Cotação atual, histórico e gráfico do papel: TEND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,34% | 0,12 | 35,13 | 34,79 | 34,32 | 35,44 | 10M | 1.880 |
| 20/02/2019 | -1,63% | -0,58 | 35,01 | 35,46 | 34,73 | 35,81 | 15M | 2.332 |
| 19/02/2019 | 0,39% | 0,14 | 35,59 | 35,28 | 35,08 | 35,80 | 9M | 1.533 |
| 18/02/2019 | -1,25% | -0,45 | 35,45 | 36,00 | 34,97 | 36,00 | 9M | 1.503 |
| 15/02/2019 | -0,28% | -0,10 | 35,90 | 36,27 | 35,25 | 36,29 | 12M | 2.210 |
| 14/02/2019 | 1,95% | 0,69 | 36,00 | 35,06 | 34,86 | 36,27 | 26M | 2.325 |
| 13/02/2019 | -0,54% | -0,19 | 35,31 | 35,41 | 35,00 | 35,60 | 15M | 3.406 |
| 12/02/2019 | 2,66% | 0,92 | 35,50 | 35,70 | 34,85 | 35,77 | 76M | 5.222 |
| 11/02/2019 | -2,59% | -0,92 | 34,58 | 35,82 | 34,03 | 35,82 | 29M | 3.962 |
| 08/02/2019 | 1,84% | 0,64 | 35,50 | 34,97 | 34,43 | 36,08 | 16M | 3.307 |
| 07/02/2019 | -4,31% | -1,57 | 34,86 | 36,44 | 34,86 | 36,46 | 49M | 3.502 |
| 06/02/2019 | -2,57% | -0,96 | 36,43 | 37,30 | 36,03 | 37,32 | 19M | 3.050 |
| 05/02/2019 | 2,72% | 0,99 | 37,39 | 36,59 | 36,07 | 37,44 | 26M | 4.435 |
| 04/02/2019 | 0,91% | 0,33 | 36,40 | 36,08 | 36,08 | 36,90 | 28M | 3.805 |
| 01/02/2019 | -2,49% | -0,92 | 36,07 | 36,74 | 35,43 | 36,99 | 52M | 8.944 |
| 31/01/2019 | -0,96% | -0,36 | 36,99 | 37,38 | 36,77 | 37,59 | 18M | 3.668 |
| 30/01/2019 | 1,55% | 0,57 | 37,35 | 36,74 | 36,71 | 37,50 | 34M | 3.418 |
| 29/01/2019 | -0,19% | -0,07 | 36,78 | 36,99 | 36,33 | 37,27 | 16M | 2.835 |
| 28/01/2019 | 1,91% | 0,69 | 36,85 | 36,10 | 35,62 | 36,99 | 29M | 4.591 |
| 24/01/2019 | 1,66% | 0,59 | 36,16 | 35,82 | 35,38 | 36,32 | 32M | 2.761 |
| 23/01/2019 | 1,19% | 0,42 | 35,57 | 35,58 | 34,89 | 35,83 | 11M | 1.906 |
| 22/01/2019 | 0,14% | 0,05 | 35,15 | 35,00 | 34,51 | 35,74 | 17M | 1.902 |
| 21/01/2019 | -0,71% | -0,25 | 35,10 | 35,30 | 34,41 | 35,50 | 7M | 1.357 |
| 18/01/2019 | 1,61% | 0,56 | 35,35 | 34,75 | 34,55 | 35,35 | 12M | 2.193 |
| 17/01/2019 | 2,32% | 0,79 | 34,79 | 34,00 | 33,53 | 34,88 | 23M | 3.292 |
| 16/01/2019 | 0,00% | 0,00 | 34,00 | 33,97 | 33,34 | 34,04 | 17M | 3.401 |
| 15/01/2019 | -1,13% | -0,39 | 34,00 | 34,50 | 33,57 | 34,60 | 13M | 2.028 |
| 14/01/2019 | 1,60% | 0,54 | 34,39 | 33,75 | 33,06 | 34,39 | 24M | 4.198 |
| 11/01/2019 | 0,30% | 0,10 | 33,85 | 34,45 | 33,67 | 34,45 | 11M | 2.506 |
