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
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	2,02%	0,30	15,12	14,75	14,70	15,37	22M	5.798
15/04/2025	-2,11%	-0,32	14,82	15,13	14,71	15,41	24M	6.521
14/04/2025	4,41%	0,64	15,14	14,82	14,65	15,29	25M	6.723
11/04/2025	1,75%	0,25	14,50	14,30	13,96	14,65	20M	6.398
10/04/2025	-0,77%	-0,11	14,25	14,28	13,96	14,44	18M	7.231
09/04/2025	4,44%	0,61	14,36	13,72	13,57	14,50	55M	11.954
08/04/2025	0,29%	0,04	13,75	13,88	13,60	14,29	25M	10.319
07/04/2025	0,29%	0,04	13,71	13,40	13,10	13,85	24M	9.289
04/04/2025	-6,82%	-1,00	13,67	14,41	13,67	14,41	27M	8.025
03/04/2025	2,66%	0,38	14,67	14,22	14,19	15,12	21M	5.706
02/04/2025	1,49%	0,21	14,29	14,01	14,01	14,45	28M	5.707
01/04/2025	2,03%	0,28	14,08	13,89	13,76	14,37	25M	8.300
31/03/2025	-3,90%	-0,56	13,80	14,19	13,80	14,25	50M	4.947
28/03/2025	-0,28%	-0,04	14,36	14,32	13,94	14,46	20M	4.516
27/03/2025	0,07%	0,01	14,40	14,41	14,24	14,60	31M	6.690
26/03/2025	1,41%	0,20	14,39	14,19	14,18	14,68	21M	5.515
25/03/2025	2,38%	0,33	14,19	13,91	13,91	14,46	18M	6.162
24/03/2025	-1,35%	-0,19	13,86	14,11	13,85	14,11	17M	5.469
21/03/2025	-1,47%	-0,21	14,05	14,22	14,00	14,34	15M	3.792
20/03/2025	-1,25%	-0,18	14,26	14,44	14,25	14,55	21M	4.703
19/03/2025	4,41%	0,61	14,44	13,95	13,83	14,76	39M	8.952
18/03/2025	0,29%	0,04	13,83	13,77	13,69	14,07	27M	5.866
17/03/2025	1,47%	0,20	13,79	13,60	13,43	13,89	30M	8.446
14/03/2025	1,42%	0,19	13,59	13,50	13,40	13,84	81M	14.815
13/03/2025	-7,33%	-1,06	13,40	13,56	13,00	13,67	103M	22.508
12/03/2025	3,21%	0,45	14,46	14,00	13,96	14,61	37M	10.033
11/03/2025	-3,84%	-0,56	14,01	14,57	13,66	14,59	46M	11.529
10/03/2025	-1,42%	-0,21	14,57	14,70	14,43	14,83	22M	6.994
07/03/2025	0,89%	0,13	14,78	14,65	14,26	15,07	46M	13.430
06/03/2025	1,60%	0,23	14,65	14,46	14,41	15,00	60M	15.422
05/03/2025	-2,10%	-0,31	14,42	14,60	14,36	14,72	26M	7.216
28/02/2025	-4,54%	-0,70	14,73	15,38	14,40	15,38	46M	11.004
27/02/2025	0,59%	0,09	15,43	15,35	15,21	15,46	27M	7.949
26/02/2025	-5,07%	-0,82	15,34	16,25	15,33	16,35	26M	7.526
25/02/2025	0,50%	0,08	16,16	15,93	15,93	16,40	29M	6.485
24/02/2025	-5,30%	-0,90	16,08	16,96	15,92	17,01	64M	13.245
21/02/2025	3,03%	0,50	16,98	16,48	16,31	17,04	55M	14.454
20/02/2025	1,67%	0,27	16,48	16,29	15,97	16,48	28M	6.750
19/02/2025	-1,10%	-0,18	16,21	16,19	15,89	16,30	76M	10.310
18/02/2025	0,31%	0,05	16,39	16,34	16,21	16,49	38M	10.923
17/02/2025	1,55%	0,25	16,34	16,01	16,01	16,43	53M	10.971
