Cotação atual, histórico e gráfico do papel: TEND3

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 TEND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,00%	0,00	21,29	21,28	21,10	21,41	32M	5.041
25/08/2025	1,24%	0,26	21,29	21,17	20,84	21,37	36M	7.030
22/08/2025	2,04%	0,42	21,03	20,64	20,59	21,07	40M	7.373
21/08/2025	-1,25%	-0,26	20,61	20,84	20,61	21,02	15M	3.924
20/08/2025	0,10%	0,02	20,87	20,93	20,44	20,95	34M	6.662
19/08/2025	-3,25%	-0,70	20,85	21,35	20,71	21,40	30M	6.554
18/08/2025	0,70%	0,15	21,55	21,39	21,38	21,85	23M	6.563

15/08/2025	0,23%	0,05	21,40	21,35	21,13	21,84	18M	4.976
14/08/2025	0,90%	0,19	21,35	21,15	21,00	21,42	29M	7.197
13/08/2025	-3,56%	-0,78	21,16	22,00	21,00	22,05	41M	8.444
12/08/2025	0,92%	0,20	21,94	21,87	21,62	22,26	51M	9.561
11/08/2025	1,12%	0,24	21,74	21,34	21,34	22,10	40M	8.041
08/08/2025	-9,05%	-2,14	21,50	22,50	21,17	22,63	154M	21.154
07/08/2025	2,16%	0,50	23,64	23,50	22,95	23,64	32M	6.636
06/08/2025	4,09%	0,91	23,14	22,12	22,12	23,36	33M	6.529
05/08/2025	-0,27%	-0,06	22,23	22,21	21,96	22,48	25M	6.844
04/08/2025	0,91%	0,20	22,29	22,31	21,87	22,45	41M	8.299
01/08/2025	3,71%	0,79	22,09	21,52	21,52	22,58	48M	11.207
31/07/2025	-0,98%	-0,21	21,30	21,47	20,84	21,50	34M	8.479
30/07/2025	1,27%	0,27	21,51	20,96	20,92	21,86	41M	9.148
29/07/2025	4,12%	0,84	21,24	20,50	20,50	21,31	47M	9.900
28/07/2025	-3,95%	-0,84	20,40	21,33	20,24	21,58	48M	8.806
25/07/2025	1,14%	0,24	21,24	21,21	20,77	21,30	32M	6.972
24/07/2025	-5,23%	-1,16	21,00	21,85	20,89	21,93	43M	8.695
23/07/2025	3,89%	0,83	22,16	21,12	21,12	22,32	38M	8.880
22/07/2025	-0,23%	-0,05	21,33	21,48	21,17	21,78	39M	7.736
21/07/2025	-4,89%	-1,10	21,38	22,47	21,35	22,65	47M	9.480
18/07/2025	-3,93%	-0,92	22,48	23,20	22,48	23,31	24M	6.250
17/07/2025	0,30%	0,07	23,40	23,38	23,13	23,50	22M	5.327
16/07/2025	-1,14%	-0,27	23,33	23,31	22,96	23,86	25M	6.889
15/07/2025	4,56%	1,03	23,60	22,65	22,57	23,60	45M	8.220
14/07/2025	-1,23%	-0,28	22,57	22,65	22,13	22,75	87M	9.303
11/07/2025	-2,35%	-0,55	22,85	23,17	22,85	23,60	21M	4.506
10/07/2025	-2,46%	-0,59	23,40	23,62	22,89	23,73	36M	7.946
09/07/2025	-1,64%	-0,40	23,99	24,50	23,78	24,50	42M	6.793
08/07/2025	1,25%	0,30	24,39	24,38	23,91	24,39	24M	3.854
07/07/2025	-0,78%	-0,19	24,09	24,27	23,85	24,35	16M	3.581
04/07/2025	0,83%	0,20	24,28	24,14	23,94	24,40	15M	2.825
03/07/2025	2,16%	0,51	24,08	23,60	23,55	24,30	28M	4.546
02/07/2025	-4,57%	-1,13	23,57	24,75	23,47	24,76	48M	9.322
01/07/2025	1,02%	0,25	24,70	24,29	24,29	24,81	38M	6.169
27/06/2025	2,30%	0,55	24,45	23,90	23,70	24,45	23M	5.128
26/06/2025	-1,12%	-0,27	23,90	24,36	23,80	24,37	48M	9.467
25/06/2025	1,47%	0,35	24,17	23,68	23,43	24,40	29M	5.953
24/06/2025	1,62%	0,38	23,82	23,51	23,47	24,22	53M	11.745
