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
01/12/2023	-3,63%	-0,50	13,28	13,80	13,00	13,93	58M	13.161
30/11/2023	2,68%	0,36	13,78	13,47	13,18	13,78	35M	4.529
29/11/2023	-1,83%	-0,25	13,42	13,76	13,31	13,91	17M	3.801
28/11/2023	3,95%	0,52	13,67	13,07	12,92	13,67	28M	5.369
27/11/2023	0,00%	0,00	13,15	13,15	13,02	13,43	27M	4.375
24/11/2023	0,00%	0,00	13,15	13,09	12,74	13,43	25M	5.673
23/11/2023	1,15%	0,15	13,15	13,07	12,80	13,36	16M	3.561
22/11/2023	-2,48%	-0,33	13,00	13,32	12,96	13,72	32M	6.557
21/11/2023	-5,19%	-0,73	13,33	14,00	13,18	14,02	25M	4.573
20/11/2023	3,08%	0,42	14,06	13,62	13,62	14,24	44M	7.726
17/11/2023	-2,08%	-0,29	13,64	14,00	13,51	14,06	23M	4.295

16/11/2023	2,65%	0,36	13,93	13,49	13,48	13,98	62M	12.498
14/11/2023	-0,22%	-0,03	13,57	13,60	13,41	14,16	51M	11.619
13/11/2023	-0,87%	-0,12	13,60	13,74	13,33	13,82	28M	6.607
10/11/2023	0,51%	0,07	13,72	13,47	13,12	13,81	73M	16.180
09/11/2023	6,39%	0,82	13,65	12,99	12,60	13,77	58M	9.758
08/11/2023	-0,62%	-0,08	12,83	12,91	12,52	13,04	35M	8.343
07/11/2023	2,30%	0,29	12,91	12,68	12,58	13,27	35M	7.909
06/11/2023	-0,47%	-0,06	12,62	12,77	12,47	12,98	24M	5.984
03/11/2023	6,82%	0,81	12,68	12,45	12,16	12,89	81M	7.883
01/11/2023	4,67%	0,53	11,87	11,40	11,25	11,90	26M	5.801
31/10/2023	1,34%	0,15	11,34	11,31	10,88	11,44	26M	5.626
30/10/2023	-2,27%	-0,26	11,19	11,58	10,87	11,58	27M	6.471
27/10/2023	-2,22%	-0,26	11,45	11,71	11,37	11,89	35M	7.480
26/10/2023	9,75%	1,04	11,71	10,75	10,75	11,71	42M	10.059
25/10/2023	-3,18%	-0,35	10,67	11,03	10,55	11,27	19M	5.013
24/10/2023	0,55%	0,06	11,02	11,06	10,62	11,16	30M	9.878
23/10/2023	5,38%	0,56	10,96	10,32	10,18	10,98	30M	8.862
20/10/2023	-1,23%	-0,13	10,40	10,34	9,99	10,77	57M	10.755
19/10/2023	-0,38%	-0,04	10,53	10,60	10,44	11,05	40M	11.604
18/10/2023	-6,04%	-0,68	10,57	11,20	10,28	11,22	48M	12.226
17/10/2023	1,72%	0,19	11,25	11,00	10,97	11,72	43M	10.216
16/10/2023	2,31%	0,25	11,06	10,90	10,70	11,28	28M	5.871
13/10/2023	-2,52%	-0,28	10,81	10,92	10,52	11,31	25M	6.585
11/10/2023	-4,73%	-0,55	11,09	12,22	10,87	12,37	90M	15.795
10/10/2023	2,74%	0,31	11,64	11,43	11,37	11,69	33M	7.922
09/10/2023	3,47%	0,38	11,33	10,70	10,41	11,36	33M	8.889
06/10/2023	-4,78%	-0,55	10,95	11,29	10,67	11,32	42M	10.165
05/10/2023	-9,02%	-1,14	11,50	12,67	11,27	12,67	94M	14.810
04/10/2023	0,96%	0,12	12,64	12,55	12,55	13,23	43M	8.115
03/10/2023	-3,02%	-0,39	12,52	12,67	12,39	13,34	54M	10.400
02/10/2023	-1,68%	-0,22	12,91	13,31	12,66	13,39	36M	6.838
29/09/2023	5,97%	0,74	13,13	12,61	12,61	13,46	56M	8.695
28/09/2023	3,25%	0,39	12,39	11,94	11,92	12,58	29M	7.870
27/09/2023	3,00%	0,35	12,00	11,78	11,57	12,11	31M	9.595
26/09/2023	-1,69%	-0,20	11,65	11,67	11,47	12,05	28M	7.322
