Cotação atual, histórico e gráfico do papel: TTEN3

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 TTEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	-0,39%	-0,04	10,31	10,33	10,16	10,37	4M	2.670
20/05/2024	1,27%	0,13	10,35	10,22	9,98	10,38	6M	2.939
17/05/2024	0,00%	0,00	10,22	10,24	10,05	10,25	5M	1.989
16/05/2024	2,30%	0,23	10,22	10,10	10,06	10,29	23M	5.717
15/05/2024	1,73%	0,17	9,99	9,86	9,78	10,15	18M	3.233
14/05/2024	-1,60%	-0,16	9,82	9,98	9,79	10,00	5M	3.138
13/05/2024	-1,19%	-0,12	9,98	10,06	9,86	10,08	10M	3.302
10/05/2024	-2,88%	-0,30	10,10	10,35	9,93	10,46	14M	6.704
09/05/2024	13,04%	1,20	10,40	9,43	9,30	10,47	52M	10.816
08/05/2024	-1,92%	-0,18	9,20	9,40	9,20	9,48	12M	4.897
07/05/2024	-1,26%	-0,12	9,38	9,47	9,34	9,66	12M	4.932
06/05/2024	-4,43%	-0,44	9,50	9,89	9,03	9,89	45M	13.930
03/05/2024	-2,26%	-0,23	9,94	10,30	9,85	10,46	15M	5.235
02/05/2024	0,49%	0,05	10,17	10,11	10,11	10,45	9M	4.361
30/04/2024	-1,75%	-0,18	10,12	10,30	10,03	10,30	8M	3.035
29/04/2024	2,18%	0,22	10,30	10,08	10,07	10,32	6M	2.073
26/04/2024	0,90%	0,09	10,08	10,00	10,00	10,26	7M	2.768
25/04/2024	0,00%	0,00	9,99	9,95	9,87	10,07	5M	2.405
24/04/2024	0,91%	0,09	9,99	9,88	9,85	10,14	6M	2.882
23/04/2024	1,75%	0,17	9,90	9,72	9,63	9,94	6M	2.335
22/04/2024	-0,21%	-0,02	9,73	9,75	9,65	9,83	8M	2.424
19/04/2024	-0,31%	-0,03	9,75	9,80	9,61	9,92	11M	5.197
18/04/2024	0,20%	0,02	9,78	9,72	9,71	9,90	5M	3.005
17/04/2024	0,51%	0,05	9,76	9,73	9,69	9,88	8M	3.214
16/04/2024	-2,51%	-0,25	9,71	9,91	9,70	9,98	20M	6.802
15/04/2024	-2,45%	-0,25	9,96	10,21	9,90	10,21	13M	5.845
12/04/2024	-2,30%	-0,24	10,21	10,45	10,06	10,45	9M	4.664
11/04/2024	-0,38%	-0,04	10,45	10,49	10,28	10,52	6M	3.588
10/04/2024	-1,87%	-0,20	10,49	10,68	10,40	10,68	8M	4.351
09/04/2024	2,49%	0,26	10,69	10,47	10,45	10,70	9M	4.293
08/04/2024	1,16%	0,12	10,43	10,38	10,29	10,50	7M	2.469
05/04/2024	-0,48%	-0,05	10,31	10,30	10,18	10,42	7M	3.707
04/04/2024	1,47%	0,15	10,36	10,21	10,14	10,55	6M	3.748
03/04/2024	-0,87%	-0,09	10,21	10,25	10,00	10,36	10M	4.146
02/04/2024	-1,81%	-0,19	10,30	10,49	10,23	10,49	7M	4.084
01/04/2024	-0,29%	-0,03	10,49	10,59	10,36	10,66	8M	3.976
28/03/2024	0,10%	0,01	10,52	10,61	10,40	10,65	7M	3.828
27/03/2024	-0,85%	-0,09	10,51	10,66	10,40	10,66	7M	3.610
26/03/2024	-2,57%	-0,28	10,60	10,88	10,60	10,91	7M	3.046
25/03/2024	0,09%	0,01	10,88	10,88	10,75	11,00	7M	3.731
22/03/2024	-1,45%	-0,16	10,87	11,11	10,65	11,11	8M	4.082
21/03/2024	0,27%	0,03	11,03	11,00	10,87	11,22	5M	3.062
20/03/2024	1,85%	0,20	11,00	10,74	10,70	11,00	8M	4.038
19/03/2024	0,47%	0,05	10,80	10,71	10,62	10,87	5M	2.672
18/03/2024	1,42%	0,15	10,75	10,61	10,53	10,75	5M	2.552
15/03/2024	0,19%	0,02	10,60	10,58	10,51	10,73	4M	1.617
