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 |
| 12/12/2019 | 5,09% | 1,29 | 26,62 | 25,64 | 25,64 | 27,00 | 48M | 6.231 |
| 11/12/2019 | 0,48% | 0,12 | 25,33 | 25,21 | 24,84 | 25,64 | 31M | 5.756 |
| 10/12/2019 | -1,52% | -0,39 | 25,21 | 25,60 | 24,63 | 25,60 | 49M | 7.160 |
| 09/12/2019 | -0,35% | -0,09 | 25,60 | 25,69 | 25,07 | 25,97 | 56M | 7.514 |
| 06/12/2019 | 2,76% | 0,69 | 25,69 | 24,90 | 24,84 | 25,73 | 58M | 7.793 |
| 05/12/2019 | 3,65% | 0,88 | 25,00 | 24,28 | 23,86 | 25,09 | 31M | 6.078 |
| 04/12/2019 | -1,95% | -0,48 | 24,12 | 24,54 | 23,86 | 24,54 | 46M | 9.125 |
| 03/12/2019 | 5,58% | 1,30 | 24,60 | 23,40 | 23,03 | 24,60 | 39M | 6.633 |
| 02/12/2019 | -2,22% | -0,53 | 23,30 | 23,83 | 23,02 | 24,07 | 48M | 6.762 |
| 29/11/2019 | -1,85% | -0,45 | 23,83 | 24,05 | 23,70 | 24,27 | 25M | 4.844 |
| 28/11/2019 | 1,17% | 0,28 | 24,28 | 24,10 | 23,55 | 24,30 | 23M | 3.801 |
| 27/11/2019 | -3,42% | -0,85 | 24,00 | 24,89 | 23,81 | 24,90 | 59M | 10.392 |
| 26/11/2019 | -4,24% | -1,10 | 24,85 | 25,70 | 24,09 | 25,78 | 79M | 10.814 |
| 25/11/2019 | 0,19% | 0,05 | 25,95 | 25,85 | 25,57 | 26,25 | 17M | 3.856 |
| 22/11/2019 | -0,15% | -0,04 | 25,90 | 25,94 | 25,79 | 26,13 | 16M | 2.995 |
| 21/11/2019 | -0,88% | -0,23 | 25,94 | 26,17 | 25,58 | 26,76 | 28M | 6.262 |
| 19/11/2019 | 1,39% | 0,36 | 26,17 | 26,11 | 25,80 | 26,17 | 14M | 2.366 |
| 18/11/2019 | 0,62% | 0,16 | 25,81 | 25,80 | 25,80 | 26,36 | 15M | 3.468 |
| 14/11/2019 | 2,97% | 0,74 | 25,65 | 24,91 | 24,91 | 25,85 | 24M | 5.991 |
| 13/11/2019 | -2,88% | -0,74 | 24,91 | 25,73 | 24,91 | 25,79 | 23M | 4.763 |
| 12/11/2019 | -2,10% | -0,55 | 25,65 | 26,14 | 25,54 | 26,14 | 34M | 4.095 |
| 11/11/2019 | 2,66% | 0,68 | 26,20 | 25,50 | 25,29 | 26,20 | 19M | 3.604 |
| 08/11/2019 | -1,01% | -0,26 | 25,52 | 25,40 | 25,15 | 25,77 | 22M | 5.267 |
| 07/11/2019 | -0,39% | -0,10 | 25,78 | 25,92 | 25,51 | 26,23 | 25M | 2.425 |
| 06/11/2019 | 0,43% | 0,11 | 25,88 | 25,78 | 25,48 | 25,90 | 14M | 2.538 |
| 05/11/2019 | -0,50% | -0,13 | 25,77 | 26,14 | 25,24 | 26,36 | 10M | 2.481 |
| 04/11/2019 | 3,31% | 0,83 | 25,90 | 25,14 | 25,12 | 26,06 | 18M | 4.140 |
| 01/11/2019 | 6,18% | 1,46 | 25,07 | 23,80 | 23,69 | 25,17 | 35M | 5.751 |
| 31/10/2019 | -3,08% | -0,75 | 23,61 | 24,36 | 23,27 | 24,36 | 20M | 3.098 |
| 30/10/2019 | 0,04% | 0,01 | 24,36 | 24,33 | 23,84 | 24,69 | 16M | 4.158 |
| 29/10/2019 | 1,37% | 0,33 | 24,35 | 24,09 | 23,97 | 24,69 | 14M | 3.762 |
| 28/10/2019 | 0,84% | 0,20 | 24,02 | 23,85 | 23,63 | 24,28 | 7M | 1.877 |
| 25/10/2019 | -0,17% | -0,04 | 23,82 | 23,74 | 23,55 | 24,02 | 10M | 2.206 |
| 24/10/2019 | -0,08% | -0,02 | 23,86 | 23,88 | 23,53 | 24,04 | 10M | 2.273 |
| 23/10/2019 | -1,44% | -0,35 | 23,88 | 24,26 | 23,67 | 24,42 | 13M | 3.097 |
| 22/10/2019 | 0,96% | 0,23 | 24,23 | 24,07 | 23,77 | 24,26 | 17M | 3.354 |