25/09/2023	-3,42%	-0,42	11,85	12,15	11,66	12,18	40M	10.013
22/09/2023	-4,44%	-0,57	12,27	13,00	12,27	13,11	26M	4.802
21/09/2023	-4,04%	-0,54	12,84	13,15	12,69	13,15	24M	4.792
20/09/2023	0,83%	0,11	13,38	13,46	13,27	13,70	37M	4.158
19/09/2023	-1,19%	-0,16	13,27	13,37	12,99	13,41	31M	5.099
18/09/2023	1,74%	0,23	13,43	13,15	13,08	13,53	27M	4.645
15/09/2023	-2,65%	-0,36	13,20	13,66	12,92	13,66	44M	4.902
14/09/2023	-0,59%	-0,08	13,56	13,67	13,36	13,82	28M	3.977
13/09/2023	-3,40%	-0,48	13,64	14,09	13,50	14,48	51M	8.454
12/09/2023	4,59%	0,62	14,12	13,52	13,30	14,25	54M	7.412
11/09/2023	4,98%	0,64	13,50	12,89	12,82	13,56	50M	8.543
08/09/2023	2,06%	0,26	12,86	12,43	12,22	12,95	44M	8.437
06/09/2023	0,96%	0,12	12,60	12,70	12,39	13,00	81M	11.262
05/09/2023	-1,96%	-0,25	12,48	12,56	12,05	12,60	66M	9.341
04/09/2023	-5,21%	-0,70	12,73	13,56	12,58	13,59	60M	8.264
01/09/2023	4,92%	0,63	13,43	12,91	12,91	13,43	32M	4.411
31/08/2023	-1,92%	-0,25	12,80	13,00	12,62	13,18	29M	4.898
30/08/2023	-2,68%	-0,36	13,05	13,42	12,66	14,31	69M	9.109
29/08/2023	-6,88%	-0,99	13,41	14,42	13,24	14,59	52M	8.930
28/08/2023	0,56%	0,08	14,40	14,43	14,02	14,87	55M	7.453
25/08/2023	-4,02%	-0,60	14,32	14,80	14,13	15,25	42M	6.634
24/08/2023	2,97%	0,43	14,92	14,49	14,30	15,52	93M	13.785
23/08/2023	10,11%	1,33	14,49	13,19	13,16	14,49	89M	10.881
22/08/2023	9,03%	1,09	13,16	12,18	12,18	13,16	39M	6.140
21/08/2023	-1,71%	-0,21	12,07	12,22	11,95	12,35	36M	5.480
18/08/2023	0,82%	0,10	12,28	12,07	11,81	12,50	29M	6.189
17/08/2023	-6,31%	-0,82	12,18	13,05	12,03	13,08	64M	10.301
16/08/2023	-0,23%	-0,03	13,00	13,01	12,99	13,29	24M	4.450
15/08/2023	-0,99%	-0,13	13,03	13,18	12,17	13,30	64M	9.415
14/08/2023	-7,00%	-0,99	13,16	14,18	13,14	14,29	41M	6.205
11/08/2023	0,57%	0,08	14,15	14,10	13,95	14,48	22M	3.412
10/08/2023	0,79%	0,11	14,07	14,05	13,82	14,48	43M	6.920
09/08/2023	-0,14%	-0,02	13,96	14,07	13,73	14,20	37M	5.987
08/08/2023	5,99%	0,79	13,98	12,96	12,76	14,10	51M	7.053
07/08/2023	-1,35%	-0,18	13,19	13,45	12,99	13,57	28M	5.745
04/08/2023	1,29%	0,17	13,37	13,20	12,93	13,54	35M	7.031
03/08/2023	7,32%	0,90	13,20	12,55	12,55	13,92	121M	14.852
02/08/2023	2,59%	0,31	12,30	11,92	11,85	12,45	45M	7.133
01/08/2023	0,00%	0,00	11,99	11,84	11,66	12,20	33M	6.994
31/07/2023	5,18%	0,59	11,99	11,55	11,55	12,23	54M	11.630
28/07/2023	2,15%	0,24	11,40	11,32	11,16	11,63	47M	6.346
27/07/2023	-7,84%	-0,95	11,16	12,25	11,16	12,25	53M	10.544
26/07/2023	-3,43%	-0,43	12,11	12,57	12,02	12,64	32M	4.881
25/07/2023	-1,95%	-0,25	12,54	12,98	12,54	13,28	40M	6.510
24/07/2023	-2,89%	-0,38	12,79	13,15	12,64	13,27	30M	4.370
21/07/2023	-0,68%	-0,09	13,17	13,30	13,17	13,52	21M	3.730
