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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |