Cotação atual, histórico e gráfico do papel: TRAD3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TRAD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,00%	0,00	0,75	0,75	0,73	0,75	296K	208
16/05/2024	0,00%	0,00	0,75	0,75	0,72	0,79	550K	304
15/05/2024	-2,60%	-0,02	0,75	0,77	0,74	0,84	346K	458
14/05/2024	2,67%	0,02	0,77	0,77	0,73	0,77	290K	282
13/05/2024	-1,32%	-0,01	0,75	0,74	0,74	0,77	190K	335
10/05/2024	0,00%	0,00	0,76	0,77	0,74	0,77	330K	342
09/05/2024	-6,17%	-0,05	0,76	0,81	0,73	0,81	1M	1.348
08/05/2024	-1,22%	-0,01	0,81	0,82	0,80	0,82	206K	105
07/05/2024	1,23%	0,01	0,82	0,80	0,80	0,83	457K	197
06/05/2024	-1,22%	-0,01	0,81	0,82	0,79	0,83	178K	174
03/05/2024	0,00%	0,00	0,82	0,82	0,81	0,86	360K	182
02/05/2024	-5,75%	-0,05	0,82	0,87	0,81	0,90	554K	314
30/04/2024	2,35%	0,02	0,87	0,83	0,81	0,87	444K	285
29/04/2024	6,25%	0,05	0,85	0,80	0,77	0,87	397K	419
26/04/2024	0,00%	0,00	0,80	0,80	0,79	0,84	374K	184
25/04/2024	-4,76%	-0,04	0,80	0,82	0,78	0,89	301K	261
24/04/2024	9,09%	0,07	0,84	0,77	0,76	0,84	552K	300
23/04/2024	1,32%	0,01	0,77	0,76	0,74	0,77	219K	149
22/04/2024	-1,30%	-0,01	0,76	0,77	0,76	0,78	108K	115
19/04/2024	-1,28%	-0,01	0,77	0,77	0,76	0,80	130K	134
18/04/2024	1,30%	0,01	0,78	0,76	0,76	0,79	971K	203
17/04/2024	0,00%	0,00	0,77	0,77	0,75	0,79	247K	163
16/04/2024	-1,28%	-0,01	0,77	0,78	0,75	0,81	465K	257
15/04/2024	-7,14%	-0,06	0,78	0,84	0,78	0,85	462K	265
12/04/2024	-5,62%	-0,05	0,84	0,90	0,82	0,91	844K	815
11/04/2024	-5,32%	-0,05	0,89	0,96	0,88	0,96	675K	247
10/04/2024	-6,00%	-0,06	0,94	1,02	0,92	1,05	1M	741
09/04/2024	8,70%	0,08	1,00	0,92	0,91	1,04	4M	1.161
08/04/2024	8,24%	0,07	0,92	0,86	0,84	0,93	598K	479
05/04/2024	-7,61%	-0,07	0,85	0,92	0,85	0,95	825K	1.049
04/04/2024	0,00%	0,00	0,92	0,97	0,84	1,04	6M	2.544
03/04/2024	21,05%	0,16	0,92	0,76	0,73	0,92	3M	1.228
02/04/2024	1,33%	0,01	0,76	0,74	0,70	0,76	1M	464
01/04/2024	-6,25%	-0,05	0,75	0,81	0,75	0,81	295K	339
28/03/2024	1,27%	0,01	0,80	0,79	0,76	0,81	333K	153
27/03/2024	-1,25%	-0,01	0,79	0,82	0,78	0,82	285K	128
26/03/2024	-3,61%	-0,03	0,80	0,82	0,80	0,90	195K	123
25/03/2024	-3,49%	-0,03	0,83	0,84	0,80	0,91	277K	185
22/03/2024	-2,27%	-0,02	0,86	0,86	0,84	0,91	451K	282
21/03/2024	7,32%	0,06	0,88	0,80	0,80	0,88	500K	314
20/03/2024	6,49%	0,05	0,82	0,77	0,73	0,82	673K	968
19/03/2024	0,00%	0,00	0,77	0,78	0,71	0,78	545K	216
18/03/2024	-7,23%	-0,06	0,77	0,83	0,77	0,84	500K	261
15/03/2024	1,22%	0,01	0,83	0,84	0,81	0,84	171K	79
14/03/2024	-3,53%	-0,03	0,82	0,85	0,82	0,86	271K	199
13/03/2024	0,00%	0,00	0,85	0,85	0,83	0,86	91K	77
12/03/2024	-2,30%	-0,02	0,85	0,87	0,83	0,88	240K	238
11/03/2024	-1,14%	-0,01	0,87	0,88	0,86	0,89	121K	104
08/03/2024	0,00%	0,00	0,88	0,89	0,86	0,89	113K	114
07/03/2024	-3,30%	-0,03	0,88	0,90	0,87	0,92	180K	150
06/03/2024	1,11%	0,01	0,91	0,90	0,88	0,92	374K	157
05/03/2024	1,12%	0,01	0,90	0,91	0,88	0,93	367K	224
04/03/2024	-4,30%	-0,04	0,89	0,94	0,89	0,98	563K	335
01/03/2024	0,00%	0,00	0,93	0,92	0,92	1,00	1M	1.029
29/02/2024	0,00%	0,00	0,93	0,92	0,89	1,00	808K	435
28/02/2024	12,05%	0,10	0,93	0,83	0,81	0,93	2M	990
27/02/2024	5,06%	0,04	0,83	0,80	0,76	0,83	1M	353
26/02/2024	-7,06%	-0,06	0,79	0,83	0,79	0,84	331K	238
23/02/2024	1,19%	0,01	0,85	0,82	0,81	0,88	665K	526
22/02/2024	6,33%	0,05	0,84	0,77	0,76	0,84	2M	528
21/02/2024	5,33%	0,04	0,79	0,73	0,73	0,82	1M	427
20/02/2024	1,35%	0,01	0,75	0,74	0,72	0,79	354K	206
19/02/2024	0,00%	0,00	0,74	0,74	0,74	0,76	185K	122
16/02/2024	4,23%	0,03	0,74	0,70	0,70	0,77	648K	318
15/02/2024	4,41%	0,03	0,71	0,68	0,66	0,71	987K	320
14/02/2024	-1,45%	-0,01	0,68	0,68	0,66	0,70	334K	136
09/02/2024	1,47%	0,01	0,69	0,68	0,67	0,70	140K	143
08/02/2024	-2,86%	-0,02	0,68	0,69	0,67	0,69	233K	154
07/02/2024	0,00%	0,00	0,70	0,70	0,68	0,70	50K	78
06/02/2024	4,48%	0,03	0,70	0,68	0,66	0,70	755K	203
05/02/2024	-1,47%	-0,01	0,67	0,68	0,65	0,68	372K	150
02/02/2024	4,62%	0,03	0,68	0,66	0,64	0,69	685K	485
01/02/2024	0,00%	0,00	0,65	0,66	0,64	0,69	552K	497
31/01/2024	-2,99%	-0,02	0,65	0,67	0,62	0,69	903K	481
30/01/2024	-4,29%	-0,03	0,67	0,71	0,65	0,71	671K	376
29/01/2024	-1,41%	-0,01	0,70	0,72	0,69	0,73	264K	187
26/01/2024	-2,74%	-0,02	0,71	0,72	0,71	0,73	143K	102
25/01/2024	-1,35%	-0,01	0,73	0,74	0,71	0,76	320K	204
24/01/2024	0,00%	0,00	0,74	0,75	0,71	0,75	332K	587
23/01/2024	1,37%	0,01	0,74	0,73	0,72	0,77	469K	265
22/01/2024	-1,35%	-0,01	0,73	0,74	0,73	0,76	2M	222
19/01/2024	-3,90%	-0,03	0,74	0,77	0,70	0,78	2M	558
18/01/2024	-1,28%	-0,01	0,77	0,78	0,76	0,79	355K	210
17/01/2024	-1,27%	-0,01	0,78	0,78	0,77	0,79	297K	133
16/01/2024	-1,25%	-0,01	0,79	0,80	0,77	0,81	916K	302
15/01/2024	-2,44%	-0,02	0,80	0,80	0,79	0,82	732K	203
12/01/2024	1,23%	0,01	0,82	0,80	0,79	0,82	503K	194
11/01/2024	1,25%	0,01	0,81	0,79	0,79	0,81	433K	185
10/01/2024	-1,23%	-0,01	0,80	0,81	0,79	0,81	271K	184
09/01/2024	-1,22%	-0,01	0,81	0,81	0,79	0,82	748K	274
08/01/2024	-2,38%	-0,02	0,82	0,82	0,77	0,83	1M	552