20/07/2023	0,61%	0,08	13,26	13,28	13,08	13,46	32M	5.885
19/07/2023	3,21%	0,41	13,18	12,81	12,74	13,35	43M	5.673
18/07/2023	5,45%	0,66	12,77	12,14	12,14	12,91	45M	7.577
17/07/2023	5,03%	0,58	12,11	11,25	10,89	12,22	53M	13.561
14/07/2023	-7,17%	-0,89	11,53	12,40	11,49	12,40	49M	7.342
13/07/2023	-4,75%	-0,62	12,42	13,40	12,42	13,52	37M	5.629
12/07/2023	1,09%	0,14	13,04	13,11	12,76	13,42	28M	6.372
11/07/2023	-0,92%	-0,12	12,90	13,02	12,43	13,10	36M	6.333
10/07/2023	-1,51%	-0,20	13,02	13,26	12,80	13,39	23M	3.817
07/07/2023	6,61%	0,82	13,22	12,61	12,61	13,40	61M	11.132
06/07/2023	-0,96%	-0,12	12,40	12,53	11,85	12,88	61M	10.422
05/07/2023	6,83%	0,80	12,52	11,70	11,70	12,62	57M	10.268
04/07/2023	3,53%	0,40	11,72	11,22	11,22	12,15	52M	10.947
03/07/2023	-1,57%	-0,18	11,32	11,50	11,25	11,73	28M	7.944
30/06/2023	6,78%	0,73	11,50	10,87	10,80	11,86	82M	11.721
29/06/2023	9,79%	0,96	10,77	9,79	9,79	10,77	48M	9.696
28/06/2023	3,48%	0,33	9,81	9,43	9,32	10,17	29M	5.271
27/06/2023	-1,15%	-0,11	9,48	9,73	9,15	9,78	20M	4.358
26/06/2023	0,74%	0,07	9,59	9,55	9,55	9,84	24M	5.991
23/06/2023	2,26%	0,21	9,52	9,26	9,15	9,52	20M	4.231
22/06/2023	-2,21%	-0,21	9,31	9,33	9,15	9,42	18M	3.680
21/06/2023	2,59%	0,24	9,52	9,26	9,17	9,53	22M	6.097
20/06/2023	2,43%	0,22	9,28	9,01	8,96	9,49	32M	6.508
19/06/2023	1,46%	0,13	9,06	8,93	8,92	9,13	9M	1.911
16/06/2023	0,00%	0,00	8,93	8,94	8,90	9,14	18M	5.648
15/06/2023	4,08%	0,35	8,93	8,62	8,62	9,16	36M	9.637
14/06/2023	2,51%	0,21	8,58	8,43	8,30	8,58	17M	4.224
13/06/2023	-6,38%	-0,57	8,37	8,99	8,34	9,01	24M	4.783
12/06/2023	0,56%	0,05	8,94	8,89	8,81	9,01	11M	2.630
09/06/2023	-0,22%	-0,02	8,89	9,00	8,85	9,05	15M	4.922
07/06/2023	1,25%	0,11	8,91	8,90	8,79	9,05	35M	6.301
06/06/2023	3,29%	0,28	8,80	8,59	8,54	8,84	23M	5.682
05/06/2023	-1,27%	-0,11	8,52	8,68	8,39	8,68	16M	5.394
02/06/2023	2,37%	0,20	8,63	8,45	8,45	8,88	25M	8.309
01/06/2023	3,44%	0,28	8,43	8,18	8,16	8,45	23M	6.397
31/05/2023	0,12%	0,01	8,15	8,06	8,02	8,22	12M	3.903
30/05/2023	1,24%	0,10	8,14	8,12	7,92	8,27	26M	7.162
29/05/2023	1,13%	0,09	8,04	8,00	7,94	8,19	57M	4.910
26/05/2023	5,02%	0,38	7,95	7,74	7,71	8,05	42M	8.789
25/05/2023	4,41%	0,32	7,57	7,65	7,35	7,84	72M	13.279
24/05/2023	-7,76%	-0,61	7,25	7,85	7,25	7,88	45M	11.581
23/05/2023	-	-	7,86	7,96	7,86	8,54	39M	8.185

Date,Open,High,Low,Close,Volume
01-Dec-23,13.80,13.93,13.00,13.28,57654241
30-Nov-23,13.47,13.78,13.18,13.78,34745927
29-Nov-23,13.76,13.91,13.31,13.42,16517264
28-Nov-23,13.07,13.67,12.92,13.67,27580747
27-Nov-23,13.15,13.43,13.02,13.15,26777936
24-Nov-23,13.09,13.43,12.74,13.15,25259769
23-Nov-23,13.07,13.36,12.80,13.15,15885663
22-Nov-23,13.32,13.72,12.96,13.00,32056601
21-Nov-23,14.00,14.02,13.18,13.33,25222546
