Cotação atual, histórico e gráfico do papel: TEND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,04% | 0,01 | 26,10 | 26,15 | 25,86 | 26,40 | 15M | 2.215 |
| 19/09/2019 | 1,08% | 0,28 | 26,09 | 25,99 | 25,77 | 26,40 | 16M | 2.224 |
| 18/09/2019 | -1,41% | -0,37 | 25,81 | 26,12 | 25,51 | 26,12 | 10M | 1.965 |
| 17/09/2019 | 3,85% | 0,97 | 26,18 | 25,00 | 24,53 | 26,18 | 52M | 5.376 |
| 16/09/2019 | -1,21% | -0,31 | 25,21 | 25,68 | 24,66 | 25,68 | 17M | 4.038 |
| 13/09/2019 | -1,43% | -0,37 | 25,52 | 26,01 | 25,36 | 26,01 | 12M | 2.599 |
| 12/09/2019 | -1,18% | -0,31 | 25,89 | 26,22 | 25,72 | 26,40 | 17M | 3.477 |
| 11/09/2019 | 7,38% | 1,80 | 26,20 | 24,80 | 24,77 | 26,20 | 35M | 4.743 |
| 10/09/2019 | 0,66% | 0,16 | 24,40 | 24,14 | 22,98 | 24,46 | 22M | 4.441 |
| 09/09/2019 | -3,04% | -0,76 | 24,24 | 25,33 | 23,80 | 25,51 | 29M | 4.824 |
| 06/09/2019 | 1,50% | 0,37 | 25,00 | 24,79 | 24,46 | 25,43 | 30M | 5.848 |
| 05/09/2019 | 0,53% | 0,13 | 24,63 | 24,69 | 24,25 | 24,89 | 14M | 3.597 |
| 04/09/2019 | -4,63% | -1,19 | 24,50 | 26,00 | 24,19 | 26,20 | 55M | 6.691 |
| 03/09/2019 | -2,62% | -0,69 | 25,69 | 26,56 | 25,32 | 26,62 | 63M | 2.915 |
| 02/09/2019 | 4,10% | 1,04 | 26,38 | 25,52 | 25,44 | 26,62 | 17M | 3.287 |
| 30/08/2019 | 0,20% | 0,05 | 25,34 | 25,31 | 24,70 | 25,77 | 28M | 4.718 |
| 29/08/2019 | 3,31% | 0,81 | 25,29 | 24,59 | 24,55 | 25,45 | 25M | 5.422 |
| 28/08/2019 | -0,85% | -0,21 | 24,48 | 24,57 | 24,04 | 24,80 | 17M | 4.098 |
| 27/08/2019 | 3,39% | 0,81 | 24,69 | 23,82 | 23,67 | 24,81 | 20M | 4.018 |
| 26/08/2019 | -2,17% | -0,53 | 23,88 | 24,76 | 23,41 | 24,76 | 13M | 3.268 |
| 23/08/2019 | -4,27% | -1,09 | 24,41 | 25,01 | 24,36 | 25,01 | 17M | 3.710 |
| 22/08/2019 | -0,20% | -0,05 | 25,50 | 25,83 | 25,06 | 26,25 | 16M | 3.401 |
| 21/08/2019 | 4,80% | 1,17 | 25,55 | 24,65 | 24,55 | 25,87 | 28M | 5.613 |
| 20/08/2019 | -1,02% | -0,25 | 24,38 | 24,59 | 23,98 | 24,63 | 10M | 2.068 |
| 19/08/2019 | -1,40% | -0,35 | 24,63 | 25,49 | 24,24 | 25,49 | 11M | 2.624 |
| 16/08/2019 | 0,73% | 0,18 | 24,98 | 25,30 | 24,45 | 25,33 | 18M | 1.990 |
| 15/08/2019 | -2,21% | -0,56 | 24,80 | 25,51 | 24,55 | 25,66 | 13M | 2.430 |
| 14/08/2019 | -2,01% | -0,52 | 25,36 | 25,78 | 25,29 | 26,27 | 29M | 3.308 |
