Cotação atual, histórico e gráfico do papel: TEND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 2,77% | 0,48 | 17,81 | 17,40 | 17,20 | 18,23 | 19M | 6.004 |
| 22/04/2019 | 0,41% | 0,07 | 17,33 | 17,39 | 16,93 | 17,41 | 14M | 2.131 |
| 18/04/2019 | 1,53% | 0,26 | 17,26 | 17,11 | 16,83 | 17,46 | 13M | 2.725 |
| 17/04/2019 | 0,24% | 0,04 | 17,00 | 17,11 | 16,93 | 17,27 | 28M | 3.092 |
| 16/04/2019 | 0,06% | 0,01 | 16,96 | 17,03 | 16,77 | 17,11 | 9M | 2.560 |
| 15/04/2019 | 2,11% | 0,35 | 16,95 | 16,58 | 16,58 | 17,03 | 11M | 3.197 |
| 12/04/2019 | 0,24% | 0,04 | 16,60 | 16,29 | 16,28 | 16,83 | 23M | 4.070 |
| 11/04/2019 | -2,59% | -0,44 | 16,56 | 16,90 | 16,53 | 16,98 | 11M | 4.240 |
| 10/04/2019 | 3,34% | 0,55 | 17,00 | 16,50 | 16,41 | 17,10 | 15M | 3.608 |
| 09/04/2019 | -1,50% | -0,25 | 16,45 | 16,71 | 16,43 | 16,71 | 6M | 2.047 |
| 08/04/2019 | -2,34% | -0,40 | 16,70 | 17,20 | 16,61 | 17,39 | 9M | 2.872 |
| 05/04/2019 | 0,59% | 0,10 | 17,10 | 17,08 | 16,82 | 17,21 | 9M | 2.854 |
| 04/04/2019 | 3,98% | 0,65 | 17,00 | 16,54 | 16,35 | 17,16 | 9M | 3.037 |
| 03/04/2019 | -3,31% | -0,56 | 16,35 | 16,98 | 16,25 | 17,13 | 13M | 4.038 |
| 02/04/2019 | -1,17% | -0,20 | 16,91 | 17,20 | 16,67 | 17,20 | 9M | 3.129 |
| 01/04/2019 | 1,36% | 0,23 | 17,11 | 16,91 | 16,71 | 17,23 | 14M | 2.317 |
| 29/03/2019 | -1,11% | -0,19 | 16,88 | 17,34 | 16,81 | 17,35 | 6M | 1.790 |
| 28/03/2019 | 2,83% | 0,47 | 17,07 | 16,94 | 16,48 | 17,30 | 23M | 1.619 |
| 27/03/2019 | -3,54% | -0,61 | 16,60 | 17,21 | 16,18 | 17,21 | 9M | 2.816 |
| 26/03/2019 | -48,57% | -16,25 | 17,21 | 16,94 | 16,51 | 17,38 | 15M | 3.944 |
| 25/03/2019 | 0,39% | 0,13 | 33,46 | 33,33 | 32,99 | 33,94 | 10M | 1.629 |
| 22/03/2019 | -4,50% | -1,57 | 33,33 | 34,15 | 33,33 | 34,49 | 7M | 1.279 |
| 21/03/2019 | -1,69% | -0,60 | 34,90 | 35,78 | 34,55 | 35,78 | 7M | 989 |
| 20/03/2019 | -1,61% | -0,58 | 35,50 | 36,08 | 35,36 | 36,08 | 8M | 1.490 |
| 19/03/2019 | -0,85% | -0,31 | 36,08 | 36,21 | 35,82 | 36,71 | 10M | 1.676 |
| 18/03/2019 | 0,25% | 0,09 | 36,39 | 35,41 | 35,41 | 36,47 | 7M | 1.437 |
| 15/03/2019 | 3,07% | 1,08 | 36,30 | 35,55 | 35,27 | 37,09 | 23M | 2.785 |
| 14/03/2019 | -0,48% | -0,17 | 35,22 | 35,39 | 35,20 | 35,78 | 5M | 938 |