| 10/01/2019 | -2,03% | -0,70 | 33,75 | 34,11 | 33,75 | 34,52 | 29M | 1.309 |
| 09/01/2019 | -0,95% | -0,33 | 34,45 | 34,92 | 34,00 | 35,22 | 31M | 4.541 |
| 08/01/2019 | 1,52% | 0,52 | 34,78 | 34,30 | 34,00 | 34,81 | 41M | 2.676 |
| 07/01/2019 | 3,32% | 1,10 | 34,26 | 33,32 | 33,17 | 34,26 | 22M | 3.850 |
| 04/01/2019 | 2,38% | 0,77 | 33,16 | 32,50 | 32,16 | 33,42 | 16M | 2.410 |
| 03/01/2019 | 0,06% | 0,02 | 32,39 | 32,37 | 31,90 | 32,70 | 6M | 1.543 |
| 02/01/2019 | 0,87% | 0,28 | 32,37 | 31,26 | 31,26 | 32,69 | 8M | 1.774 |
| 28/12/2018 | 4,36% | 1,34 | 32,09 | 31,10 | 30,88 | 32,51 | 16M | 2.662 |
| 27/12/2018 | 1,15% | 0,35 | 30,75 | 30,87 | 30,22 | 30,87 | 11M | 1.961 |
| 26/12/2018 | 0,56% | 0,17 | 30,40 | 30,05 | 29,72 | 30,92 | 22M | 4.021 |
| 21/12/2018 | -0,89% | -0,27 | 30,23 | 30,28 | 30,05 | 31,10 | 50M | 2.298 |
| 20/12/2018 | -1,20% | -0,37 | 30,50 | 30,86 | 30,26 | 30,99 | 62M | 3.235 |
| 19/12/2018 | 0,39% | 0,12 | 30,87 | 30,75 | 30,55 | 31,59 | 20M | 3.470 |
| 18/12/2018 | 1,82% | 0,55 | 30,75 | 29,97 | 29,59 | 30,84 | 12M | 2.754 |
| 17/12/2018 | -1,44% | -0,44 | 30,20 | 30,64 | 29,74 | 30,76 | 50M | 2.530 |
| 14/12/2018 | 0,13% | 0,04 | 30,64 | 30,60 | 30,10 | 30,92 | 15M | 1.816 |
| 13/12/2018 | 5,44% | 1,58 | 30,60 | 29,77 | 29,28 | 30,64 | 14M | 2.771 |
| 12/12/2018 | -3,11% | -0,93 | 29,02 | 29,97 | 28,90 | 30,90 | 42M | 3.719 |
| 11/12/2018 | 0,94% | 0,28 | 29,95 | 30,00 | 29,44 | 30,09 | 9M | 2.114 |
| 10/12/2018 | -1,43% | -0,43 | 29,67 | 30,10 | 29,52 | 30,10 | 18M | 2.331 |
| 07/12/2018 | -0,33% | -0,10 | 30,10 | 30,11 | 29,92 | 30,79 | 10M | 2.224 |
| 06/12/2018 | 3,42% | 1,00 | 30,20 | 29,25 | 28,66 | 30,35 | 14M | 3.011 |
| 05/12/2018 | -0,14% | -0,04 | 29,20 | 29,05 | 28,94 | 29,52 | 5M | 1.052 |
| 04/12/2018 | -2,60% | -0,78 | 29,24 | 29,89 | 29,08 | 30,44 | 8M | 2.028 |
| 03/12/2018 | -2,37% | -0,73 | 30,02 | 30,94 | 30,02 | 31,15 | 13M | 2.565 |
| 30/11/2018 | 2,60% | 0,78 | 30,75 | 30,38 | 29,81 | 30,87 | 14M | 2.480 |
| 29/11/2018 | -2,12% | -0,65 | 29,97 | 30,50 | 29,80 | 30,50 | 9M | 1.662 |
| 28/11/2018 | 0,23% | 0,07 | 30,62 | 30,77 | 29,83 | 31,09 | 11M | 2.444 |
| 27/11/2018 | 5,78% | 1,67 | 30,55 | 29,28 | 28,62 | 30,95 | 15M | 3.208 |
