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
25/09/2020	-0,14%	-0,04	28,40	28,34	27,90	28,77	26M	4.095
24/09/2020	2,16%	0,60	28,44	27,71	27,28	28,74	32M	6.931
23/09/2020	-1,28%	-0,36	27,84	28,27	27,73	28,58	24M	4.927
22/09/2020	1,48%	0,41	28,20	27,89	27,52	28,29	23M	4.863
21/09/2020	-2,83%	-0,81	27,79	28,60	27,67	28,60	30M	5.974
18/09/2020	-3,05%	-0,90	28,60	29,44	28,31	29,45	68M	5.373
17/09/2020	-1,30%	-0,39	29,50	29,83	28,98	29,83	40M	7.075
16/09/2020	-2,35%	-0,72	29,89	30,74	29,89	30,91	25M	5.564
15/09/2020	-1,19%	-0,37	30,61	31,10	30,19	31,10	37M	7.334
14/09/2020	2,14%	0,65	30,98	30,31	30,26	31,07	30M	5.690
11/09/2020	-0,20%	-0,06	30,33	30,47	29,49	30,65	24M	4.795

10/09/2020	-2,28%	-0,71	30,39	31,09	30,26	31,85	23M	4.740
09/09/2020	1,11%	0,34	31,10	30,77	30,62	31,62	26M	5.386
08/09/2020	0,69%	0,21	30,76	30,15	30,03	31,00	19M	4.669
04/09/2020	-0,26%	-0,08	30,55	30,80	29,27	30,89	28M	5.521
03/09/2020	-0,58%	-0,18	30,63	30,71	30,25	30,99	25M	4.677
02/09/2020	-0,96%	-0,30	30,81	31,30	30,57	31,73	26M	4.908
01/09/2020	1,37%	0,42	31,11	30,81	30,22	31,18	41M	7.852
31/08/2020	-3,16%	-1,00	30,69	31,51	30,69	31,68	28M	4.163
28/08/2020	2,32%	0,72	31,69	30,97	30,09	31,80	53M	8.184
27/08/2020	-0,64%	-0,20	30,97	31,24	30,47	31,60	32M	5.753
26/08/2020	-2,84%	-0,91	31,17	32,08	30,51	32,14	36M	7.500
25/08/2020	-0,74%	-0,24	32,08	32,62	31,57	32,63	32M	5.472
24/08/2020	-2,42%	-0,80	32,32	33,30	32,24	33,70	57M	6.565
21/08/2020	1,22%	0,40	33,12	32,78	32,01	33,15	41M	6.188
20/08/2020	3,87%	1,22	32,72	31,09	30,84	32,72	17M	3.163
19/08/2020	-0,35%	-0,11	31,50	31,70	31,20	32,20	23M	4.966
18/08/2020	5,58%	1,67	31,61	30,62	30,04	31,61	26M	5.414
17/08/2020	-6,09%	-1,94	29,94	32,00	29,72	32,04	49M	6.705
14/08/2020	1,59%	0,50	31,88	31,22	30,80	32,23	33M	6.447
13/08/2020	1,88%	0,58	31,38	30,93	30,60	31,75	27M	4.712
12/08/2020	-1,85%	-0,58	30,80	31,09	30,13	31,52	32M	6.258
11/08/2020	-0,73%	-0,23	31,38	31,95	31,15	32,20	26M	5.020
10/08/2020	-1,25%	-0,40	31,61	32,16	31,06	32,43	26M	4.888
07/08/2020	-4,30%	-1,44	32,01	33,44	31,72	33,85	51M	7.473
06/08/2020	1,67%	0,55	33,45	32,91	32,84	33,74	22M	4.959
05/08/2020	0,77%	0,25	32,90	32,22	32,22	33,27	23M	4.679
04/08/2020	0,06%	0,02	32,65	32,50	32,01	32,96	19M	4.068
03/08/2020	-2,33%	-0,78	32,63	33,75	32,58	33,93	30M	6.682
31/07/2020	-2,02%	-0,69	33,41	34,59	33,15	34,87	35M	5.912
30/07/2020	-0,99%	-0,34	34,10	34,05	33,63	34,38	23M	4.374
29/07/2020	6,96%	2,24	34,44	32,54	32,34	34,58	66M	10.155
28/07/2020	-1,83%	-0,60	32,20	33,33	31,79	33,35	48M	8.642
27/07/2020	1,30%	0,42	32,80	32,58	32,01	33,39	30M	4.954
24/07/2020	-0,64%	-0,21	32,38	32,50	31,34	32,54	37M	7.577
23/07/2020	-3,55%	-1,20	32,59	33,71	32,40	33,95	26M	5.617