| 13/08/2019 | -0,80% | -0,21 | 25,88 | 26,00 | 25,81 | 26,58 | 21M | 4.089 |
| 12/08/2019 | -0,65% | -0,17 | 26,09 | 26,09 | 25,84 | 26,78 | 38M | 4.900 |
| 09/08/2019 | -3,46% | -0,94 | 26,26 | 27,99 | 25,47 | 28,72 | 61M | 10.319 |
| 08/08/2019 | 3,50% | 0,92 | 27,20 | 26,79 | 26,30 | 27,24 | 47M | 3.016 |
| 07/08/2019 | -1,20% | -0,32 | 26,28 | 26,64 | 26,28 | 26,69 | 14M | 2.142 |
| 06/08/2019 | 4,72% | 1,20 | 26,60 | 25,65 | 25,60 | 26,64 | 17M | 2.970 |
| 05/08/2019 | -1,36% | -0,35 | 25,40 | 25,89 | 25,27 | 25,89 | 40M | 1.476 |
| 02/08/2019 | -1,34% | -0,35 | 25,75 | 25,91 | 25,48 | 26,17 | 79M | 1.831 |
| 01/08/2019 | 3,00% | 0,76 | 26,10 | 25,50 | 25,41 | 26,20 | 17M | 3.892 |
| 31/07/2019 | 0,76% | 0,19 | 25,34 | 25,20 | 24,93 | 25,47 | 10M | 2.566 |
| 30/07/2019 | 1,00% | 0,25 | 25,15 | 25,09 | 24,82 | 25,39 | 9M | 1.654 |
| 29/07/2019 | 1,47% | 0,36 | 24,90 | 24,76 | 24,32 | 25,15 | 10M | 2.066 |
| 26/07/2019 | 1,70% | 0,41 | 24,54 | 23,90 | 23,75 | 24,88 | 9M | 2.152 |
| 25/07/2019 | -0,70% | -0,17 | 24,13 | 24,30 | 24,05 | 24,72 | 7M | 1.686 |
| 24/07/2019 | -2,41% | -0,60 | 24,30 | 24,97 | 24,22 | 25,15 | 25M | 2.924 |
| 23/07/2019 | 2,01% | 0,49 | 24,90 | 24,41 | 24,21 | 25,01 | 14M | 3.066 |
| 22/07/2019 | -0,85% | -0,21 | 24,41 | 24,61 | 24,33 | 24,65 | 8M | 1.968 |
| 19/07/2019 | -2,11% | -0,53 | 24,62 | 25,15 | 24,58 | 25,26 | 9M | 2.402 |
| 18/07/2019 | 2,91% | 0,71 | 25,15 | 24,43 | 24,43 | 25,30 | 23M | 3.671 |
| 17/07/2019 | -1,45% | -0,36 | 24,44 | 24,94 | 24,18 | 24,97 | 19M | 4.329 |
| 16/07/2019 | 0,57% | 0,14 | 24,80 | 24,66 | 24,60 | 25,06 | 11M | 2.366 |
| 15/07/2019 | -0,12% | -0,03 | 24,66 | 24,62 | 24,46 | 24,84 | 13M | 3.697 |
| 12/07/2019 | -1,79% | -0,45 | 24,69 | 25,51 | 24,51 | 25,77 | 14M | 2.845 |
| 11/07/2019 | -0,63% | -0,16 | 25,14 | 25,39 | 24,75 | 25,50 | 13M | 3.430 |
| 10/07/2019 | 2,35% | 0,58 | 25,30 | 24,80 | 24,17 | 25,30 | 30M | 5.320 |
| 08/07/2019 | 1,81% | 0,44 | 24,72 | 24,43 | 24,30 | 24,74 | 7M | 1.596 |
| 05/07/2019 | 2,02% | 0,48 | 24,28 | 23,80 | 23,50 | 24,43 | 12M | 2.252 |
| 04/07/2019 | -0,21% | -0,05 | 23,80 | 23,99 | 23,61 | 24,00 | 14M | 2.409 |
| 03/07/2019 | -0,21% | -0,05 | 23,85 | 24,01 | 23,53 | 24,01 | 21M | 2.033 |
| 02/07/2019 | -0,17% | -0,04 | 23,90 | 23,93 | 23,71 | 24,14 | 10M | 2.189 |
