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
26/07/2024	1,50%	0,19	12,85	12,80	12,55	12,91	11M	2.613
25/07/2024	-0,55%	-0,07	12,66	12,69	12,52	12,94	16M	3.580
24/07/2024	0,79%	0,10	12,73	12,69	12,36	12,79	17M	5.291
23/07/2024	1,12%	0,14	12,63	12,34	12,28	12,70	18M	5.522
22/07/2024	0,81%	0,10	12,49	12,49	12,42	12,63	15M	3.437
19/07/2024	1,06%	0,13	12,39	12,14	12,14	12,65	17M	4.790
18/07/2024	-5,26%	-0,68	12,26	12,80	12,00	12,91	42M	10.368
17/07/2024	-0,61%	-0,08	12,94	12,89	12,75	13,12	42M	4.447
16/07/2024	0,08%	0,01	13,02	13,10	12,84	13,20	22M	5.837
15/07/2024	2,12%	0,27	13,01	12,75	12,60	13,01	37M	11.849
12/07/2024	-4,43%	-0,59	12,74	13,46	12,49	13,79	82M	12.308
11/07/2024	7,85%	0,97	13,33	12,51	12,51	13,43	61M	15.590
10/07/2024	3,69%	0,44	12,36	12,15	11,92	12,41	30M	8.852
09/07/2024	-0,08%	-0,01	11,92	11,82	11,78	12,07	13M	4.074
08/07/2024	-1,49%	-0,18	11,93	11,95	11,80	12,21	19M	6.084
05/07/2024	2,11%	0,25	12,11	11,95	11,43	12,11	29M	5.771
04/07/2024	7,43%	0,82	11,86	11,11	11,11	11,95	29M	8.778
03/07/2024	3,08%	0,33	11,04	10,81	10,76	11,13	18M	4.624
02/07/2024	0,28%	0,03	10,71	10,68	10,46	10,90	16M	4.148
01/07/2024	-0,65%	-0,07	10,68	10,88	10,52	10,88	11M	3.401
28/06/2024	-2,45%	-0,27	10,75	10,91	10,49	11,00	20M	4.401
27/06/2024	3,96%	0,42	11,02	10,65	10,53	11,02	25M	6.390
26/06/2024	-1,58%	-0,17	10,60	10,65	10,22	10,66	20M	6.038
25/06/2024	-1,28%	-0,14	10,77	10,97	10,68	11,00	15M	3.970
24/06/2024	2,73%	0,29	10,91	10,53	10,53	10,95	19M	5.027
21/06/2024	0,00%	0,00	10,62	10,61	10,38	10,80	14M	4.132
20/06/2024	-1,67%	-0,18	10,62	10,93	10,46	11,24	28M	7.589
19/06/2024	-0,83%	-0,09	10,80	10,82	10,58	10,93	18M	3.483
18/06/2024	-1,80%	-0,20	10,89	11,05	10,83	11,18	17M	4.036
17/06/2024	-2,20%	-0,25	11,09	11,22	11,03	11,34	18M	4.521
14/06/2024	1,07%	0,12	11,34	11,27	11,01	11,44	14M	3.462
13/06/2024	-1,06%	-0,12	11,22	11,36	11,06	11,66	19M	5.492
12/06/2024	0,80%	0,09	11,34	11,50	10,95	11,61	26M	5.416
11/06/2024	1,44%	0,16	11,25	11,14	11,08	11,33	16M	4.699
10/06/2024	-1,95%	-0,22	11,09	11,19	11,04	11,42	14M	5.218
07/06/2024	-3,00%	-0,35	11,31	11,45	11,09	11,68	17M	4.575
06/06/2024	2,10%	0,24	11,66	11,36	11,36	11,78	16M	4.712
05/06/2024	0,00%	0,00	11,42	11,36	11,30	11,75	43M	3.493
04/06/2024	0,26%	0,03	11,42	11,53	11,16	11,59	18M	4.021
03/06/2024	0,09%	0,01	11,39	11,36	11,26	11,60	19M	6.771
31/05/2024	-0,26%	-0,03	11,38	11,36	11,04	11,51	15M	3.782
29/05/2024	-1,04%	-0,12	11,41	11,40	11,27	11,54	16M	4.045
28/05/2024	-1,87%	-0,22	11,53	11,97	11,35	12,09	24M	7.204
27/05/2024	0,69%	0,08	11,75	11,58	11,58	11,90	7M	2.278
24/05/2024	-1,52%	-0,18	11,67	11,85	11,60	12,03	11M	2.430
23/05/2024	-1,41%	-0,17	11,85	12,13	11,66	12,27	19M	5.920