| 26/11/2018 | -0,31% | -0,09 | 28,88 | 28,80 | 28,58 | 29,34 | 12M | 2.528 |
| 23/11/2018 | -2,75% | -0,82 | 28,97 | 29,96 | 28,81 | 29,96 | 7M | 1.461 |
| 22/11/2018 | 0,98% | 0,29 | 29,79 | 29,61 | 29,24 | 29,91 | 4M | 1.083 |
| 21/11/2018 | 1,20% | 0,35 | 29,50 | 29,15 | 28,26 | 29,56 | 20M | 4.762 |
| 19/11/2018 | -2,96% | -0,89 | 29,15 | 30,10 | 29,00 | 30,10 | 14M | 3.780 |
| 16/11/2018 | 1,32% | 0,39 | 30,04 | 29,42 | 29,40 | 30,10 | 9M | 2.176 |
| 14/11/2018 | -0,64% | -0,19 | 29,65 | 30,08 | 28,67 | 30,30 | 23M | 4.271 |
| 13/11/2018 | -1,16% | -0,35 | 29,84 | 29,90 | 29,30 | 29,94 | 17M | 2.711 |
| 12/11/2018 | 7,71% | 2,16 | 30,19 | 28,00 | 27,78 | 30,19 | 21M | 2.966 |
| 09/11/2018 | 1,89% | 0,52 | 28,03 | 28,30 | 27,59 | 28,30 | 20M | 3.822 |
| 08/11/2018 | -1,04% | -0,29 | 27,51 | 27,82 | 27,31 | 28,02 | 30M | 2.434 |
| 07/11/2018 | 0,36% | 0,10 | 27,80 | 27,72 | 27,24 | 28,05 | 17M | 2.531 |
| 06/11/2018 | -1,07% | -0,30 | 27,70 | 27,99 | 27,38 | 28,33 | 15M | 2.250 |
| 05/11/2018 | -1,41% | -0,40 | 28,00 | 28,40 | 27,82 | 29,07 | 7M | 1.420 |
| 01/11/2018 | -0,46% | -0,13 | 28,40 | 28,60 | 28,07 | 28,87 | 10M | 2.002 |
| 31/10/2018 | 1,53% | 0,43 | 28,53 | 28,10 | 27,88 | 28,92 | 13M | 2.353 |
| 30/10/2018 | 3,35% | 0,91 | 28,10 | 27,49 | 27,06 | 28,30 | 13M | 2.826 |
| 29/10/2018 | 0,22% | 0,06 | 27,19 | 27,92 | 26,71 | 28,16 | 9M | 1.854 |
| 26/10/2018 | 0,86% | 0,23 | 27,13 | 26,95 | 26,48 | 27,50 | 10M | 1.955 |
| 25/10/2018 | -0,77% | -0,21 | 26,90 | 27,40 | 26,78 | 27,66 | 10M | 1.943 |
| 24/10/2018 | -0,62% | -0,17 | 27,11 | 26,89 | 26,85 | 27,79 | 10M | 2.383 |
| 23/10/2018 | 0,48% | 0,13 | 27,28 | 27,40 | 26,54 | 27,40 | 7M | 1.721 |
| 22/10/2018 | 2,45% | 0,65 | 27,15 | 26,78 | 26,70 | 27,46 | 10M | 2.153 |
| 19/10/2018 | -3,46% | -0,95 | 26,50 | 27,64 | 26,08 | 27,80 | 29M | 4.612 |
| 18/10/2018 | -2,66% | -0,75 | 27,45 | 28,20 | 27,20 | 28,54 | 14M | 2.766 |
| 17/10/2018 | -0,35% | -0,10 | 28,20 | 28,34 | 27,60 | 28,98 | 43M | 4.007 |
| 16/10/2018 | 1,80% | 0,50 | 28,30 | 27,79 | 27,56 | 28,45 | 18M | 3.861 |
| 15/10/2018 | 0,00% | 0,00 | 27,80 | 28,00 | 27,74 | 28,49 | 14M | 2.578 |
| 11/10/2018 | -3,47% | -1,00 | 27,80 | 28,85 | 27,80 | 29,22 | 15M | 3.177 |
| 10/10/2018 | -3,23% | -0,96 | 28,80 | 29,76 | 27,89 | 29,76 | 24M | 5.846 |