23/06/2025	-1,01%	-0,24	23,44	23,75	23,07	23,75	29M	6.987
20/06/2025	3,18%	0,73	23,68	22,80	22,55	23,68	31M	5.124
18/06/2025	-2,34%	-0,55	22,95	23,50	22,95	23,68	26M	4.902
17/06/2025	0,43%	0,10	23,50	23,35	23,08	23,69	21M	4.894
16/06/2025	1,30%	0,30	23,40	23,59	23,19	23,63	17M	3.942
13/06/2025	-2,04%	-0,48	23,10	23,48	22,83	23,48	33M	6.996
12/06/2025	-0,72%	-0,17	23,58	23,59	22,88	23,65	41M	6.007
11/06/2025	-3,26%	-0,80	23,75	24,72	23,32	24,72	79M	12.997
10/06/2025	-2,07%	-0,52	24,55	25,08	24,33	25,26	178M	11.033
09/06/2025	1,83%	0,45	25,07	24,54	24,33	25,25	30M	5.345
06/06/2025	-0,40%	-0,10	24,62	24,83	23,81	24,93	82M	8.273
05/06/2025	2,19%	0,53	24,72	24,36	24,26	25,13	45M	8.246
04/06/2025	2,59%	0,61	24,19	23,57	23,51	24,38	39M	8.369
03/06/2025	0,60%	0,14	23,58	23,11	23,11	23,85	25M	5.793
02/06/2025	1,52%	0,35	23,44	23,17	22,79	23,53	42M	10.846
30/05/2025	1,32%	0,30	23,09	22,79	22,43	23,09	30M	5.892
29/05/2025	-0,48%	-0,11	22,79	22,58	22,37	22,89	16M	3.216
28/05/2025	-1,25%	-0,29	22,90	23,19	22,34	23,20	28M	5.416
27/05/2025	2,61%	0,59	23,19	22,80	22,69	23,42	40M	7.768
26/05/2025	0,09%	0,02	22,60	22,75	22,23	22,80	27M	5.539
23/05/2025	3,11%	0,68	22,58	21,74	21,24	22,60	53M	11.655
22/05/2025	1,67%	0,36	21,90	21,35	21,35	22,37	53M	11.664
21/05/2025	-0,97%	-0,21	21,54	21,61	21,27	22,19	62M	11.888
20/05/2025	9,02%	1,80	21,75	19,82	19,82	21,75	106M	18.951
19/05/2025	-1,63%	-0,33	19,95	20,17	19,82	20,33	38M	7.606
16/05/2025	-1,89%	-0,39	20,28	20,55	20,01	20,61	70M	14.121
15/05/2025	1,52%	0,31	20,67	20,45	20,31	21,00	41M	9.696
14/05/2025	1,65%	0,33	20,36	20,20	19,85	20,70	64M	17.764
13/05/2025	4,87%	0,93	20,03	19,30	19,28	20,38	59M	12.718
12/05/2025	-1,80%	-0,35	19,10	19,77	18,51	19,77	58M	14.129
09/05/2025	13,34%	2,29	19,45	18,23	18,23	19,77	148M	22.619
08/05/2025	5,02%	0,82	17,16	16,45	16,42	17,40	37M	7.608
07/05/2025	-0,73%	-0,12	16,34	16,48	15,99	16,58	14M	3.751
06/05/2025	2,55%	0,41	16,46	16,03	16,01	16,46	14M	3.393
05/05/2025	-0,19%	-0,03	16,05	16,10	15,68	16,16	15M	3.785
02/05/2025	-0,43%	-0,07	16,08	16,30	15,84	16,30	28M	5.877
30/04/2025	1,96%	0,31	16,15	15,80	15,67	16,17	27M	7.751
29/04/2025	-3,71%	-0,61	15,84	16,45	15,84	16,51	32M	7.727
28/04/2025	1,54%	0,25	16,45	16,20	16,20	16,66	35M	8.109
25/04/2025	-5,04%	-0,86	16,20	17,13	15,78	17,13	73M	13.178
24/04/2025	2,22%	0,37	17,06	16,79	16,68	17,16	40M	11.672
23/04/2025	0,79%	0,13	16,69	16,80	16,50	17,22	46M	9.209
22/04/2025	3,82%	0,61	16,56	15,89	15,75	16,63	43M	9.256
17/04/2025	5,49%	0,83	15,95	15,24	15,00	15,97	31M	5.353
16/04/2025	2,02%	0,30	15,12	14,75	14,70	15,37	22M	5.798
15/04/2025	-2,11%	-0,32	14,82	15,13	14,71	15,41	24M	6.521
14/04/2025	4,41%	0,64	15,14	14,82	14,65	15,29	25M	6.723
11/04/2025	1,75%	0,25	14,50	14,30	13,96	14,65	20M	6.398