22/07/2020	-0,15%	-0,05	33,79	33,63	32,88	34,34	35M	6.999
21/07/2020	-0,59%	-0,20	33,84	34,06	33,55	34,65	35M	6.014
20/07/2020	-0,21%	-0,07	34,04	34,11	33,88	34,80	40M	6.470
17/07/2020	-0,09%	-0,03	34,11	34,92	33,75	35,25	36M	6.426
16/07/2020	0,59%	0,20	34,14	33,98	33,57	34,52	33M	5.465
15/07/2020	-2,97%	-1,04	33,94	35,40	33,85	35,50	22M	3.781
14/07/2020	2,31%	0,79	34,98	34,21	33,76	34,98	45M	6.184
13/07/2020	-2,54%	-0,89	34,19	35,16	33,80	35,58	42M	5.100
10/07/2020	3,33%	1,13	35,08	33,59	33,59	35,08	37M	6.656
09/07/2020	-0,79%	-0,27	33,95	34,22	33,53	34,72	37M	4.702
08/07/2020	3,82%	1,26	34,22	33,40	32,98	34,47	95M	8.119
07/07/2020	0,18%	0,06	32,96	32,91	32,29	33,33	38M	7.012
06/07/2020	-0,21%	-0,07	32,90	33,49	32,90	33,72	39M	6.434
03/07/2020	5,34%	1,67	32,97	31,35	31,16	32,97	24M	3.539
02/07/2020	-1,32%	-0,42	31,30	32,50	30,68	33,33	53M	8.455
01/07/2020	2,29%	0,71	31,72	31,28	30,81	32,00	49M	9.355
30/06/2020	1,54%	0,47	31,01	30,55	29,82	31,47	39M	7.741
29/06/2020	3,46%	1,02	30,54	29,52	28,61	30,54	28M	3.616
26/06/2020	-4,90%	-1,52	29,52	31,04	29,09	31,18	30M	4.017
25/06/2020	2,21%	0,67	31,04	30,42	29,70	31,04	35M	6.407
24/06/2020	-1,72%	-0,53	30,37	30,97	29,85	31,24	66M	5.844
23/06/2020	1,91%	0,58	30,90	30,75	29,66	30,99	49M	9.321
22/06/2020	5,94%	1,70	30,32	29,00	28,89	31,74	81M	10.887
19/06/2020	0,25%	0,07	28,62	29,40	28,27	29,61	25M	5.160
18/06/2020	-1,55%	-0,45	28,55	28,95	28,37	30,10	52M	5.307
17/06/2020	4,32%	1,20	29,00	27,80	27,74	29,51	46M	4.789
16/06/2020	1,57%	0,43	27,80	28,00	27,34	28,97	26M	4.821
15/06/2020	-1,40%	-0,39	27,37	27,05	26,31	28,20	14M	3.203
12/06/2020	-0,50%	-0,14	27,76	26,99	26,36	28,05	25M	6.260
10/06/2020	-4,16%	-1,21	27,90	29,40	27,60	29,75	26M	5.079
09/06/2020	-0,51%	-0,15	29,11	28,80	28,03	29,49	17M	3.370
08/06/2020	3,10%	0,88	29,26	28,56	28,13	29,26	52M	4.587
05/06/2020	4,57%	1,24	28,38	28,02	27,59	28,72	79M	9.751
04/06/2020	-2,69%	-0,75	27,14	27,95	26,96	28,68	44M	6.655
03/06/2020	5,88%	1,55	27,89	26,90	26,85	28,87	55M	9.638
02/06/2020	2,49%	0,64	26,34	25,95	25,80	27,00	70M	8.273
01/06/2020	2,43%	0,61	25,70	25,14	24,60	25,70	52M	7.769
29/05/2020	-0,20%	-0,05	25,09	25,14	24,01	25,15	59M	7.722
28/05/2020	-0,71%	-0,18	25,14	25,32	24,84	25,49	33M	7.475
27/05/2020	5,50%	1,32	25,32	23,79	23,76	25,56	17M	3.502
26/05/2020	1,78%	0,42	24,00	24,00	23,77	24,61	39M	7.825
25/05/2020	7,67%	1,68	23,58	22,55	22,02	23,68	20M	4.431
22/05/2020	-1,84%	-0,41	21,90	22,20	21,43	22,46	24M	5.711
21/05/2020	4,79%	1,02	22,31	21,32	21,24	22,55	23M	4.822
20/05/2020	1,04%	0,22	21,29	21,23	20,91	21,85	38M	5.774
19/05/2020	-0,19%	-0,04	21,07	20,64	20,55	21,68	38M	9.488
18/05/2020	8,81%	1,71	21,11	19,78	19,29	21,32	22M	4.777
15/05/2020	0,47%	0,09	19,40	19,20	18,50	19,57	26M	7.000
