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
27/10/2025	1,04%	0,24	23,39	23,60	22,92	23,66	53M	5.630
24/10/2025	-1,87%	-0,44	23,15	23,56	23,04	23,83	33M	7.684
23/10/2025	1,33%	0,31	23,59	23,27	23,06	23,78	26M	5.941
22/10/2025	0,56%	0,13	23,28	23,26	22,93	23,50	22M	4.805
21/10/2025	-1,78%	-0,42	23,15	23,49	22,73	23,52	37M	8.470
20/10/2025	0,73%	0,17	23,57	23,40	23,39	24,05	32M	6.833
17/10/2025	-0,43%	-0,10	23,40	23,26	23,05	23,52	25M	5.262

16/10/2025	-0,97%	-0,23	23,50	23,84	23,27	23,99	30M	6.676
15/10/2025	2,46%	0,57	23,73	23,21	22,73	23,94	56M	10.086
14/10/2025	-1,66%	-0,39	23,16	23,43	22,99	23,62	32M	7.857
13/10/2025	-0,72%	-0,17	23,55	24,02	23,47	24,44	35M	7.324
10/10/2025	1,76%	0,41	23,72	23,46	22,96	23,72	51M	9.506
09/10/2025	-4,51%	-1,10	23,31	23,91	23,30	24,22	76M	13.559
08/10/2025	2,09%	0,50	24,41	23,91	23,56	24,46	108M	11.178
07/10/2025	-4,21%	-1,05	23,91	24,80	23,45	24,90	66M	14.748
06/10/2025	-2,77%	-0,71	24,96	25,64	24,72	25,64	23M	5.084
03/10/2025	0,47%	0,12	25,67	25,41	25,06	25,70	30M	5.791
02/10/2025	-1,92%	-0,50	25,55	26,13	25,33	26,45	35M	5.356
01/10/2025	-0,15%	-0,04	26,05	26,00	25,98	26,45	44M	7.026
30/09/2025	-0,95%	-0,25	26,09	26,59	25,97	26,66	38M	8.065
29/09/2025	-0,23%	-0,06	26,34	26,60	26,32	26,99	25M	4.773
26/09/2025	1,30%	0,34	26,40	26,06	26,06	26,71	33M	6.822
25/09/2025	-2,98%	-0,80	26,06	26,83	25,97	26,84	31M	5.699
24/09/2025	-0,26%	-0,07	26,86	27,05	26,66	27,34	32M	5.014
23/09/2025	1,01%	0,27	26,93	26,69	26,53	27,34	40M	6.425
22/09/2025	-0,89%	-0,24	26,66	27,09	26,07	27,09	35M	5.883
19/09/2025	-0,41%	-0,11	26,90	27,11	26,77	27,20	102M	5.943
18/09/2025	-0,70%	-0,19	27,01	27,28	26,88	27,29	23M	4.060
17/09/2025	1,95%	0,52	27,20	26,75	26,61	27,29	47M	8.685
16/09/2025	0,34%	0,09	26,68	26,85	26,46	27,43	58M	10.119
15/09/2025	0,45%	0,12	26,59	27,01	26,56	27,27	47M	7.529
12/09/2025	0,42%	0,11	26,47	26,33	26,05	26,50	40M	9.467
11/09/2025	1,89%	0,49	26,36	26,00	25,93	26,56	65M	11.611
10/09/2025	3,56%	0,89	25,87	25,00	24,80	26,00	53M	9.834
09/09/2025	2,84%	0,69	24,98	24,40	24,25	25,10	52M	8.589
08/09/2025	-1,66%	-0,41	24,29	24,76	23,95	24,76	23M	5.606
05/09/2025	4,48%	1,06	24,70	23,73	23,73	25,06	66M	11.505
04/09/2025	3,05%	0,70	23,64	22,96	22,72	23,84	35M	9.179
03/09/2025	-2,51%	-0,59	22,94	23,67	22,94	23,68	34M	6.584
02/09/2025	1,07%	0,25	23,53	23,12	22,59	23,53	27M	5.706
01/09/2025	-2,47%	-0,59	23,28	23,67	23,28	24,15	37M	6.507
29/08/2025	2,14%	0,50	23,87	23,37	23,05	23,96	46M	6.837
28/08/2025	3,96%	0,89	23,37	22,64	22,58	23,60	39M	6.680
27/08/2025	5,59%	1,19	22,48	21,22	21,06	22,48	41M	9.014
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	-	-	15,12	14,75	14,70	15,37	22M	5.798

Date,Open,High,Low,Close,Volume
27-Oct-25,23.60,23.66,22.92,23.39,52541125
24-Oct-25,23.56,23.83,23.04,23.15,32886790
23-Oct-25,23.27,23.78,23.06,23.59,26323220
22-Oct-25,23.26,23.50,22.93,23.28,22241272
21-Oct-25,23.49,23.52,22.73,23.15,36851321
20-Oct-25,23.40,24.05,23.39,23.57,31773523
17-Oct-25,23.26,23.52,23.05,23.40,24743843
16-Oct-25,23.84,23.99,23.27,23.50,29929319
15-Oct-25,23.21,23.94,22.73,23.73,55617787
14-Oct-25,23.43,23.62,22.99,23.16,32221831
13-Oct-25,24.02,24.44,23.47,23.55,34779189
10-Oct-25,23.46,23.72,22.96,23.72,50616930
09-Oct-25,23.91,24.22,23.30,23.31,76446319
08-Oct-25,23.91,24.46,23.56,24.41,107837576
07-Oct-25,24.80,24.90,23.45,23.91,65907848
06-Oct-25,25.64,25.64,24.72,24.96,22713398
03-Oct-25,25.41,25.70,25.06,25.67,30334021
02-Oct-25,26.13,26.45,25.33,25.55,34862981
01-Oct-25,26.00,26.45,25.98,26.05,43684149
30-Sep-25,26.59,26.66,25.97,26.09,38212654
29-Sep-25,26.60,26.99,26.32,26.34,25316701
26-Sep-25,26.06,26.71,26.06,26.40,33242804
25-Sep-25,26.83,26.84,25.97,26.06,30909804
24-Sep-25,27.05,27.34,26.66,26.86,32219253
23-Sep-25,26.69,27.34,26.53,26.93,40201555
22-Sep-25,27.09,27.09,26.07,26.66,35286567
19-Sep-25,27.11,27.20,26.77,26.90,102110981
18-Sep-25,27.28,27.29,26.88,27.01,23113369
17-Sep-25,26.75,27.29,26.61,27.20,46598809
16-Sep-25,26.85,27.43,26.46,26.68,57841794
15-Sep-25,27.01,27.27,26.56,26.59,46681861
12-Sep-25,26.33,26.50,26.05,26.47,39579682
11-Sep-25,26.00,26.56,25.93,26.36,65257568
10-Sep-25,25.00,26.00,24.80,25.87,53439978
09-Sep-25,24.40,25.10,24.25,24.98,52174735
08-Sep-25,24.76,24.76,23.95,24.29,22883386
05-Sep-25,23.73,25.06,23.73,24.70,65644903
04-Sep-25,22.96,23.84,22.72,23.64,35151105
03-Sep-25,23.67,23.68,22.94,22.94,33594750
02-Sep-25,23.12,23.53,22.59,23.53,26693102
01-Sep-25,23.67,24.15,23.28,23.28,36807892
29-Aug-25,23.37,23.96,23.05,23.87,46387373
28-Aug-25,22.64,23.60,22.58,23.37,38755766
27-Aug-25,21.22,22.48,21.06,22.48,41031261
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

*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