10/04/2025	-0,77%	-0,11	14,25	14,28	13,96	14,44	18M	7.231
09/04/2025	4,44%	0,61	14,36	13,72	13,57	14,50	55M	11.954
08/04/2025	0,29%	0,04	13,75	13,88	13,60	14,29	25M	10.319
07/04/2025	0,29%	0,04	13,71	13,40	13,10	13,85	24M	9.289
04/04/2025	-6,82%	-1,00	13,67	14,41	13,67	14,41	27M	8.025
03/04/2025	2,66%	0,38	14,67	14,22	14,19	15,12	21M	5.706
02/04/2025	1,49%	0,21	14,29	14,01	14,01	14,45	28M	5.707
01/04/2025	2,03%	0,28	14,08	13,89	13,76	14,37	25M	8.300
31/03/2025	-3,90%	-0,56	13,80	14,19	13,80	14,25	50M	4.947
28/03/2025	-0,28%	-0,04	14,36	14,32	13,94	14,46	20M	4.516
27/03/2025	0,07%	0,01	14,40	14,41	14,24	14,60	31M	6.690
26/03/2025	1,41%	0,20	14,39	14,19	14,18	14,68	21M	5.515
25/03/2025	2,38%	0,33	14,19	13,91	13,91	14,46	18M	6.162
24/03/2025	-1,35%	-0,19	13,86	14,11	13,85	14,11	17M	5.469
21/03/2025	-1,47%	-0,21	14,05	14,22	14,00	14,34	15M	3.792
20/03/2025	-1,25%	-0,18	14,26	14,44	14,25	14,55	21M	4.703
19/03/2025	4,41%	0,61	14,44	13,95	13,83	14,76	39M	8.952
18/03/2025	0,29%	0,04	13,83	13,77	13,69	14,07	27M	5.866
17/03/2025	1,47%	0,20	13,79	13,60	13,43	13,89	30M	8.446
14/03/2025	1,42%	0,19	13,59	13,50	13,40	13,84	81M	14.815
13/03/2025	-7,33%	-1,06	13,40	13,56	13,00	13,67	103M	22.508
12/03/2025	3,21%	0,45	14,46	14,00	13,96	14,61	37M	10.033
11/03/2025	-3,84%	-0,56	14,01	14,57	13,66	14,59	46M	11.529
10/03/2025	-1,42%	-0,21	14,57	14,70	14,43	14,83	22M	6.994
07/03/2025	0,89%	0,13	14,78	14,65	14,26	15,07	46M	13.430
06/03/2025	1,60%	0,23	14,65	14,46	14,41	15,00	60M	15.422
05/03/2025	-2,10%	-0,31	14,42	14,60	14,36	14,72	26M	7.216
28/02/2025	-4,54%	-0,70	14,73	15,38	14,40	15,38	46M	11.004
27/02/2025	0,59%	0,09	15,43	15,35	15,21	15,46	27M	7.949
26/02/2025	-5,07%	-0,82	15,34	16,25	15,33	16,35	26M	7.526
25/02/2025	0,50%	0,08	16,16	15,93	15,93	16,40	29M	6.485
24/02/2025	-5,30%	-0,90	16,08	16,96	15,92	17,01	64M	13.245
21/02/2025	3,03%	0,50	16,98	16,48	16,31	17,04	55M	14.454
20/02/2025	1,67%	0,27	16,48	16,29	15,97	16,48	28M	6.750
19/02/2025	-1,10%	-0,18	16,21	16,19	15,89	16,30	76M	10.310
18/02/2025	0,31%	0,05	16,39	16,34	16,21	16,49	38M	10.923
17/02/2025	1,55%	0,25	16,34	16,01	16,01	16,43	53M	10.971
14/02/2025	4,14%	0,64	16,09	15,46	15,46	16,11	52M	11.156
13/02/2025	0,65%	0,10	15,45	15,35	15,02	15,50	31M	8.954
12/02/2025	-0,78%	-0,12	15,35	15,37	15,00	15,41	33M	6.996
11/02/2025	-	-	15,47	15,22	15,07	15,60	37M	8.228

Date,Open,High,Low,Close,Volume
26-Aug-25,21.28,21.41,21.10,21.29,31812109
25-Aug-25,21.17,21.37,20.84,21.29,35706850
22-Aug-25,20.64,21.07,20.59,21.03,40402470
21-Aug-25,20.84,21.02,20.61,20.61,14601254
20-Aug-25,20.93,20.95,20.44,20.87,33747724
19-Aug-25,21.35,21.40,20.71,20.85,30007100
18-Aug-25,21.39,21.85,21.38,21.55,22894982
15-Aug-25,21.35,21.84,21.13,21.40,18482132
14-Aug-25,21.15,21.42,21.00,21.35,28552256