22/05/2024	-2,44%	-0,30	12,02	12,35	11,83	12,35	29M	5.953
21/05/2024	-0,16%	-0,02	12,32	12,34	12,17	12,56	18M	4.823
20/05/2024	-0,24%	-0,03	12,34	12,30	12,21	12,74	25M	6.172
17/05/2024	-2,83%	-0,36	12,37	12,76	12,19	12,82	28M	4.880
16/05/2024	2,41%	0,30	12,73	12,56	12,38	12,79	23M	7.244
15/05/2024	3,50%	0,42	12,43	11,96	11,91	12,67	31M	7.173
14/05/2024	0,25%	0,03	12,01	11,98	11,91	12,33	22M	6.061
13/05/2024	-1,96%	-0,24	11,98	12,31	11,89	12,32	31M	8.170
10/05/2024	-3,02%	-0,38	12,22	12,57	12,20	12,92	70M	11.188
09/05/2024	-2,70%	-0,35	12,60	12,80	12,21	12,80	64M	6.888
08/05/2024	4,35%	0,54	12,95	12,28	12,08	12,95	50M	7.932
07/05/2024	-5,34%	-0,70	12,41	13,34	12,41	13,39	45M	7.060
06/05/2024	-3,74%	-0,51	13,11	13,45	12,95	13,74	40M	8.434
03/05/2024	8,18%	1,03	13,62	12,99	12,95	13,67	51M	10.428
02/05/2024	2,03%	0,25	12,59	12,59	12,35	12,68	24M	6.136
30/04/2024	-7,43%	-0,99	12,34	13,03	12,26	13,12	37M	8.445
29/04/2024	2,07%	0,27	13,33	13,05	12,88	13,33	33M	7.830
26/04/2024	8,83%	1,06	13,06	12,21	12,05	13,06	45M	8.233
25/04/2024	1,87%	0,22	12,00	11,69	11,35	12,09	23M	5.499
24/04/2024	0,34%	0,04	11,78	11,71	11,50	11,90	19M	4.979
23/04/2024	-1,18%	-0,14	11,74	11,80	11,45	11,82	16M	3.660
22/04/2024	-1,16%	-0,14	11,88	12,09	11,81	12,22	23M	6.136
19/04/2024	3,53%	0,41	12,02	11,57	11,56	12,16	32M	8.281
18/04/2024	2,29%	0,26	11,61	11,41	11,37	11,90	33M	7.752
17/04/2024	-1,73%	-0,20	11,35	11,78	11,31	11,85	51M	6.424
16/04/2024	1,23%	0,14	11,55	11,23	11,01	11,82	47M	12.108
15/04/2024	-5,70%	-0,69	11,41	12,10	11,07	12,18	38M	7.434
12/04/2024	-7,35%	-0,96	12,10	13,05	12,10	13,05	41M	8.240
11/04/2024	-4,53%	-0,62	13,06	13,72	12,98	13,72	61M	11.852
10/04/2024	-1,30%	-0,18	13,68	13,68	13,28	14,02	57M	13.761
09/04/2024	4,76%	0,63	13,86	13,93	13,73	14,30	106M	14.892
08/04/2024	5,00%	0,63	13,23	12,66	12,46	13,29	30M	7.195
05/04/2024	1,45%	0,18	12,60	12,50	12,42	12,97	30M	5.973
04/04/2024	0,08%	0,01	12,42	12,47	12,34	12,74	22M	4.891
03/04/2024	-3,27%	-0,42	12,41	12,78	12,24	12,79	39M	7.568
02/04/2024	3,97%	0,49	12,83	12,55	12,52	13,15	57M	11.811
01/04/2024	-3,82%	-0,49	12,34	12,83	12,23	12,99	28M	7.858
28/03/2024	4,22%	0,52	12,83	12,30	12,23	12,89	32M	8.055
27/03/2024	0,82%	0,10	12,31	12,25	12,15	12,84	44M	8.326
26/03/2024	-0,65%	-0,08	12,21	12,16	11,72	12,40	51M	11.403
25/03/2024	-1,29%	-0,16	12,29	12,40	12,17	12,69	33M	8.012
22/03/2024	-4,74%	-0,62	12,45	13,11	12,21	13,23	42M	8.858
21/03/2024	0,08%	0,01	13,07	13,24	12,60	13,25	51M	6.779
20/03/2024	8,38%	1,01	13,06	12,05	12,04	13,09	70M	15.650
19/03/2024	3,26%	0,38	12,05	11,68	11,64	12,29	45M	13.910
18/03/2024	-2,26%	-0,27	11,67	11,90	11,46	12,48	54M	10.474
15/03/2024	10,05%	1,09	11,94	10,80	10,78	12,27	99M	17.013