| 01/07/2019 | 0,17% | 0,04 | 23,94 | 23,90 | 23,73 | 24,05 | 8M | 2.354 |
| 28/06/2019 | 4,37% | 1,00 | 23,90 | 22,92 | 22,92 | 23,90 | 26M | 4.890 |
| 27/06/2019 | -0,65% | -0,15 | 22,90 | 23,00 | 22,57 | 23,00 | 10M | 2.296 |
| 26/06/2019 | 2,54% | 0,57 | 23,05 | 22,68 | 22,46 | 23,08 | 10M | 2.686 |
| 25/06/2019 | -2,26% | -0,52 | 22,48 | 22,95 | 22,35 | 22,95 | 8M | 2.043 |
| 24/06/2019 | 1,01% | 0,23 | 23,00 | 22,80 | 22,62 | 23,01 | 7M | 1.824 |
| 21/06/2019 | 2,11% | 0,47 | 22,77 | 22,18 | 22,15 | 22,77 | 8M | 1.407 |
| 19/06/2019 | 0,00% | 0,00 | 22,30 | 22,30 | 22,03 | 22,30 | 9M | 1.262 |
| 18/06/2019 | 2,25% | 0,49 | 22,30 | 21,85 | 21,70 | 22,49 | 16M | 3.817 |
| 17/06/2019 | 0,51% | 0,11 | 21,81 | 21,58 | 21,30 | 21,89 | 13M | 3.691 |
| 14/06/2019 | 0,00% | 0,00 | 21,70 | 21,70 | 21,49 | 21,95 | 10M | 1.947 |
| 13/06/2019 | -0,91% | -0,20 | 21,70 | 21,75 | 21,49 | 21,80 | 12M | 2.785 |
| 12/06/2019 | -0,05% | -0,01 | 21,90 | 21,94 | 21,63 | 22,05 | 11M | 2.566 |
| 11/06/2019 | -0,09% | -0,02 | 21,91 | 22,05 | 21,69 | 22,05 | 12M | 2.200 |
| 10/06/2019 | -0,50% | -0,11 | 21,93 | 22,00 | 21,62 | 22,05 | 11M | 3.046 |
| 07/06/2019 | 1,75% | 0,38 | 22,04 | 21,70 | 21,70 | 22,27 | 14M | 3.353 |
| 06/06/2019 | 3,69% | 0,77 | 21,66 | 20,79 | 20,79 | 21,66 | 50M | 3.127 |
| 05/06/2019 | 0,19% | 0,04 | 20,89 | 20,69 | 20,55 | 21,04 | 33M | 2.951 |
| 04/06/2019 | 0,00% | 0,00 | 20,85 | 20,85 | 20,64 | 20,94 | 11M | 2.480 |
| 03/06/2019 | 2,06% | 0,42 | 20,85 | 20,43 | 20,19 | 20,98 | 22M | 3.399 |
| 31/05/2019 | 0,64% | 0,13 | 20,43 | 20,30 | 19,97 | 20,75 | 7M | 2.093 |
| 30/05/2019 | 0,35% | 0,07 | 20,30 | 20,23 | 19,90 | 20,44 | 13M | 3.185 |
| 29/05/2019 | -0,69% | -0,14 | 20,23 | 20,34 | 20,12 | 20,37 | 10M | 2.879 |
| 28/05/2019 | 2,16% | 0,43 | 20,37 | 19,94 | 19,79 | 20,45 | 7M | 2.257 |
| 27/05/2019 | 3,85% | 0,74 | 19,94 | 19,21 | 19,19 | 19,94 | 10M | 2.622 |
| 24/05/2019 | 0,52% | 0,10 | 19,20 | 19,16 | 18,67 | 19,25 | 5M | 1.577 |
| 23/05/2019 | -1,55% | -0,30 | 19,10 | 19,40 | 19,02 | 19,53 | 11M | 3.034 |
| 22/05/2019 | 1,84% | 0,35 | 19,40 | 19,15 | 19,15 | 19,59 | 12M | 2.248 |
| 21/05/2019 | 1,01% | 0,19 | 19,05 | 18,86 | 18,79 | 19,15 | 11M | 3.400 |