13-Aug-25,22.00,22.05,21.00,21.16,41431476
12-Aug-25,21.87,22.26,21.62,21.94,51205393
11-Aug-25,21.34,22.10,21.34,21.74,39770884
08-Aug-25,22.50,22.63,21.17,21.50,154071813
07-Aug-25,23.50,23.64,22.95,23.64,32309616
06-Aug-25,22.12,23.36,22.12,23.14,32586107
05-Aug-25,22.21,22.48,21.96,22.23,24979867
04-Aug-25,22.31,22.45,21.87,22.29,40681313
01-Aug-25,21.52,22.58,21.52,22.09,47922813
31-Jul-25,21.47,21.50,20.84,21.30,34111597
30-Jul-25,20.96,21.86,20.92,21.51,41389326
29-Jul-25,20.50,21.31,20.50,21.24,46825526
28-Jul-25,21.33,21.58,20.24,20.40,47516802
25-Jul-25,21.21,21.30,20.77,21.24,32427329
24-Jul-25,21.85,21.93,20.89,21.00,42704693
23-Jul-25,21.12,22.32,21.12,22.16,37824161
22-Jul-25,21.48,21.78,21.17,21.33,39466099
21-Jul-25,22.47,22.65,21.35,21.38,46919783
18-Jul-25,23.20,23.31,22.48,22.48,24192452
17-Jul-25,23.38,23.50,23.13,23.40,22245851
16-Jul-25,23.31,23.86,22.96,23.33,24787456
15-Jul-25,22.65,23.60,22.57,23.60,44526298
14-Jul-25,22.65,22.75,22.13,22.57,86741043
11-Jul-25,23.17,23.60,22.85,22.85,20713076
10-Jul-25,23.62,23.73,22.89,23.40,36233053
09-Jul-25,24.50,24.50,23.78,23.99,42356464
08-Jul-25,24.38,24.39,23.91,24.39,24194449
07-Jul-25,24.27,24.35,23.85,24.09,16447681
04-Jul-25,24.14,24.40,23.94,24.28,15487323
03-Jul-25,23.60,24.30,23.55,24.08,28409561
02-Jul-25,24.75,24.76,23.47,23.57,48152296
01-Jul-25,24.29,24.81,24.29,24.70,38393323
27-Jun-25,23.90,24.45,23.70,24.45,22608065
26-Jun-25,24.36,24.37,23.80,23.90,47921207
25-Jun-25,23.68,24.40,23.43,24.17,29473044
24-Jun-25,23.51,24.22,23.47,23.82,52865511
23-Jun-25,23.75,23.75,23.07,23.44,29223366
20-Jun-25,22.80,23.68,22.55,23.68,31261810
18-Jun-25,23.50,23.68,22.95,22.95,25503362
17-Jun-25,23.35,23.69,23.08,23.50,21358855
16-Jun-25,23.59,23.63,23.19,23.40,17459659
13-Jun-25,23.48,23.48,22.83,23.10,33199347
12-Jun-25,23.59,23.65,22.88,23.58,40690336
11-Jun-25,24.72,24.72,23.32,23.75,79479046
10-Jun-25,25.08,25.26,24.33,24.55,177732126
09-Jun-25,24.54,25.25,24.33,25.07,30309233
06-Jun-25,24.83,24.93,23.81,24.62,82176834
05-Jun-25,24.36,25.13,24.26,24.72,44724018
04-Jun-25,23.57,24.38,23.51,24.19,38549799
03-Jun-25,23.11,23.85,23.11,23.58,24606047
02-Jun-25,23.17,23.53,22.79,23.44,42022637
30-May-25,22.79,23.09,22.43,23.09,30247420
29-May-25,22.58,22.89,22.37,22.79,16430554
28-May-25,23.19,23.20,22.34,22.90,28483548
27-May-25,22.80,23.42,22.69,23.19,40319106
26-May-25,22.75,22.80,22.23,22.60,26647991
23-May-25,21.74,22.60,21.24,22.58,53439565
22-May-25,21.35,22.37,21.35,21.90,53115544
21-May-25,21.61,22.19,21.27,21.54,62420077
20-May-25,19.82,21.75,19.82,21.75,105669216
19-May-25,20.17,20.33,19.82,19.95,37696692
16-May-25,20.55,20.61,20.01,20.28,70210204
15-May-25,20.45,21.00,20.31,20.67,41091587