20-Nov-23,13.62,14.24,13.62,14.06,43907408
17-Nov-23,14.00,14.06,13.51,13.64,22785872
16-Nov-23,13.49,13.98,13.48,13.93,61775681
14-Nov-23,13.60,14.16,13.41,13.57,50663335
13-Nov-23,13.74,13.82,13.33,13.60,28065291
10-Nov-23,13.47,13.81,13.12,13.72,73329728
09-Nov-23,12.99,13.77,12.60,13.65,58395047
08-Nov-23,12.91,13.04,12.52,12.83,34916964
07-Nov-23,12.68,13.27,12.58,12.91,35419084
06-Nov-23,12.77,12.98,12.47,12.62,24179505
03-Nov-23,12.45,12.89,12.16,12.68,80516091
01-Nov-23,11.40,11.90,11.25,11.87,26095514
31-Oct-23,11.31,11.44,10.88,11.34,25837483
30-Oct-23,11.58,11.58,10.87,11.19,27292804
27-Oct-23,11.71,11.89,11.37,11.45,35254286
26-Oct-23,10.75,11.71,10.75,11.71,41645826
25-Oct-23,11.03,11.27,10.55,10.67,18941792
24-Oct-23,11.06,11.16,10.62,11.02,29559872
23-Oct-23,10.32,10.98,10.18,10.96,30063296
20-Oct-23,10.34,10.77,9.99,10.40,56925591
19-Oct-23,10.60,11.05,10.44,10.53,39625967
18-Oct-23,11.20,11.22,10.28,10.57,47992123
17-Oct-23,11.00,11.72,10.97,11.25,43479730
16-Oct-23,10.90,11.28,10.70,11.06,27913614
13-Oct-23,10.92,11.31,10.52,10.81,25258091
11-Oct-23,12.22,12.37,10.87,11.09,90448846
10-Oct-23,11.43,11.69,11.37,11.64,32839498
09-Oct-23,10.70,11.36,10.41,11.33,32939068
06-Oct-23,11.29,11.32,10.67,10.95,42318208
05-Oct-23,12.67,12.67,11.27,11.50,94488997
04-Oct-23,12.55,13.23,12.55,12.64,43084373
03-Oct-23,12.67,13.34,12.39,12.52,53754941
02-Oct-23,13.31,13.39,12.66,12.91,36280197
29-Sep-23,12.61,13.46,12.61,13.13,56028801
28-Sep-23,11.94,12.58,11.92,12.39,28686847
27-Sep-23,11.78,12.11,11.57,12.00,30651144
26-Sep-23,11.67,12.05,11.47,11.65,27728485
25-Sep-23,12.15,12.18,11.66,11.85,40390435
22-Sep-23,13.00,13.11,12.27,12.27,26023172
21-Sep-23,13.15,13.15,12.69,12.84,23840082
20-Sep-23,13.46,13.70,13.27,13.38,36584399
19-Sep-23,13.37,13.41,12.99,13.27,31259604
18-Sep-23,13.15,13.53,13.08,13.43,26924659
15-Sep-23,13.66,13.66,12.92,13.20,44155376
14-Sep-23,13.67,13.82,13.36,13.56,27890690
13-Sep-23,14.09,14.48,13.50,13.64,50597519
12-Sep-23,13.52,14.25,13.30,14.12,54352120
11-Sep-23,12.89,13.56,12.82,13.50,50025527
08-Sep-23,12.43,12.95,12.22,12.86,43985188
06-Sep-23,12.70,13.00,12.39,12.60,81382251
05-Sep-23,12.56,12.60,12.05,12.48,66308468
04-Sep-23,13.56,13.59,12.58,12.73,59988069
01-Sep-23,12.91,13.43,12.91,13.43,31702570
31-Aug-23,13.00,13.18,12.62,12.80,29299652
30-Aug-23,13.42,14.31,12.66,13.05,68904605
29-Aug-23,14.42,14.59,13.24,13.41,52220177
28-Aug-23,14.43,14.87,14.02,14.40,54841862
25-Aug-23,14.80,15.25,14.13,14.32,42085235
24-Aug-23,14.49,15.52,14.30,14.92,93281802
23-Aug-23,13.19,14.49,13.16,14.49,88533828
22-Aug-23,12.18,13.16,12.18,13.16,38608824
21-Aug-23,12.22,12.35,11.95,12.07,35776987