14/03/2024	-2,94%	-0,32	10,58	10,90	10,42	10,96	10M	5.331
13/03/2024	2,64%	0,28	10,90	10,59	10,54	11,01	9M	4.267
12/03/2024	0,57%	0,06	10,62	10,60	10,58	10,72	6M	3.242
11/03/2024	-0,09%	-0,01	10,56	10,55	10,46	10,76	4M	2.466
08/03/2024	-0,56%	-0,06	10,57	10,50	10,40	10,70	9M	4.342
07/03/2024	-0,19%	-0,02	10,63	10,65	10,46	10,73	7M	4.514
06/03/2024	-2,29%	-0,25	10,65	10,99	10,57	11,05	14M	6.542
05/03/2024	0,46%	0,05	10,90	10,91	10,80	11,03	9M	4.576
04/03/2024	1,21%	0,13	10,85	10,72	10,61	10,95	16M	6.801
01/03/2024	0,85%	0,09	10,72	10,68	10,61	10,84	16M	7.099
29/02/2024	-0,28%	-0,03	10,63	10,66	10,51	10,71	10M	3.984
28/02/2024	2,01%	0,21	10,66	10,60	10,34	10,71	19M	7.273
27/02/2024	6,42%	0,63	10,45	9,86	9,86	10,45	30M	13.437
26/02/2024	-0,61%	-0,06	9,82	9,77	9,69	9,92	13M	7.971
23/02/2024	0,71%	0,07	9,88	9,88	9,72	9,94	9M	4.381
22/02/2024	1,66%	0,16	9,81	9,70	9,51	9,83	13M	4.347
21/02/2024	-3,02%	-0,30	9,65	9,82	9,49	10,04	37M	8.537
20/02/2024	3,97%	0,38	9,95	9,56	9,50	10,00	13M	6.439
19/02/2024	-0,62%	-0,06	9,57	9,61	9,49	9,69	12M	4.416
16/02/2024	-1,43%	-0,14	9,63	9,76	9,52	9,86	16M	6.748
15/02/2024	1,35%	0,13	9,77	9,66	9,66	9,99	13M	5.992
14/02/2024	-0,41%	-0,04	9,64	9,68	9,45	9,71	10M	4.957
09/02/2024	-3,39%	-0,34	9,68	10,01	9,65	10,07	28M	8.698
08/02/2024	-4,66%	-0,49	10,02	10,51	9,96	10,52	19M	7.489
07/02/2024	-0,57%	-0,06	10,51	10,57	10,41	10,62	12M	5.425
06/02/2024	-0,75%	-0,08	10,57	10,67	10,50	10,83	11M	4.947
05/02/2024	0,76%	0,08	10,65	10,57	10,45	10,75	11M	5.614
02/02/2024	-0,38%	-0,04	10,57	10,67	10,50	10,73	14M	5.541
01/02/2024	-3,72%	-0,41	10,61	11,02	10,60	11,07	27M	9.323
31/01/2024	0,64%	0,07	11,02	10,96	10,92	11,24	12M	5.190
30/01/2024	0,09%	0,01	10,95	10,94	10,77	10,95	9M	4.576
29/01/2024	-1,35%	-0,15	10,94	11,14	10,86	11,14	14M	5.800
26/01/2024	0,18%	0,02	11,09	11,11	11,02	11,23	10M	4.435
25/01/2024	-0,45%	-0,05	11,07	11,12	10,92	11,19	12M	4.048
24/01/2024	-1,77%	-0,20	11,12	11,34	11,09	11,55	13M	5.094
23/01/2024	2,26%	0,25	11,32	11,19	11,00	11,32	25M	4.948
22/01/2024	-2,81%	-0,32	11,07	11,44	10,96	11,44	17M	6.176
19/01/2024	-0,61%	-0,07	11,39	11,52	11,10	11,52	20M	7.966
18/01/2024	-2,47%	-0,29	11,46	11,75	11,33	11,93	17M	7.333
17/01/2024	2,17%	0,25	11,75	11,53	11,49	11,79	16M	7.170
16/01/2024	5,22%	0,57	11,50	10,94	10,94	11,95	44M	14.627
15/01/2024	-0,36%	-0,04	10,93	10,98	10,82	11,04	13M	6.250
12/01/2024	2,43%	0,26	10,97	10,76	10,68	10,97	7M	3.851
11/01/2024	-2,28%	-0,25	10,71	10,99	10,66	10,99	19M	3.389
10/01/2024	0,00%	0,00	10,96	10,97	10,90	11,05	9M	3.371
09/01/2024	-3,01%	-0,34	10,96	11,30	10,96	11,30	17M	3.826
08/01/2024	2,26%	0,25	11,30	11,04	10,90	11,30	8M	4.122