| 09/10/2018 | -4,62% | -1,44 | 29,76 | 31,00 | 29,76 | 31,04 | 17M | 2.657 |
| 08/10/2018 | 4,87% | 1,45 | 31,20 | 31,50 | 30,58 | 31,50 | 19M | 2.886 |
| 05/10/2018 | 0,44% | 0,13 | 29,75 | 29,44 | 29,35 | 29,95 | 48M | 4.224 |
| 04/10/2018 | 0,65% | 0,19 | 29,62 | 29,25 | 28,71 | 29,66 | 18M | 3.388 |
| 03/10/2018 | 4,36% | 1,23 | 29,43 | 28,99 | 28,50 | 29,80 | 21M | 4.034 |
| 02/10/2018 | 3,79% | 1,03 | 28,20 | 27,26 | 27,26 | 28,57 | 20M | 3.999 |
| 01/10/2018 | 2,53% | 0,67 | 27,17 | 26,61 | 25,87 | 27,17 | 25M | 3.449 |
| 28/09/2018 | 2,91% | 0,75 | 26,50 | 26,13 | 25,57 | 26,55 | 33M | 2.418 |
| 27/09/2018 | 2,22% | 0,56 | 25,75 | 25,19 | 25,15 | 25,94 | 11M | 2.448 |
| 26/09/2018 | -1,18% | -0,30 | 25,19 | 25,60 | 25,01 | 25,68 | 27M | 3.285 |
| 25/09/2018 | 1,55% | 0,39 | 25,49 | 24,94 | 24,78 | 25,79 | 12M | 2.648 |
| 24/09/2018 | -2,33% | -0,60 | 25,10 | 25,79 | 24,72 | 25,79 | 21M | 4.541 |
| 21/09/2018 | -0,08% | -0,02 | 25,70 | 26,00 | 25,23 | 26,06 | 24M | 4.711 |
Date,Open,High,Low,Close,Volume
21-Feb-19,34.79,35.44,34.32,35.13,10050790
20-Feb-19,35.46,35.81,34.73,35.01,15369951
19-Feb-19,35.28,35.80,35.08,35.59,8605433
18-Feb-19,36.00,36.00,34.97,35.45,8790229
15-Feb-19,36.27,36.29,35.25,35.90,12020413
14-Feb-19,35.06,36.27,34.86,36.00,25741294
13-Feb-19,35.41,35.60,35.00,35.31,15162645
12-Feb-19,35.70,35.77,34.85,35.50,76421849
11-Feb-19,35.82,35.82,34.03,34.58,29247694
08-Feb-19,34.97,36.08,34.43,35.50,16455374
07-Feb-19,36.44,36.46,34.86,34.86,48519490
06-Feb-19,37.30,37.32,36.03,36.43,18681142
05-Feb-19,36.59,37.44,36.07,37.39,25983643
04-Feb-19,36.08,36.90,36.08,36.40,28162408
01-Feb-19,36.74,36.99,35.43,36.07,52364000
31-Jan-19,37.38,37.59,36.77,36.99,18451139
30-Jan-19,36.74,37.50,36.71,37.35,34210774
29-Jan-19,36.99,37.27,36.33,36.78,15854913
28-Jan-19,36.10,36.99,35.62,36.85,29384267
24-Jan-19,35.82,36.32,35.38,36.16,32350977
23-Jan-19,35.58,35.83,34.89,35.57,11172217
22-Jan-19,35.00,35.74,34.51,35.15,16588693
21-Jan-19,35.30,35.50,34.41,35.10,7184591
18-Jan-19,34.75,35.35,34.55,35.35,11825532
17-Jan-19,34.00,34.88,33.53,34.79,22739221
16-Jan-19,33.97,34.04,33.34,34.00,16609155
15-Jan-19,34.50,34.60,33.57,34.00,12959201
14-Jan-19,33.75,34.39,33.06,34.39,23818786
11-Jan-19,34.45,34.45,33.67,33.85,10659358