| 20/05/2019 | 2,78% | 0,51 | 18,86 | 18,21 | 18,21 | 19,15 | 13M | 3.605 |
| 17/05/2019 | -0,65% | -0,12 | 18,35 | 18,50 | 18,18 | 18,68 | 18M | 3.766 |
| 16/05/2019 | -2,79% | -0,53 | 18,47 | 18,90 | 18,47 | 19,06 | 11M | 3.208 |
| 15/05/2019 | -1,55% | -0,30 | 19,00 | 19,14 | 18,71 | 19,14 | 8M | 2.768 |
| 14/05/2019 | 1,58% | 0,30 | 19,30 | 19,26 | 18,80 | 19,30 | 11M | 3.799 |
| 13/05/2019 | -1,55% | -0,30 | 19,00 | 19,10 | 18,60 | 19,20 | 16M | 5.111 |
| 10/05/2019 | 2,12% | 0,40 | 19,30 | 18,95 | 18,87 | 19,44 | 12M | 3.187 |
| 09/05/2019 | 0,00% | 0,00 | 18,90 | 18,89 | 18,33 | 19,27 | 13M | 3.568 |
| 08/05/2019 | 1,50% | 0,28 | 18,90 | 18,72 | 18,51 | 19,00 | 10M | 2.470 |
| 07/05/2019 | 4,31% | 0,77 | 18,62 | 17,91 | 17,88 | 18,70 | 20M | 6.178 |
| 06/05/2019 | -0,61% | -0,11 | 17,85 | 17,77 | 17,57 | 17,95 | 7M | 2.861 |
| 03/05/2019 | 0,06% | 0,01 | 17,96 | 18,00 | 17,68 | 18,02 | 5M | 1.960 |
| 02/05/2019 | -0,11% | -0,02 | 17,95 | 17,94 | 17,73 | 18,22 | 7M | 2.425 |
| 30/04/2019 | 1,07% | 0,19 | 17,97 | 17,76 | 17,70 | 17,97 | 6M | 1.616 |
Date,Open,High,Low,Close,Volume
20-Sep-19,26.15,26.40,25.86,26.10,15054841
19-Sep-19,25.99,26.40,25.77,26.09,15515434
18-Sep-19,26.12,26.12,25.51,25.81,10411845
17-Sep-19,25.00,26.18,24.53,26.18,51822232
16-Sep-19,25.68,25.68,24.66,25.21,17450760
13-Sep-19,26.01,26.01,25.36,25.52,12315822
12-Sep-19,26.22,26.40,25.72,25.89,17338331
11-Sep-19,24.80,26.20,24.77,26.20,34804564
10-Sep-19,24.14,24.46,22.98,24.40,22290996
09-Sep-19,25.33,25.51,23.80,24.24,29181415
06-Sep-19,24.79,25.43,24.46,25.00,30422263
05-Sep-19,24.69,24.89,24.25,24.63,13575886
04-Sep-19,26.00,26.20,24.19,24.50,55365259
03-Sep-19,26.56,26.62,25.32,25.69,63454433
02-Sep-19,25.52,26.62,25.44,26.38,16656620
30-Aug-19,25.31,25.77,24.70,25.34,28352284
29-Aug-19,24.59,25.45,24.55,25.29,25203953
28-Aug-19,24.57,24.80,24.04,24.48,17090250
27-Aug-19,23.82,24.81,23.67,24.69,20401033
26-Aug-19,24.76,24.76,23.41,23.88,12606513
23-Aug-19,25.01,25.01,24.36,24.41,16577097
22-Aug-19,25.83,26.25,25.06,25.50,16163320
21-Aug-19,24.65,25.87,24.55,25.55,27689359
20-Aug-19,24.59,24.63,23.98,24.38,10188779
19-Aug-19,25.49,25.49,24.24,24.63,10943267
16-Aug-19,25.30,25.33,24.45,24.98,18069114
15-Aug-19,25.51,25.66,24.55,24.80,12701530
14-Aug-19,25.78,26.27,25.29,25.36,28619187