05/01/2024	0,55%	0,06	11,05	11,01	10,90	11,21	9M	3.971
04/01/2024	-1,61%	-0,18	10,99	11,17	10,84	11,26	14M	5.839
03/01/2024	2,38%	0,26	11,17	10,91	10,73	11,22	15M	5.813
02/01/2024	-9,39%	-1,13	10,91	12,05	10,87	12,08	24M	8.591
28/12/2023	1,69%	0,20	12,04	11,87	11,75	12,05	15M	3.791
27/12/2023	0,59%	0,07	11,84	11,66	11,55	12,02	18M	6.615
26/12/2023	0,17%	0,02	11,77	11,76	11,60	11,85	14M	3.428
22/12/2023	1,47%	0,17	11,75	11,59	11,45	11,75	17M	5.775
21/12/2023	1,58%	0,18	11,58	11,44	11,07	11,58	41M	6.703
20/12/2023	0,53%	0,06	11,40	11,37	11,22	11,49	14M	4.792
19/12/2023	1,07%	0,12	11,34	11,34	11,10	11,45	27M	7.734
18/12/2023	0,72%	0,08	11,22	11,20	11,01	11,37	25M	7.641
15/12/2023	3,34%	0,36	11,14	10,78	10,57	11,18	32M	8.079
14/12/2023	0,00%	0,00	10,78	10,80	10,74	11,08	15M	7.070
13/12/2023	0,94%	0,10	10,78	10,70	10,46	10,78	11M	4.070
12/12/2023	0,09%	0,01	10,68	10,77	10,58	10,85	10M	3.629
11/12/2023	-1,20%	-0,13	10,67	10,81	10,47	10,81	18M	5.743
08/12/2023	-2,17%	-0,24	10,80	11,00	10,74	11,15	16M	7.088
07/12/2023	3,86%	0,41	11,04	10,64	10,56	11,04	9M	4.139
06/12/2023	-1,57%	-0,17	10,63	10,80	10,52	10,81	13M	7.117
05/12/2023	0,37%	0,04	10,80	10,77	10,71	10,94	15M	6.736
04/12/2023	-3,93%	-0,44	10,76	11,19	10,76	11,21	25M	6.755
01/12/2023	-0,88%	-0,10	11,20	11,37	11,08	11,42	21M	7.127
30/11/2023	1,16%	0,13	11,30	11,17	11,00	11,35	13M	4.804
29/11/2023	-1,67%	-0,19	11,17	11,45	11,07	11,48	8M	3.100
28/11/2023	2,25%	0,25	11,36	11,17	11,07	11,42	8M	3.874
27/11/2023	2,02%	0,22	11,11	10,97	10,74	11,17	10M	4.413
24/11/2023	-2,77%	-0,31	10,89	11,22	10,87	11,22	11M	5.150
23/11/2023	-0,44%	-0,05	11,20	11,31	10,97	11,38	6M	2.539
22/11/2023	-0,44%	-0,05	11,25	11,30	11,16	11,60	8M	3.438
21/11/2023	-4,88%	-0,58	11,30	11,78	11,27	11,80	10M	4.323
20/11/2023	3,30%	0,38	11,88	11,50	11,50	11,93	19M	10.024
17/11/2023	0,26%	0,03	11,50	11,56	11,44	11,70	10M	5.593
16/11/2023	-0,69%	-0,08	11,47	11,51	11,38	11,73	11M	5.634
14/11/2023	5,38%	0,59	11,55	10,96	10,96	11,58	16M	6.394
13/11/2023	0,55%	0,06	10,96	10,90	10,80	11,03	8M	4.778
10/11/2023	2,64%	0,28	10,90	10,73	10,65	11,00	10M	4.777
09/11/2023	0,38%	0,04	10,62	10,69	10,35	10,88	18M	7.753
08/11/2023	-0,47%	-0,05	10,58	10,60	10,41	10,93	21M	7.219
07/11/2023	-5,93%	-0,67	10,63	11,15	10,47	11,26	44M	10.382
06/11/2023	-	-	11,30	11,50	11,14	11,59	10M	5.140

Date,Open,High,Low,Close,Volume
21-May-24,10.33,10.37,10.16,10.31,4488722
20-May-24,10.22,10.38,9.98,10.35,5949806
17-May-24,10.24,10.25,10.05,10.22,4696710
16-May-24,10.10,10.29,10.06,10.22,22641765
15-May-24,9.86,10.15,9.78,9.99,18324647
14-May-24,9.98,10.00,9.79,9.82,5451038
13-May-24,10.06,10.08,9.86,9.98,9785995
10-May-24,10.35,10.46,9.93,10.10,13921010