| 21/10/2019 | 1,05% | 0,25 | 24,00 | 23,80 | 23,51 | 24,10 | 11M | 2.860 |
| 18/10/2019 | 1,58% | 0,37 | 23,75 | 23,21 | 23,19 | 23,76 | 25M | 4.112 |
| 17/10/2019 | 1,21% | 0,28 | 23,38 | 23,11 | 22,82 | 23,38 | 22M | 3.501 |
| 16/10/2019 | 1,27% | 0,29 | 23,10 | 23,20 | 22,73 | 23,42 | 22M | 4.275 |
| 15/10/2019 | -3,47% | -0,82 | 22,81 | 23,54 | 22,70 | 23,66 | 28M | 4.954 |
| 14/10/2019 | -1,46% | -0,35 | 23,63 | 23,80 | 23,54 | 24,03 | 19M | 3.753 |
| 11/10/2019 | 3,76% | 0,87 | 23,98 | 23,13 | 23,03 | 23,98 | 39M | 2.900 |
| 10/10/2019 | 0,65% | 0,15 | 23,11 | 23,02 | 22,65 | 23,29 | 42M | 3.148 |
| 09/10/2019 | 1,23% | 0,28 | 22,96 | 22,80 | 22,50 | 22,96 | 19M | 4.412 |
| 08/10/2019 | -1,56% | -0,36 | 22,68 | 23,10 | 22,30 | 23,58 | 39M | 7.607 |
| 07/10/2019 | -2,78% | -0,66 | 23,04 | 23,50 | 22,33 | 23,65 | 43M | 9.704 |
| 04/10/2019 | -0,59% | -0,14 | 23,70 | 23,90 | 23,51 | 23,90 | 19M | 3.727 |
| 03/10/2019 | -0,67% | -0,16 | 23,84 | 24,05 | 23,72 | 24,42 | 31M | 4.307 |
| 02/10/2019 | 0,13% | 0,03 | 24,00 | 23,80 | 23,61 | 24,28 | 37M | 4.525 |
| 01/10/2019 | -2,72% | -0,67 | 23,97 | 24,80 | 23,88 | 24,95 | 95M | 7.249 |
| 30/09/2019 | -2,03% | -0,51 | 24,64 | 25,14 | 24,63 | 25,28 | 21M | 3.524 |
| 27/09/2019 | -2,52% | -0,65 | 25,15 | 25,95 | 24,85 | 25,96 | 51M | 6.895 |
| 26/09/2019 | 0,78% | 0,20 | 25,80 | 25,88 | 25,60 | 26,12 | 21M | 3.482 |
| 25/09/2019 | -0,58% | -0,15 | 25,60 | 25,53 | 25,09 | 25,89 | 29M | 4.583 |
| 24/09/2019 | -1,45% | -0,38 | 25,75 | 26,36 | 25,42 | 26,36 | 20M | 3.356 |
| 23/09/2019 | 0,11% | 0,03 | 26,13 | 26,00 | 25,78 | 26,57 | 12M | 2.832 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,25.64,27.00,25.64,26.62,47751048
11-Dec-19,25.21,25.64,24.84,25.33,30951660
10-Dec-19,25.60,25.60,24.63,25.21,49129216
09-Dec-19,25.69,25.97,25.07,25.60,55914805
06-Dec-19,24.90,25.73,24.84,25.69,58466874
05-Dec-19,24.28,25.09,23.86,25.00,31349308
04-Dec-19,24.54,24.54,23.86,24.12,46486789
03-Dec-19,23.40,24.60,23.03,24.60,39411641
02-Dec-19,23.83,24.07,23.02,23.30,47922062
29-Nov-19,24.05,24.27,23.70,23.83,25233920
28-Nov-19,24.10,24.30,23.55,24.28,22678113
27-Nov-19,24.89,24.90,23.81,24.00,59416856
26-Nov-19,25.70,25.78,24.09,24.85,78978113
25-Nov-19,25.85,26.25,25.57,25.95,17079991
22-Nov-19,25.94,26.13,25.79,25.90,15684861
21-Nov-19,26.17,26.76,25.58,25.94,28195876
19-Nov-19,26.11,26.17,25.80,26.17,13963219
18-Nov-19,25.80,26.36,25.80,25.81,14577412
14-Nov-19,24.91,25.85,24.91,25.65,23588484
13-Nov-19,25.73,25.79,24.91,24.91,22767674
12-Nov-19,26.14,26.14,25.54,25.65,34491935
11-Nov-19,25.50,26.20,25.29,26.20,18684647
08-Nov-19,25.40,25.77,25.15,25.52,21700895
07-Nov-19,25.92,26.23,25.51,25.78,25393355
06-Nov-19,25.78,25.90,25.48,25.88,13943690
05-Nov-19,26.14,26.36,25.24,25.77,10282089