14/05/2020	2,17%	0,41	19,31	18,80	18,24	19,37	66M	10.166
13/05/2020	-2,02%	-0,39	18,90	19,44	18,15	19,44	35M	7.197
12/05/2020	-4,13%	-0,83	19,29	19,90	19,11	20,65	44M	10.634
11/05/2020	-1,85%	-0,38	20,12	20,50	19,82	20,50	31M	7.277
08/05/2020	0,99%	0,20	20,50	20,08	19,90	20,74	14M	3.439
07/05/2020	-5,80%	-1,25	20,30	21,94	20,16	22,04	25M	7.203
06/05/2020	-3,06%	-0,68	21,55	22,44	21,46	22,79	25M	3.320
05/05/2020	-0,54%	-0,12	22,23	22,68	22,23	23,32	17M	3.747
04/05/2020	-3,83%	-0,89	22,35	22,59	21,52	22,98	26M	6.691
30/04/2020	-4,16%	-1,01	23,24	24,15	23,23	24,30	43M	7.464
29/04/2020	5,90%	1,35	24,25	23,47	23,21	24,78	38M	7.642
28/04/2020	6,07%	1,31	22,90	21,90	21,84	23,71	28M	5.450
27/04/2020	4,55%	0,94	21,59	20,81	20,56	21,66	31M	5.668
24/04/2020	-11,49%	-2,68	20,65	23,00	19,75	23,00	30M	6.583
23/04/2020	-1,44%	-0,34	23,33	23,91	22,94	24,91	30M	7.041
22/04/2020	9,08%	1,97	23,67	21,80	21,79	23,90	26M	5.932
20/04/2020	0,46%	0,10	21,70	21,00	20,54	22,16	28M	6.335
17/04/2020	-3,10%	-0,69	21,60	22,48	21,46	22,84	35M	9.004
16/04/2020	0,54%	0,12	22,29	22,21	21,35	22,62	30M	7.033
15/04/2020	-3,90%	-0,90	22,17	22,99	21,43	22,99	57M	11.185
14/04/2020	3,83%	0,85	23,07	22,50	22,09	23,23	29M	8.529
13/04/2020	-2,97%	-0,68	22,22	22,95	21,63	22,96	12M	3.441
09/04/2020	1,28%	0,29	22,90	22,85	22,34	23,90	25M	6.633
08/04/2020	4,10%	0,89	22,61	21,82	21,23	22,94	30M	5.709
07/04/2020	5,18%	1,07	21,72	21,21	21,21	23,17	29M	7.396
06/04/2020	6,55%	1,27	20,65	20,29	19,87	21,65	29M	7.134
03/04/2020	-3,10%	-0,62	19,38	19,80	18,31	19,81	25M	8.553
02/04/2020	3,52%	0,68	20,00	19,64	19,08	20,00	35M	9.084
01/04/2020	-6,30%	-1,30	19,32	19,99	18,33	20,07	31M	6.295
31/03/2020	-9,36%	-2,13	20,62	22,89	20,62	22,89	38M	7.845
30/03/2020	-1,39%	-0,32	22,75	23,28	22,20	24,16	25M	5.997
27/03/2020	-4,35%	-1,05	23,07	22,80	22,08	24,58	55M	9.741
26/03/2020	6,02%	1,37	24,12	22,74	22,30	26,24	49M	7.995
25/03/2020	7,57%	1,60	22,75	21,15	21,10	23,35	37M	9.519
24/03/2020	7,09%	1,40	21,15	21,05	20,45	22,49	39M	9.858
23/03/2020	-5,05%	-1,05	19,75	20,68	18,67	20,91	46M	10.156
20/03/2020	8,33%	1,60	20,80	19,50	19,50	21,49	35M	6.742
19/03/2020	7,50%	1,34	19,20	17,00	15,44	19,20	50M	11.638
18/03/2020	-16,78%	-3,60	17,86	20,20	16,98	20,32	58M	13.933
17/03/2020	-	-	21,46	21,52	20,65	22,63	29M	8.070

Date,Open,High,Low,Close,Volume
25-Sep-20,28.34,28.77,27.90,28.40,26411637
24-Sep-20,27.71,28.74,27.28,28.44,31873910
23-Sep-20,28.27,28.58,27.73,27.84,24417767
22-Sep-20,27.89,28.29,27.52,28.20,22780855
21-Sep-20,28.60,28.60,27.67,27.79,29512274
18-Sep-20,29.44,29.45,28.31,28.60,67501230
17-Sep-20,29.83,29.83,28.98,29.50,40238691
16-Sep-20,30.74,30.91,29.89,29.89,24615730
15-Sep-20,31.10,31.10,30.19,30.61,36898715
14-Sep-20,30.31,31.07,30.26,30.98,30430444