13-Aug-19,26.00,26.58,25.81,25.88,20579598
12-Aug-19,26.09,26.78,25.84,26.09,38253380
09-Aug-19,27.99,28.72,25.47,26.26,61106838
08-Aug-19,26.79,27.24,26.30,27.20,47224421
07-Aug-19,26.64,26.69,26.28,26.28,14419435
06-Aug-19,25.65,26.64,25.60,26.60,17038975
05-Aug-19,25.89,25.89,25.27,25.40,40421660
02-Aug-19,25.91,26.17,25.48,25.75,79352909
01-Aug-19,25.50,26.20,25.41,26.10,16701979
31-Jul-19,25.20,25.47,24.93,25.34,9650973
30-Jul-19,25.09,25.39,24.82,25.15,9364198
29-Jul-19,24.76,25.15,24.32,24.90,9567183
26-Jul-19,23.90,24.88,23.75,24.54,9358383
25-Jul-19,24.30,24.72,24.05,24.13,6856321
24-Jul-19,24.97,25.15,24.22,24.30,25135232
23-Jul-19,24.41,25.01,24.21,24.90,13853040
22-Jul-19,24.61,24.65,24.33,24.41,8466393
19-Jul-19,25.15,25.26,24.58,24.62,9158313
18-Jul-19,24.43,25.30,24.43,25.15,22935517
17-Jul-19,24.94,24.97,24.18,24.44,19280123
16-Jul-19,24.66,25.06,24.60,24.80,11407453
15-Jul-19,24.62,24.84,24.46,24.66,13337697
12-Jul-19,25.51,25.77,24.51,24.69,13758792
11-Jul-19,25.39,25.50,24.75,25.14,12654518
10-Jul-19,24.80,25.30,24.17,25.30,29572232
08-Jul-19,24.43,24.74,24.30,24.72,7212133
05-Jul-19,23.80,24.43,23.50,24.28,12496373
04-Jul-19,23.99,24.00,23.61,23.80,14164094
03-Jul-19,24.01,24.01,23.53,23.85,20663352
02-Jul-19,23.93,24.14,23.71,23.90,10438486
01-Jul-19,23.90,24.05,23.73,23.94,8154561
28-Jun-19,22.92,23.90,22.92,23.90,26013579
27-Jun-19,23.00,23.00,22.57,22.90,10283635
26-Jun-19,22.68,23.08,22.46,23.05,10169620
25-Jun-19,22.95,22.95,22.35,22.48,7907415
24-Jun-19,22.80,23.01,22.62,23.00,6954621
21-Jun-19,22.18,22.77,22.15,22.77,7719136
19-Jun-19,22.30,22.30,22.03,22.30,8506862
18-Jun-19,21.85,22.49,21.70,22.30,15979061
17-Jun-19,21.58,21.89,21.30,21.81,12593086
14-Jun-19,21.70,21.95,21.49,21.70,10229240
13-Jun-19,21.75,21.80,21.49,21.70,11813972
12-Jun-19,21.94,22.05,21.63,21.90,11303860
11-Jun-19,22.05,22.05,21.69,21.91,12250577
10-Jun-19,22.00,22.05,21.62,21.93,10866202
07-Jun-19,21.70,22.27,21.70,22.04,14233197
06-Jun-19,20.79,21.66,20.79,21.66,50413257
05-Jun-19,20.69,21.04,20.55,20.89,32672041
04-Jun-19,20.85,20.94,20.64,20.85,11255911
03-Jun-19,20.43,20.98,20.19,20.85,22459372
31-May-19,20.30,20.75,19.97,20.43,7066357
30-May-19,20.23,20.44,19.90,20.30,13070102
29-May-19,20.34,20.37,20.12,20.23,9781147