14/03/2024	-4,99%	-0,57	10,85	11,44	10,68	11,50	65M	11.455
13/03/2024	0,97%	0,11	11,42	11,33	11,21	11,63	31M	7.358
12/03/2024	0,27%	0,03	11,31	11,32	10,98	11,49	24M	5.593
11/03/2024	0,09%	0,01	11,28	11,23	10,90	11,44	28M	8.124
08/03/2024	1,17%	0,13	11,27	10,98	10,77	11,44	21M	6.591
07/03/2024	4,90%	0,52	11,14	11,11	10,93	11,38	41M	8.489
06/03/2024	1,92%	0,20	10,62	10,42	10,41	10,84	37M	4.999
05/03/2024	3,48%	0,35	10,42	10,19	10,19	10,67	38M	10.537
04/03/2024	-4,82%	-0,51	10,07	10,59	10,01	10,70	27M	8.628
01/03/2024	-2,13%	-0,23	10,58	10,81	10,46	10,96	55M	9.296
29/02/2024	-3,05%	-0,34	10,81	11,11	10,71	11,14	24M	6.111
28/02/2024	-3,80%	-0,44	11,15	11,49	11,02	11,56	24M	6.014
27/02/2024	5,17%	0,57	11,59	11,08	11,08	11,70	33M	9.042
26/02/2024	-0,36%	-0,04	11,02	11,06	10,96	11,32	14M	4.373
23/02/2024	-2,12%	-0,24	11,06	11,37	11,01	11,41	17M	4.222
22/02/2024	5,31%	0,57	11,30	10,79	10,75	11,36	33M	4.568
21/02/2024	-3,68%	-0,41	10,73	11,17	10,68	11,17	26M	5.554
20/02/2024	3,92%	0,42	11,14	10,67	10,51	11,26	35M	12.501
19/02/2024	1,71%	0,18	10,72	10,48	10,38	10,90	35M	10.660
16/02/2024	4,98%	0,50	10,54	10,10	10,02	10,56	27M	9.496
15/02/2024	-0,50%	-0,05	10,04	10,18	10,00	10,32	20M	7.384
14/02/2024	-2,23%	-0,23	10,09	10,32	9,98	10,32	48M	6.592
09/02/2024	6,28%	0,61	10,32	9,66	9,58	10,39	40M	12.957
08/02/2024	-2,71%	-0,27	9,71	10,13	9,57	10,18	32M	7.845
07/02/2024	2,36%	0,23	9,98	9,75	9,55	9,98	22M	5.167
06/02/2024	3,50%	0,33	9,75	9,40	9,40	9,90	28M	7.993
05/02/2024	-1,57%	-0,15	9,42	9,53	9,30	9,70	28M	9.138
02/02/2024	-3,63%	-0,36	9,57	9,92	9,42	10,07	32M	8.951
01/02/2024	-0,30%	-0,03	9,93	10,03	9,75	10,08	17M	5.596
31/01/2024	2,57%	0,25	9,96	9,72	9,58	10,25	32M	8.374
30/01/2024	-4,15%	-0,42	9,71	10,13	9,71	10,17	18M	5.069
29/01/2024	-2,31%	-0,24	10,13	10,30	10,09	10,45	16M	4.666
26/01/2024	-2,72%	-0,29	10,37	10,70	10,32	10,79	36M	8.601
25/01/2024	7,89%	0,78	10,66	10,24	10,12	10,68	61M	12.527
24/01/2024	0,41%	0,04	9,88	9,89	9,71	10,03	22M	5.997
23/01/2024	0,82%	0,08	9,84	9,82	9,68	9,99	18M	6.403
22/01/2024	-0,61%	-0,06	9,76	9,82	9,58	9,94	21M	6.550
19/01/2024	2,83%	0,27	9,82	9,60	9,50	9,87	37M	9.239
18/01/2024	-4,79%	-0,48	9,55	10,10	9,50	10,17	36M	10.819
17/01/2024	-0,99%	-0,10	10,03	10,09	9,80	10,18	41M	10.614
16/01/2024	-	-	10,13	10,18	10,02	10,51	56M	13.792

Date,Open,High,Low,Close,Volume
26-Jul-24,12.80,12.91,12.55,12.85,11313400
25-Jul-24,12.69,12.94,12.52,12.66,15965730
24-Jul-24,12.69,12.79,12.36,12.73,17111911
23-Jul-24,12.34,12.70,12.28,12.63,18367729
22-Jul-24,12.49,12.63,12.42,12.49,15429659
19-Jul-24,12.14,12.65,12.14,12.39,17034406
18-Jul-24,12.80,12.91,12.00,12.26,41579927
17-Jul-24,12.89,13.12,12.75,12.94,41978536
16-Jul-24,13.10,13.20,12.84,13.02,21923695