11-Sep-20,30.47,30.65,29.49,30.33,23513299
10-Sep-20,31.09,31.85,30.26,30.39,22773611
09-Sep-20,30.77,31.62,30.62,31.10,25720346
08-Sep-20,30.15,31.00,30.03,30.76,19052121
04-Sep-20,30.80,30.89,29.27,30.55,27980383
03-Sep-20,30.71,30.99,30.25,30.63,24576907
02-Sep-20,31.30,31.73,30.57,30.81,26286269
01-Sep-20,30.81,31.18,30.22,31.11,40736197
31-Aug-20,31.51,31.68,30.69,30.69,27958052
28-Aug-20,30.97,31.80,30.09,31.69,52602072
27-Aug-20,31.24,31.60,30.47,30.97,32091011
26-Aug-20,32.08,32.14,30.51,31.17,36479052
25-Aug-20,32.62,32.63,31.57,32.08,32421067
24-Aug-20,33.30,33.70,32.24,32.32,57112542
21-Aug-20,32.78,33.15,32.01,33.12,41168913
20-Aug-20,31.09,32.72,30.84,32.72,16892631
19-Aug-20,31.70,32.20,31.20,31.50,22834879
18-Aug-20,30.62,31.61,30.04,31.61,25962278
17-Aug-20,32.00,32.04,29.72,29.94,49065272
14-Aug-20,31.22,32.23,30.80,31.88,33227317
13-Aug-20,30.93,31.75,30.60,31.38,26954017
12-Aug-20,31.09,31.52,30.13,30.80,31584357
11-Aug-20,31.95,32.20,31.15,31.38,26183566
10-Aug-20,32.16,32.43,31.06,31.61,26458248
07-Aug-20,33.44,33.85,31.72,32.01,51243075
06-Aug-20,32.91,33.74,32.84,33.45,21585662
05-Aug-20,32.22,33.27,32.22,32.90,22512448
04-Aug-20,32.50,32.96,32.01,32.65,18644482
03-Aug-20,33.75,33.93,32.58,32.63,30491963
31-Jul-20,34.59,34.87,33.15,33.41,34938165
30-Jul-20,34.05,34.38,33.63,34.10,22521121
29-Jul-20,32.54,34.58,32.34,34.44,65558190
28-Jul-20,33.33,33.35,31.79,32.20,48417362
27-Jul-20,32.58,33.39,32.01,32.80,30037281
24-Jul-20,32.50,32.54,31.34,32.38,37373966
23-Jul-20,33.71,33.95,32.40,32.59,25627954
22-Jul-20,33.63,34.34,32.88,33.79,34828628
21-Jul-20,34.06,34.65,33.55,33.84,35481475
20-Jul-20,34.11,34.80,33.88,34.04,40192258
17-Jul-20,34.92,35.25,33.75,34.11,35839813
16-Jul-20,33.98,34.52,33.57,34.14,32948493
15-Jul-20,35.40,35.50,33.85,33.94,21723045
14-Jul-20,34.21,34.98,33.76,34.98,44692953
13-Jul-20,35.16,35.58,33.80,34.19,42115580
10-Jul-20,33.59,35.08,33.59,35.08,37193389
09-Jul-20,34.22,34.72,33.53,33.95,36501546
08-Jul-20,33.40,34.47,32.98,34.22,94906784
07-Jul-20,32.91,33.33,32.29,32.96,38167116
06-Jul-20,33.49,33.72,32.90,32.90,38868928
03-Jul-20,31.35,32.97,31.16,32.97,24007858
02-Jul-20,32.50,33.33,30.68,31.30,53423712
01-Jul-20,31.28,32.00,30.81,31.72,48903209
30-Jun-20,30.55,31.47,29.82,31.01,38935806
29-Jun-20,29.52,30.54,28.61,30.54,28159570
26-Jun-20,31.04,31.18,29.09,29.52,30045846
25-Jun-20,30.42,31.04,29.70,31.04,34603623
24-Jun-20,30.97,31.24,29.85,30.37,66354286
23-Jun-20,30.75,30.99,29.66,30.90,49481109
22-Jun-20,29.00,31.74,28.89,30.32,80602568
19-Jun-20,29.40,29.61,28.27,28.62,25272361
18-Jun-20,28.95,30.10,28.37,28.55,52086349
17-Jun-20,27.80,29.51,27.74,29.00,46080094
16-Jun-20,28.00,28.97,27.34,27.80,26280566