09-May-24,9.43,10.47,9.30,10.40,52038203
08-May-24,9.40,9.48,9.20,9.20,11639471
07-May-24,9.47,9.66,9.34,9.38,11898289
06-May-24,9.89,9.89,9.03,9.50,44916134
03-May-24,10.30,10.46,9.85,9.94,14709179
02-May-24,10.11,10.45,10.11,10.17,8614551
30-Apr-24,10.30,10.30,10.03,10.12,8367733
29-Apr-24,10.08,10.32,10.07,10.30,5654429
26-Apr-24,10.00,10.26,10.00,10.08,7277532
25-Apr-24,9.95,10.07,9.87,9.99,5442227
24-Apr-24,9.88,10.14,9.85,9.99,6353923
23-Apr-24,9.72,9.94,9.63,9.90,5941270
22-Apr-24,9.75,9.83,9.65,9.73,8310112
19-Apr-24,9.80,9.92,9.61,9.75,10918198
18-Apr-24,9.72,9.90,9.71,9.78,5416044
17-Apr-24,9.73,9.88,9.69,9.76,7661549
16-Apr-24,9.91,9.98,9.70,9.71,19960809
15-Apr-24,10.21,10.21,9.90,9.96,12936038
12-Apr-24,10.45,10.45,10.06,10.21,8510299
11-Apr-24,10.49,10.52,10.28,10.45,5848459
10-Apr-24,10.68,10.68,10.40,10.49,7855745
09-Apr-24,10.47,10.70,10.45,10.69,9192060
08-Apr-24,10.38,10.50,10.29,10.43,7314423
05-Apr-24,10.30,10.42,10.18,10.31,6578793
04-Apr-24,10.21,10.55,10.14,10.36,5612330
03-Apr-24,10.25,10.36,10.00,10.21,10355791
02-Apr-24,10.49,10.49,10.23,10.30,7379064
01-Apr-24,10.59,10.66,10.36,10.49,8169202
28-Mar-24,10.61,10.65,10.40,10.52,7280649
27-Mar-24,10.66,10.66,10.40,10.51,7221274
26-Mar-24,10.88,10.91,10.60,10.60,6676810
25-Mar-24,10.88,11.00,10.75,10.88,7165848
22-Mar-24,11.11,11.11,10.65,10.87,7596634
21-Mar-24,11.00,11.22,10.87,11.03,5466033
20-Mar-24,10.74,11.00,10.70,11.00,7766590
19-Mar-24,10.71,10.87,10.62,10.80,4916726
18-Mar-24,10.61,10.75,10.53,10.75,5492184
15-Mar-24,10.58,10.73,10.51,10.60,3536289
14-Mar-24,10.90,10.96,10.42,10.58,9767554
13-Mar-24,10.59,11.01,10.54,10.90,9129813
12-Mar-24,10.60,10.72,10.58,10.62,5515655
11-Mar-24,10.55,10.76,10.46,10.56,4402501
08-Mar-24,10.50,10.70,10.40,10.57,8808854
07-Mar-24,10.65,10.73,10.46,10.63,6857025
06-Mar-24,10.99,11.05,10.57,10.65,14170324
05-Mar-24,10.91,11.03,10.80,10.90,9255180
04-Mar-24,10.72,10.95,10.61,10.85,16418130
01-Mar-24,10.68,10.84,10.61,10.72,16151201
29-Feb-24,10.66,10.71,10.51,10.63,9711587
28-Feb-24,10.60,10.71,10.34,10.66,18700372
27-Feb-24,9.86,10.45,9.86,10.45,30077234
26-Feb-24,9.77,9.92,9.69,9.82,13173218
23-Feb-24,9.88,9.94,9.72,9.88,9473443
22-Feb-24,9.70,9.83,9.51,9.81,12574529
21-Feb-24,9.82,10.04,9.49,9.65,37299743
20-Feb-24,9.56,10.00,9.50,9.95,12995347
19-Feb-24,9.61,9.69,9.49,9.57,12096007
16-Feb-24,9.76,9.86,9.52,9.63,16042787
15-Feb-24,9.66,9.99,9.66,9.77,13483799
14-Feb-24,9.68,9.71,9.45,9.64,10382975
09-Feb-24,10.01,10.07,9.65,9.68,27843563
08-Feb-24,10.51,10.52,9.96,10.02,19470611
07-Feb-24,10.57,10.62,10.41,10.51,12460047
06-Feb-24,10.67,10.83,10.50,10.57,11088919
05-Feb-24,10.57,10.75,10.45,10.65,10866411