14-May-25,20.20,20.70,19.85,20.36,64139590
13-May-25,19.30,20.38,19.28,20.03,59450308
12-May-25,19.77,19.77,18.51,19.10,57927692
09-May-25,18.23,19.77,18.23,19.45,148341980
08-May-25,16.45,17.40,16.42,17.16,36521548
07-May-25,16.48,16.58,15.99,16.34,13806889
06-May-25,16.03,16.46,16.01,16.46,13519366
05-May-25,16.10,16.16,15.68,16.05,15140177
02-May-25,16.30,16.30,15.84,16.08,27628643
30-Apr-25,15.80,16.17,15.67,16.15,26517622
29-Apr-25,16.45,16.51,15.84,15.84,32184370
28-Apr-25,16.20,16.66,16.20,16.45,34614640
25-Apr-25,17.13,17.13,15.78,16.20,73407400
24-Apr-25,16.79,17.16,16.68,17.06,40262715
23-Apr-25,16.80,17.22,16.50,16.69,46176985
22-Apr-25,15.89,16.63,15.75,16.56,42858060
17-Apr-25,15.24,15.97,15.00,15.95,31130887
16-Apr-25,14.75,15.37,14.70,15.12,22119782
15-Apr-25,15.13,15.41,14.71,14.82,23521433
14-Apr-25,14.82,15.29,14.65,15.14,24586473
11-Apr-25,14.30,14.65,13.96,14.50,19668817
10-Apr-25,14.28,14.44,13.96,14.25,18146415
09-Apr-25,13.72,14.50,13.57,14.36,54832317
08-Apr-25,13.88,14.29,13.60,13.75,25499754
07-Apr-25,13.40,13.85,13.10,13.71,23767993
04-Apr-25,14.41,14.41,13.67,13.67,26803304
03-Apr-25,14.22,15.12,14.19,14.67,21391784
02-Apr-25,14.01,14.45,14.01,14.29,27795050
01-Apr-25,13.89,14.37,13.76,14.08,24870537
31-Mar-25,14.19,14.25,13.80,13.80,50394074
28-Mar-25,14.32,14.46,13.94,14.36,20442192
27-Mar-25,14.41,14.60,14.24,14.40,31304559
26-Mar-25,14.19,14.68,14.18,14.39,20801083
25-Mar-25,13.91,14.46,13.91,14.19,17681412
24-Mar-25,14.11,14.11,13.85,13.86,16691201
21-Mar-25,14.22,14.34,14.00,14.05,15085463
20-Mar-25,14.44,14.55,14.25,14.26,20629832
19-Mar-25,13.95,14.76,13.83,14.44,38544137
18-Mar-25,13.77,14.07,13.69,13.83,27492520
17-Mar-25,13.60,13.89,13.43,13.79,29890832
14-Mar-25,13.50,13.84,13.40,13.59,80610266
13-Mar-25,13.56,13.67,13.00,13.40,102878562
12-Mar-25,14.00,14.61,13.96,14.46,37094385
11-Mar-25,14.57,14.59,13.66,14.01,46495668
10-Mar-25,14.70,14.83,14.43,14.57,21623729
07-Mar-25,14.65,15.07,14.26,14.78,45719848
06-Mar-25,14.46,15.00,14.41,14.65,60335793
05-Mar-25,14.60,14.72,14.36,14.42,25708792
28-Feb-25,15.38,15.38,14.40,14.73,45972772
27-Feb-25,15.35,15.46,15.21,15.43,26719743
26-Feb-25,16.25,16.35,15.33,15.34,25976170
25-Feb-25,15.93,16.40,15.93,16.16,28877389
24-Feb-25,16.96,17.01,15.92,16.08,63907073
21-Feb-25,16.48,17.04,16.31,16.98,55102992
20-Feb-25,16.29,16.48,15.97,16.48,28093410
19-Feb-25,16.19,16.30,15.89,16.21,75761511
18-Feb-25,16.34,16.49,16.21,16.39,38146964
17-Feb-25,16.01,16.43,16.01,16.34,52942429
14-Feb-25,15.46,16.11,15.46,16.09,51783697
13-Feb-25,15.35,15.50,15.02,15.45,30963103
12-Feb-25,15.37,15.41,15.00,15.35,32566811
11-Feb-25,15.22,15.60,15.07,15.47,37129500

*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: TEND3