05/01/2024	1,20%	0,01	0,84	0,82	0,82	0,85	314K	310
04/01/2024	-4,60%	-0,04	0,83	0,88	0,82	0,88	446K	307
03/01/2024	1,16%	0,01	0,87	0,86	0,83	0,88	543K	731
02/01/2024	-1,15%	-0,01	0,86	0,87	0,83	0,87	545K	632
28/12/2023	-2,25%	-0,02	0,87	0,88	0,86	0,88	304K	226
27/12/2023	0,00%	0,00	0,89	0,87	0,87	0,91	354K	257
26/12/2023	0,00%	0,00	0,89	0,89	0,87	0,90	352K	399
22/12/2023	1,14%	0,01	0,89	0,88	0,87	0,89	155K	130
21/12/2023	-1,12%	-0,01	0,88	0,89	0,87	0,89	155K	267
20/12/2023	-1,11%	-0,01	0,89	0,90	0,87	0,91	244K	153
19/12/2023	1,12%	0,01	0,90	0,89	0,88	0,91	258K	329
18/12/2023	0,00%	0,00	0,89	0,89	0,87	0,90	1M	187
15/12/2023	-3,26%	-0,03	0,89	0,90	0,86	0,91	2M	915
14/12/2023	5,75%	0,05	0,92	0,88	0,87	0,93	2M	1.170
13/12/2023	0,00%	0,00	0,87	0,87	0,86	0,90	750K	300
12/12/2023	3,57%	0,03	0,87	0,84	0,83	0,87	956K	264
11/12/2023	0,00%	0,00	0,84	0,84	0,82	0,85	316K	394
08/12/2023	-4,55%	-0,04	0,84	0,88	0,80	0,89	2M	490
07/12/2023	-2,22%	-0,02	0,88	0,90	0,86	0,91	1M	527
06/12/2023	-4,26%	-0,04	0,90	0,94	0,89	0,94	1M	866
05/12/2023	-1,05%	-0,01	0,94	0,95	0,91	0,95	343K	270
04/12/2023	1,06%	0,01	0,95	0,95	0,93	0,96	418K	825
01/12/2023	-1,05%	-0,01	0,94	0,95	0,90	0,96	872K	1.227
30/11/2023	1,06%	0,01	0,95	0,94	0,91	0,97	692K	655
29/11/2023	4,44%	0,04	0,94	0,90	0,90	0,94	579K	333
28/11/2023	1,12%	0,01	0,90	0,88	0,88	0,93	557K	484
27/11/2023	0,00%	0,00	0,89	0,88	0,87	0,90	182K	131
24/11/2023	0,00%	0,00	0,89	0,89	0,87	0,91	247K	248
23/11/2023	-2,20%	-0,02	0,89	0,92	0,89	0,92	372K	255
22/11/2023	-1,09%	-0,01	0,91	0,91	0,90	0,94	455K	232
21/11/2023	-1,08%	-0,01	0,92	0,94	0,91	0,94	498K	234
20/11/2023	-1,06%	-0,01	0,93	0,95	0,93	0,96	763K	230
17/11/2023	0,00%	0,00	0,94	0,94	0,93	0,96	615K	203
16/11/2023	2,17%	0,02	0,94	0,94	0,91	0,97	1M	483
14/11/2023	-2,13%	-0,02	0,92	0,94	0,91	0,96	767K	491
13/11/2023	-2,08%	-0,02	0,94	0,97	0,93	0,97	394K	238
10/11/2023	-2,04%	-0,02	0,96	0,98	0,94	0,98	811K	394
09/11/2023	-1,01%	-0,01	0,98	0,99	0,97	1,02	2M	1.004
08/11/2023	-1,98%	-0,02	0,99	1,04	0,98	1,04	835K	1.257
07/11/2023	-1,94%	-0,02	1,01	1,04	1,01	1,08	582K	1.158
06/11/2023	-2,83%	-0,03	1,03	1,07	1,00	1,07	445K	552
03/11/2023	7,07%	0,07	1,06	1,01	0,99	1,08	2M	1.716
01/11/2023	-	-	0,99	0,98	0,97	1,00	184K	222

Date,Open,High,Low,Close,Volume
17-May-24,0.75,0.75,0.73,0.75,296151
16-May-24,0.75,0.79,0.72,0.75,549853
15-May-24,0.77,0.84,0.74,0.75,345896
14-May-24,0.77,0.77,0.73,0.77,290485
13-May-24,0.74,0.77,0.74,0.75,189684