| 13/03/2019 | -1,61% | -0,58 | 35,39 | 36,32 | 34,63 | 36,67 | 74M | 3.065 |
| 12/03/2019 | 2,19% | 0,77 | 35,97 | 35,28 | 34,99 | 36,00 | 32M | 2.755 |
| 11/03/2019 | 1,88% | 0,65 | 35,20 | 34,88 | 34,62 | 35,68 | 14M | 2.945 |
| 08/03/2019 | 3,29% | 1,10 | 34,55 | 33,11 | 33,10 | 34,80 | 20M | 2.593 |
| 07/03/2019 | 0,66% | 0,22 | 33,45 | 33,59 | 32,81 | 33,61 | 12M | 2.471 |
| 06/03/2019 | -1,98% | -0,67 | 33,23 | 33,70 | 32,62 | 33,87 | 18M | 3.292 |
| 01/03/2019 | 1,19% | 0,40 | 33,90 | 33,36 | 33,31 | 33,97 | 19M | 2.422 |
| 28/02/2019 | 0,00% | 0,00 | 33,50 | 33,41 | 32,99 | 33,64 | 15M | 1.750 |
| 27/02/2019 | -0,36% | -0,12 | 33,50 | 33,77 | 32,84 | 33,83 | 26M | 1.727 |
| 26/02/2019 | -1,98% | -0,68 | 33,62 | 34,30 | 33,50 | 34,58 | 10M | 1.599 |
| 25/02/2019 | 2,14% | 0,72 | 34,30 | 33,76 | 33,39 | 34,49 | 34M | 3.153 |
| 22/02/2019 | -4,41% | -1,55 | 33,58 | 34,97 | 33,58 | 35,35 | 30M | 4.021 |
| 21/02/2019 | 0,34% | 0,12 | 35,13 | 34,79 | 34,32 | 35,44 | 10M | 1.880 |
| 20/02/2019 | -1,63% | -0,58 | 35,01 | 35,46 | 34,73 | 35,81 | 15M | 2.332 |
| 19/02/2019 | 0,39% | 0,14 | 35,59 | 35,28 | 35,08 | 35,80 | 9M | 1.533 |
| 18/02/2019 | -1,25% | -0,45 | 35,45 | 36,00 | 34,97 | 36,00 | 9M | 1.503 |
| 15/02/2019 | -0,28% | -0,10 | 35,90 | 36,27 | 35,25 | 36,29 | 12M | 2.210 |
| 14/02/2019 | 1,95% | 0,69 | 36,00 | 35,06 | 34,86 | 36,27 | 26M | 2.325 |
| 13/02/2019 | -0,54% | -0,19 | 35,31 | 35,41 | 35,00 | 35,60 | 15M | 3.406 |
| 12/02/2019 | 2,66% | 0,92 | 35,50 | 35,70 | 34,85 | 35,77 | 76M | 5.222 |
| 11/02/2019 | -2,59% | -0,92 | 34,58 | 35,82 | 34,03 | 35,82 | 29M | 3.962 |
| 08/02/2019 | 1,84% | 0,64 | 35,50 | 34,97 | 34,43 | 36,08 | 16M | 3.307 |
| 07/02/2019 | -4,31% | -1,57 | 34,86 | 36,44 | 34,86 | 36,46 | 49M | 3.502 |
| 06/02/2019 | -2,57% | -0,96 | 36,43 | 37,30 | 36,03 | 37,32 | 19M | 3.050 |
| 05/02/2019 | 2,72% | 0,99 | 37,39 | 36,59 | 36,07 | 37,44 | 26M | 4.435 |
| 04/02/2019 | 0,91% | 0,33 | 36,40 | 36,08 | 36,08 | 36,90 | 28M | 3.805 |
| 01/02/2019 | -2,49% | -0,92 | 36,07 | 36,74 | 35,43 | 36,99 | 52M | 8.944 |
| 31/01/2019 | -0,96% | -0,36 | 36,99 | 37,38 | 36,77 | 37,59 | 18M | 3.668 |
| 30/01/2019 | 1,55% | 0,57 | 37,35 | 36,74 | 36,71 | 37,50 | 34M | 3.418 |
| 29/01/2019 | -0,19% | -0,07 | 36,78 | 36,99 | 36,33 | 37,27 | 16M | 2.835 |