18-Aug-23,12.07,12.50,11.81,12.28,28830745
17-Aug-23,13.05,13.08,12.03,12.18,64004358
16-Aug-23,13.01,13.29,12.99,13.00,23711894
15-Aug-23,13.18,13.30,12.17,13.03,64175517
14-Aug-23,14.18,14.29,13.14,13.16,41209367
11-Aug-23,14.10,14.48,13.95,14.15,21755454
10-Aug-23,14.05,14.48,13.82,14.07,43023596
09-Aug-23,14.07,14.20,13.73,13.96,37014566
08-Aug-23,12.96,14.10,12.76,13.98,51188640
07-Aug-23,13.45,13.57,12.99,13.19,28197244
04-Aug-23,13.20,13.54,12.93,13.37,34691750
03-Aug-23,12.55,13.92,12.55,13.20,120529809
02-Aug-23,11.92,12.45,11.85,12.30,44518792
01-Aug-23,11.84,12.20,11.66,11.99,32633695
31-Jul-23,11.55,12.23,11.55,11.99,53507406
28-Jul-23,11.32,11.63,11.16,11.40,46577669
27-Jul-23,12.25,12.25,11.16,11.16,53392231
26-Jul-23,12.57,12.64,12.02,12.11,31846607
25-Jul-23,12.98,13.28,12.54,12.54,40256906
24-Jul-23,13.15,13.27,12.64,12.79,30016492
21-Jul-23,13.30,13.52,13.17,13.17,20627213
20-Jul-23,13.28,13.46,13.08,13.26,32458131
19-Jul-23,12.81,13.35,12.74,13.18,42767204
18-Jul-23,12.14,12.91,12.14,12.77,44905074
17-Jul-23,11.25,12.22,10.89,12.11,52623090
14-Jul-23,12.40,12.40,11.49,11.53,49426633
13-Jul-23,13.40,13.52,12.42,12.42,37142710
12-Jul-23,13.11,13.42,12.76,13.04,28227950
11-Jul-23,13.02,13.10,12.43,12.90,35840412
10-Jul-23,13.26,13.39,12.80,13.02,23137179
07-Jul-23,12.61,13.40,12.61,13.22,60994533
06-Jul-23,12.53,12.88,11.85,12.40,60605535
05-Jul-23,11.70,12.62,11.70,12.52,57371387
04-Jul-23,11.22,12.15,11.22,11.72,52202586
03-Jul-23,11.50,11.73,11.25,11.32,28004180
30-Jun-23,10.87,11.86,10.80,11.50,81914238
29-Jun-23,9.79,10.77,9.79,10.77,47518714
28-Jun-23,9.43,10.17,9.32,9.81,28797612
27-Jun-23,9.73,9.78,9.15,9.48,19527219
26-Jun-23,9.55,9.84,9.55,9.59,24404461
23-Jun-23,9.26,9.52,9.15,9.52,19799089
22-Jun-23,9.33,9.42,9.15,9.31,18086491
21-Jun-23,9.26,9.53,9.17,9.52,22299095
20-Jun-23,9.01,9.49,8.96,9.28,31751720
19-Jun-23,8.93,9.13,8.92,9.06,8674045
16-Jun-23,8.94,9.14,8.90,8.93,17939831
15-Jun-23,8.62,9.16,8.62,8.93,36396568
14-Jun-23,8.43,8.58,8.30,8.58,16651893
13-Jun-23,8.99,9.01,8.34,8.37,23864789
12-Jun-23,8.89,9.01,8.81,8.94,11416907
09-Jun-23,9.00,9.05,8.85,8.89,15272389
07-Jun-23,8.90,9.05,8.79,8.91,34902295
06-Jun-23,8.59,8.84,8.54,8.80,23233669
05-Jun-23,8.68,8.68,8.39,8.52,15792705
02-Jun-23,8.45,8.88,8.45,8.63,25443575
01-Jun-23,8.18,8.45,8.16,8.43,23172545
31-May-23,8.06,8.22,8.02,8.15,12432298
30-May-23,8.12,8.27,7.92,8.14,26141972
29-May-23,8.00,8.19,7.94,8.04,56653716
26-May-23,7.74,8.05,7.71,7.95,41575388
25-May-23,7.65,7.84,7.35,7.57,71634806
24-May-23,7.85,7.88,7.25,7.25,44707407
23-May-23,7.96,8.54,7.86,7.86,38624939

*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