14/02/2025	4,14%	0,64	16,09	15,46	15,46	16,11	52M	11.156
13/02/2025	0,65%	0,10	15,45	15,35	15,02	15,50	31M	8.954
12/02/2025	-0,78%	-0,12	15,35	15,37	15,00	15,41	33M	6.996
11/02/2025	1,51%	0,23	15,47	15,22	15,07	15,60	37M	8.228
10/02/2025	3,96%	0,58	15,24	14,75	14,70	15,24	57M	12.727
07/02/2025	-0,07%	-0,01	14,66	14,70	14,39	14,84	52M	9.792
06/02/2025	1,95%	0,28	14,67	14,51	14,14	14,68	32M	9.346
05/02/2025	-1,03%	-0,15	14,39	14,50	14,02	14,51	36M	6.597
04/02/2025	0,83%	0,12	14,54	14,30	14,02	14,54	24M	6.963
03/02/2025	0,35%	0,05	14,42	14,23	14,10	14,59	27M	7.283
31/01/2025	0,00%	0,00	14,37	14,31	14,15	14,59	46M	12.134
30/01/2025	6,60%	0,89	14,37	13,48	13,48	14,37	62M	18.656
29/01/2025	2,12%	0,28	13,48	13,35	13,05	13,55	39M	7.886
28/01/2025	-0,15%	-0,02	13,20	13,23	13,06	13,40	29M	6.190
27/01/2025	5,93%	0,74	13,22	12,54	12,38	13,22	47M	8.696
24/01/2025	2,30%	0,28	12,48	12,33	12,20	12,56	27M	6.517
23/01/2025	-2,71%	-0,34	12,20	12,55	12,05	12,60	31M	8.207
22/01/2025	3,12%	0,38	12,54	12,25	12,07	12,54	34M	7.562
21/01/2025	-0,08%	-0,01	12,16	12,14	11,99	12,25	24M	4.928
20/01/2025	1,93%	0,23	12,17	11,98	11,79	12,28	23M	4.712
17/01/2025	-1,73%	-0,21	11,94	12,22	11,77	12,22	36M	6.328
16/01/2025	-1,22%	-0,15	12,15	12,25	11,97	12,30	27M	8.018
15/01/2025	1,15%	0,14	12,30	11,95	11,78	12,35	73M	12.287
14/01/2025	0,33%	0,04	12,16	12,15	11,98	12,30	16M	3.609
13/01/2025	0,50%	0,06	12,12	11,99	11,78	12,12	15M	3.530
10/01/2025	-0,08%	-0,01	12,06	12,11	11,90	12,25	30M	5.383
09/01/2025	0,75%	0,09	12,07	11,93	11,87	12,34	31M	8.570
08/01/2025	-5,30%	-0,67	11,98	12,52	11,93	12,60	49M	6.647
07/01/2025	-0,16%	-0,02	12,65	12,74	12,46	12,88	44M	7.834
06/01/2025	1,93%	0,24	12,67	12,71	12,46	12,73	24M	6.455
03/01/2025	0,16%	0,02	12,43	12,29	12,24	12,67	22M	7.506
02/01/2025	-0,24%	-0,03	12,41	12,31	11,93	12,45	28M	7.470
30/12/2024	1,14%	0,14	12,44	12,29	12,12	12,49	36M	10.864
27/12/2024	0,00%	0,00	12,30	12,45	12,02	12,45	23M	8.116
26/12/2024	-2,30%	-0,29	12,30	12,51	12,16	12,71	35M	10.448
23/12/2024	-5,27%	-0,70	12,59	13,24	12,58	13,25	37M	13.723
20/12/2024	1,76%	0,23	13,29	13,09	12,79	13,55	37M	8.351
19/12/2024	4,73%	0,59	13,06	12,41	12,37	13,19	46M	12.549
18/12/2024	-7,29%	-0,98	12,47	13,26	12,28	13,42	45M	15.938
17/12/2024	7,26%	0,91	13,45	13,07	12,78	13,69	149M	16.746
16/12/2024	0,48%	0,06	12,54	12,52	12,25	12,77	57M	12.446
13/12/2024	-2,88%	-0,37	12,48	12,64	12,44	13,00	38M	11.883