| 28/01/2019 | 1,91% | 0,69 | 36,85 | 36,10 | 35,62 | 36,99 | 29M | 4.591 |
| 24/01/2019 | 1,66% | 0,59 | 36,16 | 35,82 | 35,38 | 36,32 | 32M | 2.761 |
| 23/01/2019 | 1,19% | 0,42 | 35,57 | 35,58 | 34,89 | 35,83 | 11M | 1.906 |
| 22/01/2019 | 0,14% | 0,05 | 35,15 | 35,00 | 34,51 | 35,74 | 17M | 1.902 |
| 21/01/2019 | -0,71% | -0,25 | 35,10 | 35,30 | 34,41 | 35,50 | 7M | 1.357 |
| 18/01/2019 | 1,61% | 0,56 | 35,35 | 34,75 | 34,55 | 35,35 | 12M | 2.193 |
| 17/01/2019 | 2,32% | 0,79 | 34,79 | 34,00 | 33,53 | 34,88 | 23M | 3.292 |
| 16/01/2019 | 0,00% | 0,00 | 34,00 | 33,97 | 33,34 | 34,04 | 17M | 3.401 |
| 15/01/2019 | -1,13% | -0,39 | 34,00 | 34,50 | 33,57 | 34,60 | 13M | 2.028 |
| 14/01/2019 | 1,60% | 0,54 | 34,39 | 33,75 | 33,06 | 34,39 | 24M | 4.198 |
| 11/01/2019 | 0,30% | 0,10 | 33,85 | 34,45 | 33,67 | 34,45 | 11M | 2.506 |
| 10/01/2019 | -2,03% | -0,70 | 33,75 | 34,11 | 33,75 | 34,52 | 29M | 1.309 |
| 09/01/2019 | -0,95% | -0,33 | 34,45 | 34,92 | 34,00 | 35,22 | 31M | 4.541 |
| 08/01/2019 | 1,52% | 0,52 | 34,78 | 34,30 | 34,00 | 34,81 | 41M | 2.676 |
| 07/01/2019 | 3,32% | 1,10 | 34,26 | 33,32 | 33,17 | 34,26 | 22M | 3.850 |
| 04/01/2019 | 2,38% | 0,77 | 33,16 | 32,50 | 32,16 | 33,42 | 16M | 2.410 |
| 03/01/2019 | 0,06% | 0,02 | 32,39 | 32,37 | 31,90 | 32,70 | 6M | 1.543 |
| 02/01/2019 | 0,87% | 0,28 | 32,37 | 31,26 | 31,26 | 32,69 | 8M | 1.774 |
| 28/12/2018 | 4,36% | 1,34 | 32,09 | 31,10 | 30,88 | 32,51 | 16M | 2.662 |
| 27/12/2018 | 1,15% | 0,35 | 30,75 | 30,87 | 30,22 | 30,87 | 11M | 1.961 |
| 26/12/2018 | 0,56% | 0,17 | 30,40 | 30,05 | 29,72 | 30,92 | 22M | 4.021 |
| 21/12/2018 | -0,89% | -0,27 | 30,23 | 30,28 | 30,05 | 31,10 | 50M | 2.298 |
| 20/12/2018 | -1,20% | -0,37 | 30,50 | 30,86 | 30,26 | 30,99 | 62M | 3.235 |
| 19/12/2018 | 0,39% | 0,12 | 30,87 | 30,75 | 30,55 | 31,59 | 20M | 3.470 |
| 18/12/2018 | 1,82% | 0,55 | 30,75 | 29,97 | 29,59 | 30,84 | 12M | 2.754 |
| 17/12/2018 | -1,44% | -0,44 | 30,20 | 30,64 | 29,74 | 30,76 | 50M | 2.530 |
| 14/12/2018 | 0,13% | 0,04 | 30,64 | 30,60 | 30,10 | 30,92 | 15M | 1.816 |
| 13/12/2018 | 5,44% | 1,58 | 30,60 | 29,77 | 29,28 | 30,64 | 14M | 2.771 |
| 12/12/2018 | -3,11% | -0,93 | 29,02 | 29,97 | 28,90 | 30,90 | 42M | 3.719 |
| 11/12/2018 | 0,94% | 0,28 | 29,95 | 30,00 | 29,44 | 30,09 | 9M | 2.114 |