04-Nov-19,25.14,26.06,25.12,25.90,18121411
01-Nov-19,23.80,25.17,23.69,25.07,34982853
31-Oct-19,24.36,24.36,23.27,23.61,20258126
30-Oct-19,24.33,24.69,23.84,24.36,15662129
29-Oct-19,24.09,24.69,23.97,24.35,14240554
28-Oct-19,23.85,24.28,23.63,24.02,7313369
25-Oct-19,23.74,24.02,23.55,23.82,10277077
24-Oct-19,23.88,24.04,23.53,23.86,9678859
23-Oct-19,24.26,24.42,23.67,23.88,12925121
22-Oct-19,24.07,24.26,23.77,24.23,16907941
21-Oct-19,23.80,24.10,23.51,24.00,10976221
18-Oct-19,23.21,23.76,23.19,23.75,25484002
17-Oct-19,23.11,23.38,22.82,23.38,21538195
16-Oct-19,23.20,23.42,22.73,23.10,22199722
15-Oct-19,23.54,23.66,22.70,22.81,28365575
14-Oct-19,23.80,24.03,23.54,23.63,18960710
11-Oct-19,23.13,23.98,23.03,23.98,38834559
10-Oct-19,23.02,23.29,22.65,23.11,42237134
09-Oct-19,22.80,22.96,22.50,22.96,19476526
08-Oct-19,23.10,23.58,22.30,22.68,38813069
07-Oct-19,23.50,23.65,22.33,23.04,42731391
04-Oct-19,23.90,23.90,23.51,23.70,19483193
03-Oct-19,24.05,24.42,23.72,23.84,30972358
02-Oct-19,23.80,24.28,23.61,24.00,36868629
01-Oct-19,24.80,24.95,23.88,23.97,95489456
30-Sep-19,25.14,25.28,24.63,24.64,20911418
27-Sep-19,25.95,25.96,24.85,25.15,50783088
26-Sep-19,25.88,26.12,25.60,25.80,21343965
25-Sep-19,25.53,25.89,25.09,25.60,29073100
24-Sep-19,26.36,26.36,25.42,25.75,20393183
23-Sep-19,26.00,26.57,25.78,26.13,11812390
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-19,24.61,24.65,24.33,24.41,13853040
19-Jul-19,25.15,25.26,24.58,24.62,13853040
18-Jul-19,24.43,25.30,24.43,25.15,13853040
17-Jul-19,24.94,24.97,24.18,24.44,13853040
16-Jul-19,24.66,25.06,24.60,24.80,13853040
15-Jul-19,24.62,24.84,24.46,24.66,13853040
12-Jul-19,25.51,25.77,24.51,24.69,13853040
11-Jul-19,25.39,25.50,24.75,25.14,13853040
10-Jul-19,24.80,25.30,24.17,25.30,13853040
08-Jul-19,24.43,24.74,24.30,24.72,13853040
05-Jul-19,23.80,24.43,23.50,24.28,13853040
04-Jul-19,23.99,24.00,23.61,23.80,13853040
03-Jul-19,24.01,24.01,23.53,23.85,13853040
02-Jul-19,23.93,24.14,23.71,23.90,13853040
01-Jul-19,23.90,24.05,23.73,23.94,13853040
28-Jun-19,22.92,23.90,22.92,23.90,13853040
27-Jun-19,23.00,23.00,22.57,22.90,13853040
26-Jun-19,22.68,23.08,22.46,23.05,13853040
25-Jun-19,22.95,22.95,22.35,22.48,13853040
24-Jun-19,22.80,23.01,22.62,23.00,13853040
21-Jun-19,22.18,22.77,22.15,22.77,13853040
19-Jun-19,22.30,22.30,22.03,22.30,13853040
18-Jun-19,21.85,22.49,21.70,22.30,13853040
17-Jun-19,21.58,21.89,21.30,21.81,13853040
14-Jun-19,21.70,21.95,21.49,21.70,13853040
13-Jun-19,21.75,21.80,21.49,21.70,13853040
12-Jun-19,21.94,22.05,21.63,21.90,13853040
11-Jun-19,22.05,22.05,21.69,21.91,13853040
10-Jun-19,22.00,22.05,21.62,21.93,13853040
07-Jun-19,21.70,22.27,21.70,22.04,13853040
06-Jun-19,20.79,21.66,20.79,21.66,13853040
05-Jun-19,20.69,21.04,20.55,20.89,13853040
04-Jun-19,20.85,20.94,20.64,20.85,13853040
*exoneração de responsabilidade