10-May-24,0.77,0.77,0.74,0.76,329863
09-May-24,0.81,0.81,0.73,0.76,1190364
08-May-24,0.82,0.82,0.80,0.81,206168
07-May-24,0.80,0.83,0.80,0.82,456512
06-May-24,0.82,0.83,0.79,0.81,178188
03-May-24,0.82,0.86,0.81,0.82,360388
02-May-24,0.87,0.90,0.81,0.82,554170
30-Apr-24,0.83,0.87,0.81,0.87,444262
29-Apr-24,0.80,0.87,0.77,0.85,397348
26-Apr-24,0.80,0.84,0.79,0.80,374412
25-Apr-24,0.82,0.89,0.78,0.80,301191
24-Apr-24,0.77,0.84,0.76,0.84,551995
23-Apr-24,0.76,0.77,0.74,0.77,219189
22-Apr-24,0.77,0.78,0.76,0.76,108351
19-Apr-24,0.77,0.80,0.76,0.77,130083
18-Apr-24,0.76,0.79,0.76,0.78,971161
17-Apr-24,0.77,0.79,0.75,0.77,246931
16-Apr-24,0.78,0.81,0.75,0.77,465246
15-Apr-24,0.84,0.85,0.78,0.78,461850
12-Apr-24,0.90,0.91,0.82,0.84,843816
11-Apr-24,0.96,0.96,0.88,0.89,675379
10-Apr-24,1.02,1.05,0.92,0.94,1450493
09-Apr-24,0.92,1.04,0.91,1.00,4170676
08-Apr-24,0.86,0.93,0.84,0.92,597938
05-Apr-24,0.92,0.95,0.85,0.85,824626
04-Apr-24,0.97,1.04,0.84,0.92,5818342
03-Apr-24,0.76,0.92,0.73,0.92,2900876
02-Apr-24,0.74,0.76,0.70,0.76,1317166
01-Apr-24,0.81,0.81,0.75,0.75,294576
28-Mar-24,0.79,0.81,0.76,0.80,333308
27-Mar-24,0.82,0.82,0.78,0.79,284533
26-Mar-24,0.82,0.90,0.80,0.80,194902
25-Mar-24,0.84,0.91,0.80,0.83,276650
22-Mar-24,0.86,0.91,0.84,0.86,450594
21-Mar-24,0.80,0.88,0.80,0.88,499623
20-Mar-24,0.77,0.82,0.73,0.82,673173
19-Mar-24,0.78,0.78,0.71,0.77,545143
18-Mar-24,0.83,0.84,0.77,0.77,500427
15-Mar-24,0.84,0.84,0.81,0.83,171137
14-Mar-24,0.85,0.86,0.82,0.82,271156
13-Mar-24,0.85,0.86,0.83,0.85,91125
12-Mar-24,0.87,0.88,0.83,0.85,239951
11-Mar-24,0.88,0.89,0.86,0.87,120756
08-Mar-24,0.89,0.89,0.86,0.88,112545
07-Mar-24,0.90,0.92,0.87,0.88,180356
06-Mar-24,0.90,0.92,0.88,0.91,374291
05-Mar-24,0.91,0.93,0.88,0.90,366863
04-Mar-24,0.94,0.98,0.89,0.89,562788
01-Mar-24,0.92,1.00,0.92,0.93,1173783
29-Feb-24,0.92,1.00,0.89,0.93,807596
28-Feb-24,0.83,0.93,0.81,0.93,2226915
27-Feb-24,0.80,0.83,0.76,0.83,1292050
26-Feb-24,0.83,0.84,0.79,0.79,331046
23-Feb-24,0.82,0.88,0.81,0.85,664633
22-Feb-24,0.77,0.84,0.76,0.84,1650892
21-Feb-24,0.73,0.82,0.73,0.79,1460898
20-Feb-24,0.74,0.79,0.72,0.75,354473
19-Feb-24,0.74,0.76,0.74,0.74,185165
16-Feb-24,0.70,0.77,0.70,0.74,647787
15-Feb-24,0.68,0.71,0.66,0.71,986985
14-Feb-24,0.68,0.70,0.66,0.68,334151
09-Feb-24,0.68,0.70,0.67,0.69,140499
08-Feb-24,0.69,0.69,0.67,0.68,233307
07-Feb-24,0.70,0.70,0.68,0.70,50071
06-Feb-24,0.68,0.70,0.66,0.70,755297