| 10/12/2018 | -1,43% | -0,43 | 29,67 | 30,10 | 29,52 | 30,10 | 18M | 2.331 |
| 07/12/2018 | -0,33% | -0,10 | 30,10 | 30,11 | 29,92 | 30,79 | 10M | 2.224 |
| 06/12/2018 | 3,42% | 1,00 | 30,20 | 29,25 | 28,66 | 30,35 | 14M | 3.011 |
| 05/12/2018 | -0,14% | -0,04 | 29,20 | 29,05 | 28,94 | 29,52 | 5M | 1.052 |
| 04/12/2018 | -2,60% | -0,78 | 29,24 | 29,89 | 29,08 | 30,44 | 8M | 2.028 |
| 03/12/2018 | -2,37% | -0,73 | 30,02 | 30,94 | 30,02 | 31,15 | 13M | 2.565 |
| 30/11/2018 | 2,60% | 0,78 | 30,75 | 30,38 | 29,81 | 30,87 | 14M | 2.480 |
| 29/11/2018 | -2,12% | -0,65 | 29,97 | 30,50 | 29,80 | 30,50 | 9M | 1.662 |
| 28/11/2018 | 0,23% | 0,07 | 30,62 | 30,77 | 29,83 | 31,09 | 11M | 2.444 |
| 27/11/2018 | 5,78% | 1,67 | 30,55 | 29,28 | 28,62 | 30,95 | 15M | 3.208 |
| 26/11/2018 | -0,31% | -0,09 | 28,88 | 28,80 | 28,58 | 29,34 | 12M | 2.528 |
| 23/11/2018 | -2,75% | -0,82 | 28,97 | 29,96 | 28,81 | 29,96 | 7M | 1.461 |
| 22/11/2018 | 0,98% | 0,29 | 29,79 | 29,61 | 29,24 | 29,91 | 4M | 1.083 |
Date,Open,High,Low,Close,Volume
23-Apr-19,17.40,18.23,17.20,17.81,19251846
22-Apr-19,17.39,17.41,16.93,17.33,14438667
18-Apr-19,17.11,17.46,16.83,17.26,13005115
17-Apr-19,17.11,17.27,16.93,17.00,27668158
16-Apr-19,17.03,17.11,16.77,16.96,8732375
15-Apr-19,16.58,17.03,16.58,16.95,10808456
12-Apr-19,16.29,16.83,16.28,16.60,22880859
11-Apr-19,16.90,16.98,16.53,16.56,11417739
10-Apr-19,16.50,17.10,16.41,17.00,14559874
09-Apr-19,16.71,16.71,16.43,16.45,5810545
08-Apr-19,17.20,17.39,16.61,16.70,9098692
05-Apr-19,17.08,17.21,16.82,17.10,8768859
04-Apr-19,16.54,17.16,16.35,17.00,9165525
03-Apr-19,16.98,17.13,16.25,16.35,13082504
02-Apr-19,17.20,17.20,16.67,16.91,8913009
01-Apr-19,16.91,17.23,16.71,17.11,13721684
29-Mar-19,17.34,17.35,16.81,16.88,5951194
28-Mar-19,16.94,17.30,16.48,17.07,22879243
27-Mar-19,17.21,17.21,16.18,16.60,9211050
26-Mar-19,16.94,17.38,16.51,17.21,15152366
25-Mar-19,33.33,33.94,32.99,33.46,9825952
22-Mar-19,34.15,34.49,33.33,33.33,6823558
21-Mar-19,35.78,35.78,34.55,34.90,7224613
20-Mar-19,36.08,36.08,35.36,35.50,7669338
19-Mar-19,36.21,36.71,35.82,36.08,9572747
18-Mar-19,35.41,36.47,35.41,36.39,7378921
15-Mar-19,35.55,37.09,35.27,36.30,23017127
14-Mar-19,35.39,35.78,35.20,35.22,5234484