10-Jan-19,34.11,34.52,33.75,33.75,28970589
09-Jan-19,34.92,35.22,34.00,34.45,31232949
08-Jan-19,34.30,34.81,34.00,34.78,41146758
07-Jan-19,33.32,34.26,33.17,34.26,21645944
04-Jan-19,32.50,33.42,32.16,33.16,15801931
03-Jan-19,32.37,32.70,31.90,32.39,6403957
02-Jan-19,31.26,32.69,31.26,32.37,8051787
28-Dec-18,31.10,32.51,30.88,32.09,15896835
27-Dec-18,30.87,30.87,30.22,30.75,11412226
26-Dec-18,30.05,30.92,29.72,30.40,21985154
21-Dec-18,30.28,31.10,30.05,30.23,49831609
20-Dec-18,30.86,30.99,30.26,30.50,62034088
19-Dec-18,30.75,31.59,30.55,30.87,19596867
18-Dec-18,29.97,30.84,29.59,30.75,12097866
17-Dec-18,30.64,30.76,29.74,30.20,49501479
14-Dec-18,30.60,30.92,30.10,30.64,14688754
13-Dec-18,29.77,30.64,29.28,30.60,14100505
12-Dec-18,29.97,30.90,28.90,29.02,42499704
11-Dec-18,30.00,30.09,29.44,29.95,8876623
10-Dec-18,30.10,30.10,29.52,29.67,18161361
07-Dec-18,30.11,30.79,29.92,30.10,9668390
06-Dec-18,29.25,30.35,28.66,30.20,14220317
05-Dec-18,29.05,29.52,28.94,29.20,5003559
04-Dec-18,29.89,30.44,29.08,29.24,8397413
03-Dec-18,30.94,31.15,30.02,30.02,13000929
30-Nov-18,30.38,30.87,29.81,30.75,13638681
29-Nov-18,30.50,30.50,29.80,29.97,8745708
28-Nov-18,30.77,31.09,29.83,30.62,10551078
27-Nov-18,29.28,30.95,28.62,30.55,15331140
26-Nov-18,28.80,29.34,28.58,28.88,11541117
23-Nov-18,29.96,29.96,28.81,28.97,6699753
22-Nov-18,29.61,29.91,29.24,29.79,4142652
21-Nov-18,29.15,29.56,28.26,29.50,20371764
19-Nov-18,30.10,30.10,29.00,29.15,13737631
16-Nov-18,29.42,30.10,29.40,30.04,8589391
14-Nov-18,30.08,30.30,28.67,29.65,23408162
13-Nov-18,29.90,29.94,29.30,29.84,16829562
12-Nov-18,28.00,30.19,27.78,30.19,20935285
09-Nov-18,28.30,28.30,27.59,28.03,20292972
08-Nov-18,27.82,28.02,27.31,27.51,30378824
07-Nov-18,27.72,28.05,27.24,27.80,16956676
06-Nov-18,27.99,28.33,27.38,27.70,14674767
05-Nov-18,28.40,29.07,27.82,28.00,6900759
01-Nov-18,28.60,28.87,28.07,28.40,10390418
31-Oct-18,28.10,28.92,27.88,28.53,13130140
30-Oct-18,27.49,28.30,27.06,28.10,13331251
29-Oct-18,27.92,28.16,26.71,27.19,8740996
26-Oct-18,26.95,27.50,26.48,27.13,9742000
25-Oct-18,27.40,27.66,26.78,26.90,9663558
24-Oct-18,26.89,27.79,26.85,27.11,10029215
23-Oct-18,27.40,27.40,26.54,27.28,7399528
22-Oct-18,26.78,27.46,26.70,27.15,9741006
19-Oct-18,27.64,27.80,26.08,26.50,28638998
