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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 14,28 | 14,72 | +4,18% | 14,05 | 14,73 | 14,50 | 14,57 | 14,72 | 357 | 9.264.447 |
| 12/6/2025 | 14,20 | 14,13 | +0,50% | 14,00 | 14,34 | 14,14 | 14,13 | 14,30 | 304 | 7.835.906 |
| 11/6/2025 | 14,38 | 14,06 | -1,61% | 14,00 | 14,38 | 14,11 | 14,05 | 14,24 | 378 | 8.823.893 |
| 10/6/2025 | 14,35 | 14,29 | -0,63% | 14,20 | 14,75 | 14,42 | 14,25 | 14,29 | 444 | 9.448.756 |
| 9/6/2025 | 14,20 | 14,38 | +1,27% | 13,80 | 14,45 | 14,16 | 14,28 | 14,38 | 572 | 14.430.151 |
| 6/6/2025 | 14,29 | 14,20 | -0,14% | 13,93 | 14,29 | 14,06 | 14,15 | 14,20 | 757 | 11.307.403 |
| 5/6/2025 | 14,27 | 14,22 | -0,42% | 13,92 | 14,29 | 14,10 | 14,11 | 14,22 | 587 | 12.731.012 |
| 4/6/2025 | 14,40 | 14,28 | -1,38% | 14,05 | 14,60 | 14,23 | 14,15 | 14,28 | 658 | 12.832.838 |
| 3/6/2025 | 14,57 | 14,48 | +1,12% | 14,23 | 14,57 | 14,35 | 14,29 | 14,48 | 606 | 11.571.403 |
| 2/6/2025 | 14,00 | 14,32 | +2,29% | 13,99 | 14,57 | 14,31 | 14,32 | 14,58 | 571 | 14.953.334 |
| 30/5/2025 | 14,44 | 14,00 | -2,03% | 13,81 | 14,44 | 13,98 | 13,93 | 14,00 | 977 | 22.401.024 |
| 29/5/2025 | 14,45 | 14,29 | -0,14% | 14,10 | 14,67 | 14,32 | 14,29 | 14,51 | 671 | 10.853.378 |
| 28/5/2025 | 14,60 | 14,31 | -1,78% | 14,20 | 14,60 | 14,34 | 14,31 | 14,42 | 510 | 11.388.599 |
| 27/5/2025 | 14,63 | 14,57 | +1,18% | 14,38 | 14,68 | 14,51 | 14,39 | 14,57 | 487 | 11.400.871 |
| 26/5/2025 | 14,81 | 14,40 | -0,76% | 14,40 | 14,81 | 14,50 | 14,40 | 14,63 | 446 | 7.845.619 |
| 23/5/2025 | 14,39 | 14,51 | +0,90% | 14,03 | 14,65 | 14,42 | 14,51 | 14,66 | 392 | 9.885.101 |
| 22/5/2025 | 14,23 | 14,38 | +0,63% | 14,17 | 14,56 | 14,31 | 14,25 | 14,38 | 370 | 8.416.804 |
| 21/5/2025 | 14,66 | 14,29 | -0,28% | 14,24 | 14,82 | 14,50 | 14,29 | 14,36 | 440 | 10.369.283 |
| 20/5/2025 | 14,70 | 14,33 | -0,76% | 14,21 | 14,70 | 14,40 | 14,33 | 14,63 | 761 | 14.234.393 |
| 19/5/2025 | 14,75 | 14,44 | -1,70% | 14,33 | 14,75 | 14,50 | 14,44 | 14,58 | 588 | 12.093.968 |
| 16/5/2025 | 14,34 | 14,69 | +3,74% | 14,10 | 14,73 | 14,42 | 14,48 | 14,69 | 586 | 12.544.208 |
| 15/5/2025 | 14,28 | 14,16 | 0,00% | 14,12 | 14,50 | 14,26 | 14,16 | 14,40 | 708 | 9.800.583 |
| 14/5/2025 | 14,53 | 14,16 | -3,01% | 14,03 | 14,59 | 14,22 | 14,16 | 14,28 | 527 | 12.562.107 |
| 13/5/2025 | 14,58 | 14,60 | +0,41% | 14,39 | 14,80 | 14,59 | 14,54 | 14,60 | 429 | 8.971.183 |
| 12/5/2025 | 14,92 | 14,54 | -2,74% | 14,16 | 15,09 | 14,42 | 14,43 | 14,54 | 824 | 15.385.745 |
| 9/5/2025 | 15,51 | 14,95 | -2,61% | 14,18 | 15,51 | 14,79 | 14,70 | 14,95 | 1.000 | 16.468.532 |
| 8/5/2025 | 15,14 | 15,35 | +0,72% | 15,14 | 15,70 | 15,37 | 15,14 | 15,35 | 304 | 7.426.415 |
| 7/5/2025 | 15,53 | 15,24 | -2,99% | 15,10 | 15,80 | 15,27 | 15,21 | 15,24 | 324 | 8.478.773 |
| 6/5/2025 | 15,58 | 15,71 | +1,88% | 15,45 | 15,80 | 15,61 | 15,61 | 15,71 | 557 | 8.231.094 |
| 5/5/2025 | 15,89 | 15,42 | -1,97% | 15,10 | 15,89 | 15,42 | 15,42 | 15,75 | 706 | 11.102.350 |
| 2/5/2025 | 15,94 | 15,73 | -3,97% | 15,48 | 16,20 | 15,76 | 15,71 | 15,77 | 475 | 11.920.694 |
| 29/4/2025 | 16,90 | 16,38 | -0,97% | 16,07 | 17,09 | 16,62 | 16,27 | 16,38 | 395 | 11.538.084 |
| 28/4/2025 | 16,45 | 16,54 | +2,16% | 16,10 | 16,76 | 16,47 | 16,54 | 16,76 | 515 | 10.111.295 |
| 25/4/2025 | 16,75 | 16,19 | -3,00% | 15,95 | 16,84 | 16,20 | 16,13 | 16,19 | 499 | 14.975.533 |
| 24/4/2025 | 16,42 | 16,69 | -0,24% | 16,42 | 16,99 | 16,82 | 16,69 | 16,88 | 337 | 7.812.187 |
| 23/4/2025 | 16,78 | 16,73 | -2,16% | 16,49 | 17,07 | 16,72 | 16,61 | 16,73 | 363 | 11.000.832 |
| 22/4/2025 | 16,30 | 17,10 | +3,95% | 16,10 | 17,12 | 16,79 | 16,70 | 17,10 | 435 | 13.361.127 |
| 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 |