13-Mar-19,36.32,36.67,34.63,35.39,74197904
12-Mar-19,35.28,36.00,34.99,35.97,31629602
11-Mar-19,34.88,35.68,34.62,35.20,13599571
08-Mar-19,33.11,34.80,33.10,34.55,20061925
07-Mar-19,33.59,33.61,32.81,33.45,11624431
06-Mar-19,33.70,33.87,32.62,33.23,17707422
01-Mar-19,33.36,33.97,33.31,33.90,19259126
28-Feb-19,33.41,33.64,32.99,33.50,15403149
27-Feb-19,33.77,33.83,32.84,33.50,25629022
26-Feb-19,34.30,34.58,33.50,33.62,9860869
25-Feb-19,33.76,34.49,33.39,34.30,33818819
22-Feb-19,34.97,35.35,33.58,33.58,29666757
21-Feb-19,34.79,35.44,34.32,35.13,10050790
20-Feb-19,35.46,35.81,34.73,35.01,15369951
19-Feb-19,35.28,35.80,35.08,35.59,8605433
18-Feb-19,36.00,36.00,34.97,35.45,8790229
15-Feb-19,36.27,36.29,35.25,35.90,12020413
14-Feb-19,35.06,36.27,34.86,36.00,25741294
13-Feb-19,35.41,35.60,35.00,35.31,15162645
12-Feb-19,35.70,35.77,34.85,35.50,76421849
11-Feb-19,35.82,35.82,34.03,34.58,29247694
08-Feb-19,34.97,36.08,34.43,35.50,16455374
07-Feb-19,36.44,36.46,34.86,34.86,48519490
06-Feb-19,37.30,37.32,36.03,36.43,18681142
05-Feb-19,36.59,37.44,36.07,37.39,25983643
04-Feb-19,36.08,36.90,36.08,36.40,28162408
01-Feb-19,36.74,36.99,35.43,36.07,52364000
31-Jan-19,37.38,37.59,36.77,36.99,18451139
30-Jan-19,36.74,37.50,36.71,37.35,34210774
29-Jan-19,36.99,37.27,36.33,36.78,15854913
28-Jan-19,36.10,36.99,35.62,36.85,29384267
24-Jan-19,35.82,36.32,35.38,36.16,32350977
23-Jan-19,35.58,35.83,34.89,35.57,11172217
22-Jan-19,35.00,35.74,34.51,35.15,16588693
21-Jan-19,35.30,35.50,34.41,35.10,7184591
18-Jan-19,34.75,35.35,34.55,35.35,11825532
17-Jan-19,34.00,34.88,33.53,34.79,22739221
16-Jan-19,33.97,34.04,33.34,34.00,16609155
15-Jan-19,34.50,34.60,33.57,34.00,12959201
14-Jan-19,33.75,34.39,33.06,34.39,23818786
11-Jan-19,34.45,34.45,33.67,33.85,10659358
10-Jan-19,34.11,34.52,33.75,33.75,28970589
09-Jan-19,34.92,35.22,34.00,34.45,31232949
08-Jan-19,34.30,34.81,34.00,34.78,41146758
07-Jan-19,33.32,34.26,33.17,34.26,21645944
04-Jan-19,32.50,33.42,32.16,33.16,15801931
03-Jan-19,32.37,32.70,31.90,32.39,6403957
02-Jan-19,31.26,32.69,31.26,32.37,8051787
28-Dec-18,31.10,32.51,30.88,32.09,15896835
27-Dec-18,30.87,30.87,30.22,30.75,11412226
26-Dec-18,30.05,30.92,29.72,30.40,21985154
21-Dec-18,30.28,31.10,30.05,30.23,49831609
20-Dec-18,30.86,30.99,30.26,30.50,62034088