18-Oct-18,28.20,28.54,27.20,27.45,14389173
17-Oct-18,28.34,28.98,27.60,28.20,43206420
16-Oct-18,27.79,28.45,27.56,28.30,17723307
15-Oct-18,28.00,28.49,27.74,27.80,13531828
11-Oct-18,28.85,29.22,27.80,27.80,14676144
10-Oct-18,29.76,29.76,27.89,28.80,23668030
09-Oct-18,31.00,31.04,29.76,29.76,17048061
08-Oct-18,31.50,31.50,30.58,31.20,18591753
05-Oct-18,29.44,29.95,29.35,29.75,47518146
04-Oct-18,29.25,29.66,28.71,29.62,17946488
03-Oct-18,28.99,29.80,28.50,29.43,20851050
02-Oct-18,27.26,28.57,27.26,28.20,20008582
01-Oct-18,26.61,27.17,25.87,27.17,25489404
28-Sep-18,26.13,26.55,25.57,26.50,33041346
27-Sep-18,25.19,25.94,25.15,25.75,11285308
26-Sep-18,25.60,25.68,25.01,25.19,26636251
25-Sep-18,24.94,25.79,24.78,25.49,11928480
24-Sep-18,25.79,25.79,24.72,25.10,21021536
21-Sep-18,26.00,26.06,25.23,25.70,23829241
20-Sep-18,26.57,26.82,25.23,25.72,23829241
19-Sep-18,27.44,27.48,26.40,26.54,23829241
18-Sep-18,27.64,27.64,27.07,27.35,23829241
17-Sep-18,26.92,27.56,26.92,27.30,23829241
14-Sep-18,26.90,27.40,26.70,27.20,23829241
13-Sep-18,27.65,27.65,26.68,26.90,23829241
12-Sep-18,27.41,27.73,27.02,27.35,23829241
11-Sep-18,28.49,28.49,27.35,27.41,23829241
10-Sep-18,28.96,29.13,28.36,28.75,23829241
06-Sep-18,28.42,28.85,28.11,28.83,23829241
05-Sep-18,28.45,28.71,27.60,28.20,23829241
04-Sep-18,29.04,29.04,27.93,28.35,23829241
03-Sep-18,29.60,29.60,28.85,29.08,23829241
31-Aug-18,29.42,29.87,29.28,29.50,23829241
30-Aug-18,29.50,30.00,28.93,29.49,23829241
29-Aug-18,29.30,29.95,29.27,29.49,23829241
28-Aug-18,28.99,29.67,28.77,29.30,23829241
27-Aug-18,28.10,29.16,28.10,28.93,23829241
24-Aug-18,28.40,28.79,27.82,28.10,23829241
23-Aug-18,28.62,29.25,27.79,27.98,23829241
22-Aug-18,29.00,29.44,28.07,28.91,23829241
21-Aug-18,29.20,29.61,28.60,29.00,23829241
20-Aug-18,28.45,29.24,28.20,29.06,23829241
17-Aug-18,28.39,29.03,28.02,28.45,23829241
16-Aug-18,28.65,29.74,28.13,28.52,23829241
15-Aug-18,28.20,28.62,27.36,28.62,23829241
14-Aug-18,27.82,28.50,27.66,28.20,23829241
13-Aug-18,27.60,28.00,27.13,27.60,23829241
10-Aug-18,27.65,27.70,27.09,27.62,23829241
09-Aug-18,27.61,27.99,26.85,27.95,23829241
08-Aug-18,27.29,27.86,27.29,27.66,23829241
07-Aug-18,27.98,28.16,27.32,27.50,23829241
06-Aug-18,27.50,28.00,27.29,27.99,23829241
*exoneração de responsabilidade