15-Jul-24,12.75,13.01,12.60,13.01,36917245
12-Jul-24,13.46,13.79,12.49,12.74,81760121
11-Jul-24,12.51,13.43,12.51,13.33,60909380
10-Jul-24,12.15,12.41,11.92,12.36,30099275
09-Jul-24,11.82,12.07,11.78,11.92,13305206
08-Jul-24,11.95,12.21,11.80,11.93,19494905
05-Jul-24,11.95,12.11,11.43,12.11,28860545
04-Jul-24,11.11,11.95,11.11,11.86,29158095
03-Jul-24,10.81,11.13,10.76,11.04,17720365
02-Jul-24,10.68,10.90,10.46,10.71,15698820
01-Jul-24,10.88,10.88,10.52,10.68,10891106
28-Jun-24,10.91,11.00,10.49,10.75,19508189
27-Jun-24,10.65,11.02,10.53,11.02,25179387
26-Jun-24,10.65,10.66,10.22,10.60,19586709
25-Jun-24,10.97,11.00,10.68,10.77,14959917
24-Jun-24,10.53,10.95,10.53,10.91,19039028
21-Jun-24,10.61,10.80,10.38,10.62,14054283
20-Jun-24,10.93,11.24,10.46,10.62,28198334
19-Jun-24,10.82,10.93,10.58,10.80,17810498
18-Jun-24,11.05,11.18,10.83,10.89,17016285
17-Jun-24,11.22,11.34,11.03,11.09,17918612
14-Jun-24,11.27,11.44,11.01,11.34,14382349
13-Jun-24,11.36,11.66,11.06,11.22,18926634
12-Jun-24,11.50,11.61,10.95,11.34,26236387
11-Jun-24,11.14,11.33,11.08,11.25,15946303
10-Jun-24,11.19,11.42,11.04,11.09,14271230
07-Jun-24,11.45,11.68,11.09,11.31,16616198
06-Jun-24,11.36,11.78,11.36,11.66,16435353
05-Jun-24,11.36,11.75,11.30,11.42,43233970
04-Jun-24,11.53,11.59,11.16,11.42,17531290
03-Jun-24,11.36,11.60,11.26,11.39,18707605
31-May-24,11.36,11.51,11.04,11.38,15246245
29-May-24,11.40,11.54,11.27,11.41,15809008
28-May-24,11.97,12.09,11.35,11.53,23644242
27-May-24,11.58,11.90,11.58,11.75,6793912
24-May-24,11.85,12.03,11.60,11.67,10753329
23-May-24,12.13,12.27,11.66,11.85,18852009
22-May-24,12.35,12.35,11.83,12.02,28768548
21-May-24,12.34,12.56,12.17,12.32,17619100
20-May-24,12.30,12.74,12.21,12.34,25059002
17-May-24,12.76,12.82,12.19,12.37,28275602
16-May-24,12.56,12.79,12.38,12.73,22905113
15-May-24,11.96,12.67,11.91,12.43,30829861
14-May-24,11.98,12.33,11.91,12.01,22066871
13-May-24,12.31,12.32,11.89,11.98,31366845
10-May-24,12.57,12.92,12.20,12.22,70366305
09-May-24,12.80,12.80,12.21,12.60,64183513
08-May-24,12.28,12.95,12.08,12.95,50319591
07-May-24,13.34,13.39,12.41,12.41,44663911
06-May-24,13.45,13.74,12.95,13.11,39782650
03-May-24,12.99,13.67,12.95,13.62,51281458
02-May-24,12.59,12.68,12.35,12.59,23976021
30-Apr-24,13.03,13.12,12.26,12.34,36810500
29-Apr-24,13.05,13.33,12.88,13.33,33362138
26-Apr-24,12.21,13.06,12.05,13.06,44735818
25-Apr-24,11.69,12.09,11.35,12.00,23133208
24-Apr-24,11.71,11.90,11.50,11.78,18906619
23-Apr-24,11.80,11.82,11.45,11.74,15823622
22-Apr-24,12.09,12.22,11.81,11.88,22601258
19-Apr-24,11.57,12.16,11.56,12.02,31885991
18-Apr-24,11.41,11.90,11.37,11.61,32520126
17-Apr-24,11.78,11.85,11.31,11.35,50907456
16-Apr-24,11.23,11.82,11.01,11.55,47403973