19-Dec-18,30.75,31.59,30.55,30.87,19596867
18-Dec-18,29.97,30.84,29.59,30.75,12097866
17-Dec-18,30.64,30.76,29.74,30.20,49501479
14-Dec-18,30.60,30.92,30.10,30.64,14688754
13-Dec-18,29.77,30.64,29.28,30.60,14100505
12-Dec-18,29.97,30.90,28.90,29.02,42499704
11-Dec-18,30.00,30.09,29.44,29.95,8876623
10-Dec-18,30.10,30.10,29.52,29.67,18161361
07-Dec-18,30.11,30.79,29.92,30.10,9668390
06-Dec-18,29.25,30.35,28.66,30.20,14220317
05-Dec-18,29.05,29.52,28.94,29.20,5003559
04-Dec-18,29.89,30.44,29.08,29.24,8397413
03-Dec-18,30.94,31.15,30.02,30.02,13000929
30-Nov-18,30.38,30.87,29.81,30.75,13638681
29-Nov-18,30.50,30.50,29.80,29.97,8745708
28-Nov-18,30.77,31.09,29.83,30.62,10551078
27-Nov-18,29.28,30.95,28.62,30.55,15331140
26-Nov-18,28.80,29.34,28.58,28.88,11541117
23-Nov-18,29.96,29.96,28.81,28.97,6699753
22-Nov-18,29.61,29.91,29.24,29.79,4142652
21-Nov-18,29.15,29.56,28.26,29.50,4142652
19-Nov-18,30.10,30.10,29.00,29.15,4142652
16-Nov-18,29.42,30.10,29.40,30.04,4142652
14-Nov-18,30.08,30.30,28.67,29.65,4142652
13-Nov-18,29.90,29.94,29.30,29.84,4142652
12-Nov-18,28.00,30.19,27.78,30.19,4142652
09-Nov-18,28.30,28.30,27.59,28.03,4142652
08-Nov-18,27.82,28.02,27.31,27.51,4142652
07-Nov-18,27.72,28.05,27.24,27.80,4142652
06-Nov-18,27.99,28.33,27.38,27.70,4142652
05-Nov-18,28.40,29.07,27.82,28.00,4142652
01-Nov-18,28.60,28.87,28.07,28.40,4142652
31-Oct-18,28.10,28.92,27.88,28.53,4142652
30-Oct-18,27.49,28.30,27.06,28.10,4142652
29-Oct-18,27.92,28.16,26.71,27.19,4142652
26-Oct-18,26.95,27.50,26.48,27.13,4142652
25-Oct-18,27.40,27.66,26.78,26.90,4142652
24-Oct-18,26.89,27.79,26.85,27.11,4142652
23-Oct-18,27.40,27.40,26.54,27.28,4142652
22-Oct-18,26.78,27.46,26.70,27.15,4142652
19-Oct-18,27.64,27.80,26.08,26.50,4142652
18-Oct-18,28.20,28.54,27.20,27.45,4142652
17-Oct-18,28.34,28.98,27.60,28.20,4142652
16-Oct-18,27.79,28.45,27.56,28.30,4142652
15-Oct-18,28.00,28.49,27.74,27.80,4142652
11-Oct-18,28.85,29.22,27.80,27.80,4142652
10-Oct-18,29.76,29.76,27.89,28.80,4142652
09-Oct-18,31.00,31.04,29.76,29.76,4142652
08-Oct-18,31.50,31.50,30.58,31.20,4142652
05-Oct-18,29.44,29.95,29.35,29.75,4142652
04-Oct-18,29.25,29.66,28.71,29.62,4142652
03-Oct-18,28.99,29.80,28.50,29.43,4142652
02-Oct-18,27.26,28.57,27.26,28.20,4142652
*exoneração de responsabilidade