15-Jun-20,27.05,28.20,26.31,27.37,13963714
12-Jun-20,26.99,28.05,26.36,27.76,25309921
10-Jun-20,29.40,29.75,27.60,27.90,26484738
09-Jun-20,28.80,29.49,28.03,29.11,17099996
08-Jun-20,28.56,29.26,28.13,29.26,51542411
05-Jun-20,28.02,28.72,27.59,28.38,79272803
04-Jun-20,27.95,28.68,26.96,27.14,44445543
03-Jun-20,26.90,28.87,26.85,27.89,55379429
02-Jun-20,25.95,27.00,25.80,26.34,69856538
01-Jun-20,25.14,25.70,24.60,25.70,52475454
29-May-20,25.14,25.15,24.01,25.09,58830887
28-May-20,25.32,25.49,24.84,25.14,33480478
27-May-20,23.79,25.56,23.76,25.32,17224873
26-May-20,24.00,24.61,23.77,24.00,39275048
25-May-20,22.55,23.68,22.02,23.58,20054699
22-May-20,22.20,22.46,21.43,21.90,23782075
21-May-20,21.32,22.55,21.24,22.31,22515804
20-May-20,21.23,21.85,20.91,21.29,37930655
19-May-20,20.64,21.68,20.55,21.07,38311090
18-May-20,19.78,21.32,19.29,21.11,22224561
15-May-20,19.20,19.57,18.50,19.40,26282358
14-May-20,18.80,19.37,18.24,19.31,65719550
13-May-20,19.44,19.44,18.15,18.90,35043400
12-May-20,19.90,20.65,19.11,19.29,43749788
11-May-20,20.50,20.50,19.82,20.12,30639383
08-May-20,20.08,20.74,19.90,20.50,13833399
07-May-20,21.94,22.04,20.16,20.30,24919828
06-May-20,22.44,22.79,21.46,21.55,24750333
05-May-20,22.68,23.32,22.23,22.23,16809309
04-May-20,22.59,22.98,21.52,22.35,25581321
30-Apr-20,24.15,24.30,23.23,23.24,42675659
29-Apr-20,23.47,24.78,23.21,24.25,38069467
28-Apr-20,21.90,23.71,21.84,22.90,27837202
27-Apr-20,20.81,21.66,20.56,21.59,30510289
24-Apr-20,23.00,23.00,19.75,20.65,29842790
23-Apr-20,23.91,24.91,22.94,23.33,29814114
22-Apr-20,21.80,23.90,21.79,23.67,25931370
20-Apr-20,21.00,22.16,20.54,21.70,27927143
17-Apr-20,22.48,22.84,21.46,21.60,34546117
16-Apr-20,22.21,22.62,21.35,22.29,30358285
15-Apr-20,22.99,22.99,21.43,22.17,56708201
14-Apr-20,22.50,23.23,22.09,23.07,28616415
13-Apr-20,22.95,22.96,21.63,22.22,12167464
09-Apr-20,22.85,23.90,22.34,22.90,25203016
08-Apr-20,21.82,22.94,21.23,22.61,29954727
07-Apr-20,21.21,23.17,21.21,21.72,28814384
06-Apr-20,20.29,21.65,19.87,20.65,29197218
03-Apr-20,19.80,19.81,18.31,19.38,25085653
02-Apr-20,19.64,20.00,19.08,20.00,34957204
01-Apr-20,19.99,20.07,18.33,19.32,30680578
31-Mar-20,22.89,22.89,20.62,20.62,38351478
30-Mar-20,23.28,24.16,22.20,22.75,24529166
27-Mar-20,22.80,24.58,22.08,23.07,54782734
26-Mar-20,22.74,26.24,22.30,24.12,48913995
25-Mar-20,21.15,23.35,21.10,22.75,37150002
24-Mar-20,21.05,22.49,20.45,21.15,39322648
23-Mar-20,20.68,20.91,18.67,19.75,45629145
20-Mar-20,19.50,21.49,19.50,20.80,35412051
19-Mar-20,17.00,19.20,15.44,19.20,50333572
18-Mar-20,20.20,20.32,16.98,17.86,58251374
17-Mar-20,21.52,22.63,20.65,21.46,28936731

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TEND3

cotações, gráficos e mais...