28-May-19,19.94,20.45,19.79,20.37,7029476
27-May-19,19.21,19.94,19.19,19.94,10077520
24-May-19,19.16,19.25,18.67,19.20,4876465
23-May-19,19.40,19.53,19.02,19.10,10546499
22-May-19,19.15,19.59,19.15,19.40,11572147
21-May-19,18.86,19.15,18.79,19.05,10763640
20-May-19,18.21,19.15,18.21,18.86,12782476
17-May-19,18.50,18.68,18.18,18.35,18215599
16-May-19,18.90,19.06,18.47,18.47,11255125
15-May-19,19.14,19.14,18.71,19.00,8042196
14-May-19,19.26,19.30,18.80,19.30,10993506
13-May-19,19.10,19.20,18.60,19.00,15723748
10-May-19,18.95,19.44,18.87,19.30,11624102
09-May-19,18.89,19.27,18.33,18.90,13392644
08-May-19,18.72,19.00,18.51,18.90,10076548
07-May-19,17.91,18.70,17.88,18.62,20026322
06-May-19,17.77,17.95,17.57,17.85,7177294
03-May-19,18.00,18.02,17.68,17.96,5424366
02-May-19,17.94,18.22,17.73,17.95,6866627
30-Apr-19,17.76,17.97,17.70,17.97,5737416
29-Apr-19,17.77,17.96,17.71,17.78,5737416
26-Apr-19,17.93,18.03,17.67,17.76,5737416
25-Apr-19,17.52,18.02,17.44,17.80,5737416
24-Apr-19,17.92,18.12,17.44,17.65,5737416
23-Apr-19,17.40,18.23,17.20,17.81,5737416
22-Apr-19,17.39,17.41,16.93,17.33,5737416
18-Apr-19,17.11,17.46,16.83,17.26,5737416
17-Apr-19,17.11,17.27,16.93,17.00,5737416
16-Apr-19,17.03,17.11,16.77,16.96,5737416
15-Apr-19,16.58,17.03,16.58,16.95,5737416
12-Apr-19,16.29,16.83,16.28,16.60,5737416
11-Apr-19,16.90,16.98,16.53,16.56,5737416
10-Apr-19,16.50,17.10,16.41,17.00,5737416
09-Apr-19,16.71,16.71,16.43,16.45,5737416
08-Apr-19,17.20,17.39,16.61,16.70,5737416
05-Apr-19,17.08,17.21,16.82,17.10,5737416
04-Apr-19,16.54,17.16,16.35,17.00,5737416
03-Apr-19,16.98,17.13,16.25,16.35,5737416
02-Apr-19,17.20,17.20,16.67,16.91,5737416
01-Apr-19,16.91,17.23,16.71,17.11,5737416
29-Mar-19,17.34,17.35,16.81,16.88,5737416
28-Mar-19,16.94,17.30,16.48,17.07,5737416
27-Mar-19,17.21,17.21,16.18,16.60,5737416
26-Mar-19,16.94,17.38,16.51,17.21,5737416
25-Mar-19,33.33,33.94,32.99,33.46,5737416
22-Mar-19,34.15,34.49,33.33,33.33,5737416
21-Mar-19,35.78,35.78,34.55,34.90,5737416
20-Mar-19,36.08,36.08,35.36,35.50,5737416
19-Mar-19,36.21,36.71,35.82,36.08,5737416
18-Mar-19,35.41,36.47,35.41,36.39,5737416
15-Mar-19,35.55,37.09,35.27,36.30,5737416
14-Mar-19,35.39,35.78,35.20,35.22,5737416
13-Mar-19,36.32,36.67,34.63,35.39,5737416
*exoneração de responsabilidade