15-Apr-24,12.10,12.18,11.07,11.41,38031668
12-Apr-24,13.05,13.05,12.10,12.10,40574723
11-Apr-24,13.72,13.72,12.98,13.06,61420336
10-Apr-24,13.68,14.02,13.28,13.68,57079910
09-Apr-24,13.93,14.30,13.73,13.86,106476250
08-Apr-24,12.66,13.29,12.46,13.23,29651138
05-Apr-24,12.50,12.97,12.42,12.60,29661708
04-Apr-24,12.47,12.74,12.34,12.42,21999518
03-Apr-24,12.78,12.79,12.24,12.41,38597016
02-Apr-24,12.55,13.15,12.52,12.83,57163826
01-Apr-24,12.83,12.99,12.23,12.34,28416431
28-Mar-24,12.30,12.89,12.23,12.83,32397334
27-Mar-24,12.25,12.84,12.15,12.31,43822132
26-Mar-24,12.16,12.40,11.72,12.21,51097368
25-Mar-24,12.40,12.69,12.17,12.29,32699442
22-Mar-24,13.11,13.23,12.21,12.45,42060447
21-Mar-24,13.24,13.25,12.60,13.07,51276920
20-Mar-24,12.05,13.09,12.04,13.06,70154624
19-Mar-24,11.68,12.29,11.64,12.05,45343321
18-Mar-24,11.90,12.48,11.46,11.67,53566051
15-Mar-24,10.80,12.27,10.78,11.94,98701783
14-Mar-24,11.44,11.50,10.68,10.85,65395322
13-Mar-24,11.33,11.63,11.21,11.42,30605598
12-Mar-24,11.32,11.49,10.98,11.31,23756266
11-Mar-24,11.23,11.44,10.90,11.28,27695023
08-Mar-24,10.98,11.44,10.77,11.27,20848287
07-Mar-24,11.11,11.38,10.93,11.14,40942844
06-Mar-24,10.42,10.84,10.41,10.62,36703059
05-Mar-24,10.19,10.67,10.19,10.42,37753572
04-Mar-24,10.59,10.70,10.01,10.07,26903367
01-Mar-24,10.81,10.96,10.46,10.58,54925243
29-Feb-24,11.11,11.14,10.71,10.81,24468063
28-Feb-24,11.49,11.56,11.02,11.15,24123076
27-Feb-24,11.08,11.70,11.08,11.59,33303826
26-Feb-24,11.06,11.32,10.96,11.02,13653304
23-Feb-24,11.37,11.41,11.01,11.06,16947757
22-Feb-24,10.79,11.36,10.75,11.30,32751642
21-Feb-24,11.17,11.17,10.68,10.73,25601220
20-Feb-24,10.67,11.26,10.51,11.14,34987655
19-Feb-24,10.48,10.90,10.38,10.72,34869606
16-Feb-24,10.10,10.56,10.02,10.54,26736733
15-Feb-24,10.18,10.32,10.00,10.04,19818300
14-Feb-24,10.32,10.32,9.98,10.09,47708903
09-Feb-24,9.66,10.39,9.58,10.32,39626801
08-Feb-24,10.13,10.18,9.57,9.71,31848640
07-Feb-24,9.75,9.98,9.55,9.98,21764860
06-Feb-24,9.40,9.90,9.40,9.75,27507692
05-Feb-24,9.53,9.70,9.30,9.42,27736067
02-Feb-24,9.92,10.07,9.42,9.57,31809145
01-Feb-24,10.03,10.08,9.75,9.93,17345679
31-Jan-24,9.72,10.25,9.58,9.96,31637606
30-Jan-24,10.13,10.17,9.71,9.71,17562872
29-Jan-24,10.30,10.45,10.09,10.13,16361229
26-Jan-24,10.70,10.79,10.32,10.37,36214533
25-Jan-24,10.24,10.68,10.12,10.66,61489315
24-Jan-24,9.89,10.03,9.71,9.88,22224066
23-Jan-24,9.82,9.99,9.68,9.84,17612462
22-Jan-24,9.82,9.94,9.58,9.76,21130946
19-Jan-24,9.60,9.87,9.50,9.82,37340207
18-Jan-24,10.10,10.17,9.50,9.55,35797301
17-Jan-24,10.09,10.18,9.80,10.03,41439980
16-Jan-24,10.18,10.51,10.02,10.13,56417157

*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