02-Feb-24,10.67,10.73,10.50,10.57,14272799
01-Feb-24,11.02,11.07,10.60,10.61,27004488
31-Jan-24,10.96,11.24,10.92,11.02,12246443
30-Jan-24,10.94,10.95,10.77,10.95,9232567
29-Jan-24,11.14,11.14,10.86,10.94,14032618
26-Jan-24,11.11,11.23,11.02,11.09,9993064
25-Jan-24,11.12,11.19,10.92,11.07,11736686
24-Jan-24,11.34,11.55,11.09,11.12,13381654
23-Jan-24,11.19,11.32,11.00,11.32,25314189
22-Jan-24,11.44,11.44,10.96,11.07,17340190
19-Jan-24,11.52,11.52,11.10,11.39,19886457
18-Jan-24,11.75,11.93,11.33,11.46,17230731
17-Jan-24,11.53,11.79,11.49,11.75,16369951
16-Jan-24,10.94,11.95,10.94,11.50,44157552
15-Jan-24,10.98,11.04,10.82,10.93,13413514
12-Jan-24,10.76,10.97,10.68,10.97,7485218
11-Jan-24,10.99,10.99,10.66,10.71,19222141
10-Jan-24,10.97,11.05,10.90,10.96,8616213
09-Jan-24,11.30,11.30,10.96,10.96,17277465
08-Jan-24,11.04,11.30,10.90,11.30,7806110
05-Jan-24,11.01,11.21,10.90,11.05,9120213
04-Jan-24,11.17,11.26,10.84,10.99,13509385
03-Jan-24,10.91,11.22,10.73,11.17,14913795
02-Jan-24,12.05,12.08,10.87,10.91,23775437
28-Dec-23,11.87,12.05,11.75,12.04,15373833
27-Dec-23,11.66,12.02,11.55,11.84,18083697
26-Dec-23,11.76,11.85,11.60,11.77,14351105
22-Dec-23,11.59,11.75,11.45,11.75,16672394
21-Dec-23,11.44,11.58,11.07,11.58,40751640
20-Dec-23,11.37,11.49,11.22,11.40,13863682
19-Dec-23,11.34,11.45,11.10,11.34,26926048
18-Dec-23,11.20,11.37,11.01,11.22,24555496
15-Dec-23,10.78,11.18,10.57,11.14,31582586
14-Dec-23,10.80,11.08,10.74,10.78,14545918
13-Dec-23,10.70,10.78,10.46,10.78,10672033
12-Dec-23,10.77,10.85,10.58,10.68,10254611
11-Dec-23,10.81,10.81,10.47,10.67,17935470
08-Dec-23,11.00,11.15,10.74,10.80,16248232
07-Dec-23,10.64,11.04,10.56,11.04,9302251
06-Dec-23,10.80,10.81,10.52,10.63,12823386
05-Dec-23,10.77,10.94,10.71,10.80,15342398
04-Dec-23,11.19,11.21,10.76,10.76,25381504
01-Dec-23,11.37,11.42,11.08,11.20,20835035
30-Nov-23,11.17,11.35,11.00,11.30,13134273
29-Nov-23,11.45,11.48,11.07,11.17,7506530
28-Nov-23,11.17,11.42,11.07,11.36,8011546
27-Nov-23,10.97,11.17,10.74,11.11,9663353
24-Nov-23,11.22,11.22,10.87,10.89,11376352
23-Nov-23,11.31,11.38,10.97,11.20,6219390
22-Nov-23,11.30,11.60,11.16,11.25,8357849
21-Nov-23,11.78,11.80,11.27,11.30,10086298
20-Nov-23,11.50,11.93,11.50,11.88,19141162
17-Nov-23,11.56,11.70,11.44,11.50,9821238
16-Nov-23,11.51,11.73,11.38,11.47,10842412
14-Nov-23,10.96,11.58,10.96,11.55,15836351
13-Nov-23,10.90,11.03,10.80,10.96,8385480
10-Nov-23,10.73,11.00,10.65,10.90,10368144
09-Nov-23,10.69,10.88,10.35,10.62,17657086
08-Nov-23,10.60,10.93,10.41,10.58,20953839
07-Nov-23,11.15,11.26,10.47,10.63,43817214
06-Nov-23,11.50,11.59,11.14,11.30,10052195

*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: TTEN3