O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
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
18/2/2025 16,42 15,64 -4,75% 15,36 16,63 15,79 15,60 15,64 489 11.478.174
17/2/2025 16,64 16,42 -1,68% 16,42 16,84 16,62 16,42 16,74 463 10.020.388
14/2/2025 15,58 16,70 +6,37% 15,56 16,70 16,20 16,63 16,70 331 9.726.898
13/2/2025 15,42 15,70 +2,08% 15,22 15,86 15,55 15,57 15,70 240 5.850.578
12/2/2025 16,16 15,38 -4,29% 15,38 16,16 15,63 15,38 15,73 302 8.150.988
11/2/2025 15,79 16,07 -0,06% 15,79 16,18 16,01 15,98 16,07 291 7.912.510
10/2/2025 15,76 16,08 +0,82% 15,76 16,30 16,03 15,91 16,08 262 9.149.381
7/2/2025 15,95 15,95 -1,60% 15,60 16,13 15,87 15,81 15,95 249 6.794.624
6/2/2025 15,80 16,21 +2,21% 15,60 16,21 15,90 16,06 16,21 401 7.989.976
5/2/2025 16,22 15,86 -3,00% 15,70 16,25 15,90 15,86 16,01 281 7.052.819
4/2/2025 16,20 16,35 +0,80% 15,92 16,39 16,19 16,26 16,35 360 8.726.524
3/2/2025 16,00 16,22 +1,88% 15,90 16,46 16,18 16,10 16,22 1.112 13.700.797
31/1/2025 16,17 15,92 -1,06% 15,60 16,32 15,92 15,64 15,93 465 9.922.288
30/1/2025 15,82 16,09 +2,75% 15,82 16,35 16,03 15,98 16,09 321 10.605.365
29/1/2025 15,22 15,66 +0,84% 15,22 16,03 15,75 15,66 15,95 630 8.790.360
28/1/2025 15,30 15,53 +2,71% 15,08 15,65 15,37 15,53 15,65 299 9.506.564
27/1/2025 14,59 15,12 +4,13% 14,58 15,35 15,11 15,12 15,35 370 9.153.152
24/1/2025 14,61 14,52 -1,43% 14,30 14,69 14,50 14,50 14,52 268 5.715.391
23/1/2025 14,54 14,73 -0,74% 14,47 14,89 14,68 14,61 14,73 222 5.700.834
22/1/2025 14,50 14,84 +2,34% 14,32 15,05 14,75 14,72 14,84 407 11.788.865
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

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.