05-Feb-24,0.68,0.68,0.65,0.67,371557
02-Feb-24,0.66,0.69,0.64,0.68,685214
01-Feb-24,0.66,0.69,0.64,0.65,551810
31-Jan-24,0.67,0.69,0.62,0.65,902829
30-Jan-24,0.71,0.71,0.65,0.67,670753
29-Jan-24,0.72,0.73,0.69,0.70,264383
26-Jan-24,0.72,0.73,0.71,0.71,142807
25-Jan-24,0.74,0.76,0.71,0.73,320478
24-Jan-24,0.75,0.75,0.71,0.74,332031
23-Jan-24,0.73,0.77,0.72,0.74,468803
22-Jan-24,0.74,0.76,0.73,0.73,1675471
19-Jan-24,0.77,0.78,0.70,0.74,1956508
18-Jan-24,0.78,0.79,0.76,0.77,354633
17-Jan-24,0.78,0.79,0.77,0.78,296869
16-Jan-24,0.80,0.81,0.77,0.79,915946
15-Jan-24,0.80,0.82,0.79,0.80,732500
12-Jan-24,0.80,0.82,0.79,0.82,503024
11-Jan-24,0.79,0.81,0.79,0.81,433137
10-Jan-24,0.81,0.81,0.79,0.80,270820
09-Jan-24,0.81,0.82,0.79,0.81,747585
08-Jan-24,0.82,0.83,0.77,0.82,1395095
05-Jan-24,0.82,0.85,0.82,0.84,313584
04-Jan-24,0.88,0.88,0.82,0.83,446242
03-Jan-24,0.86,0.88,0.83,0.87,543471
02-Jan-24,0.87,0.87,0.83,0.86,545196
28-Dec-23,0.88,0.88,0.86,0.87,304045
27-Dec-23,0.87,0.91,0.87,0.89,354307
26-Dec-23,0.89,0.90,0.87,0.89,351829
22-Dec-23,0.88,0.89,0.87,0.89,155214
21-Dec-23,0.89,0.89,0.87,0.88,155391
20-Dec-23,0.90,0.91,0.87,0.89,243739
19-Dec-23,0.89,0.91,0.88,0.90,257954
18-Dec-23,0.89,0.90,0.87,0.89,1293850
15-Dec-23,0.90,0.91,0.86,0.89,1685831
14-Dec-23,0.88,0.93,0.87,0.92,1735550
13-Dec-23,0.87,0.90,0.86,0.87,750389
12-Dec-23,0.84,0.87,0.83,0.87,956477
11-Dec-23,0.84,0.85,0.82,0.84,316277
08-Dec-23,0.88,0.89,0.80,0.84,1554864
07-Dec-23,0.90,0.91,0.86,0.88,1449456
06-Dec-23,0.94,0.94,0.89,0.90,1193342
05-Dec-23,0.95,0.95,0.91,0.94,343241
04-Dec-23,0.95,0.96,0.93,0.95,418492
01-Dec-23,0.95,0.96,0.90,0.94,871949
30-Nov-23,0.94,0.97,0.91,0.95,691892
29-Nov-23,0.90,0.94,0.90,0.94,579406
28-Nov-23,0.88,0.93,0.88,0.90,556988
27-Nov-23,0.88,0.90,0.87,0.89,182178
24-Nov-23,0.89,0.91,0.87,0.89,247228
23-Nov-23,0.92,0.92,0.89,0.89,372048
22-Nov-23,0.91,0.94,0.90,0.91,455444
21-Nov-23,0.94,0.94,0.91,0.92,497701
20-Nov-23,0.95,0.96,0.93,0.93,762995
17-Nov-23,0.94,0.96,0.93,0.94,615211
16-Nov-23,0.94,0.97,0.91,0.94,1041999
14-Nov-23,0.94,0.96,0.91,0.92,767180
13-Nov-23,0.97,0.97,0.93,0.94,394278
10-Nov-23,0.98,0.98,0.94,0.96,810816
09-Nov-23,0.99,1.02,0.97,0.98,2263473
08-Nov-23,1.04,1.04,0.98,0.99,835255
07-Nov-23,1.04,1.08,1.01,1.01,582253
06-Nov-23,1.07,1.07,1.00,1.03,444545
03-Nov-23,1.01,1.08,0.99,1.06,1566814
01-Nov-23,0.98,1.00,0.97,0.99,183964

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRAD3