 387 | 9.273.453 |
| 26/6/2025 | 14,73 | 15,33 | +5,07% | 14,73 | 15,61 | 15,21 | 15,33 | 15,39 | 743 | 10.595.720 |
| 25/6/2025 | 14,39 | 14,59 | +0,62% | 14,39 | 15,34 | 14,90 | 14,59 | 14,96 | 1.113 | 13.302.572 |
| 24/6/2025 | 14,41 | 14,50 | -0,34% | 14,41 | 14,78 | 14,62 | 14,50 | 14,75 | 278 | 7.778.505 |
| 23/6/2025 | 14,59 | 14,55 | -1,95% | 14,23 | 14,59 | 14,42 | 14,35 | 14,55 | 658 | 8.959.756 |
| 20/6/2025 | 14,51 | 14,84 | +2,84% | 14,23 | 14,84 | 14,59 | 14,84 | 14,85 | 369 | 8.378.396 |
| 18/6/2025 | 14,36 | 14,43 | -1,10% | 14,36 | 14,65 | 14,52 | 14,43 | 14,62 | 266 | 8.645.716 |
| 17/6/2025 | 14,77 | 14,59 | -1,29% | 14,41 | 14,84 | 14,58 | 14,59 | 14,65 | 549 | 5.983.071 |
| 16/6/2025 | 14,87 | 14,78 | +0,41% | 14,34 | 14,90 | 14,56 | 14,70 | 14,78 | 442 | 10.028.785 |