12/12/2024	-6,48%	-0,89	12,85	13,57	12,79	13,62	47M	13.721
11/12/2024	3,54%	0,47	13,74	13,26	13,11	14,10	107M	12.405
10/12/2024	3,11%	0,40	13,27	13,10	12,97	13,49	33M	8.037
09/12/2024	-2,72%	-0,36	12,87	13,12	12,74	13,30	27M	7.908
06/12/2024	-1,49%	-0,20	13,23	13,43	13,00	13,72	42M	7.539
05/12/2024	0,07%	0,01	13,43	13,65	13,32	13,87	40M	9.211
04/12/2024	0,68%	0,09	13,42	13,42	13,20	13,65	35M	10.065
03/12/2024	-1,48%	-0,20	13,33	13,49	13,09	13,79	37M	9.461
02/12/2024	-3,43%	-0,48	13,53	13,90	13,30	14,02	47M	12.461
29/11/2024	0,50%	0,07	14,01	13,89	12,66	14,08	101M	18.656
28/11/2024	-10,58%	-1,65	13,94	15,58	13,94	15,58	50M	10.096
27/11/2024	-	-	15,59	16,70	15,51	16,81	49M	10.408

Date,Open,High,Low,Close,Volume
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
15-Apr-25,15.13,15.41,14.71,14.82,23521433
14-Apr-25,14.82,15.29,14.65,15.14,24586473
11-Apr-25,14.30,14.65,13.96,14.50,19668817
10-Apr-25,14.28,14.44,13.96,14.25,18146415
09-Apr-25,13.72,14.50,13.57,14.36,54832317
08-Apr-25,13.88,14.29,13.60,13.75,25499754
07-Apr-25,13.40,13.85,13.10,13.71,23767993
04-Apr-25,14.41,14.41,13.67,13.67,26803304
03-Apr-25,14.22,15.12,14.19,14.67,21391784
02-Apr-25,14.01,14.45,14.01,14.29,27795050
01-Apr-25,13.89,14.37,13.76,14.08,24870537
31-Mar-25,14.19,14.25,13.80,13.80,50394074
28-Mar-25,14.32,14.46,13.94,14.36,20442192
27-Mar-25,14.41,14.60,14.24,14.40,31304559
26-Mar-25,14.19,14.68,14.18,14.39,20801083
25-Mar-25,13.91,14.46,13.91,14.19,17681412
24-Mar-25,14.11,14.11,13.85,13.86,16691201
21-Mar-25,14.22,14.34,14.00,14.05,15085463
20-Mar-25,14.44,14.55,14.25,14.26,20629832
19-Mar-25,13.95,14.76,13.83,14.44,38544137
18-Mar-25,13.77,14.07,13.69,13.83,27492520
17-Mar-25,13.60,13.89,13.43,13.79,29890832
14-Mar-25,13.50,13.84,13.40,13.59,80610266
13-Mar-25,13.56,13.67,13.00,13.40,102878562
12-Mar-25,14.00,14.61,13.96,14.46,37094385
11-Mar-25,14.57,14.59,13.66,14.01,46495668
10-Mar-25,14.70,14.83,14.43,14.57,21623729
07-Mar-25,14.65,15.07,14.26,14.78,45719848
06-Mar-25,14.46,15.00,14.41,14.65,60335793
05-Mar-25,14.60,14.72,14.36,14.42,25708792
28-Feb-25,15.38,15.38,14.40,14.73,45972772
27-Feb-25,15.35,15.46,15.21,15.43,26719743
26-Feb-25,16.25,16.35,15.33,15.34,25976170
25-Feb-25,15.93,16.40,15.93,16.16,28877389
24-Feb-25,16.96,17.01,15.92,16.08,63907073
21-Feb-25,16.48,17.04,16.31,16.98,55102992
20-Feb-25,16.29,16.48,15.97,16.48,28093410
19-Feb-25,16.19,16.30,15.89,16.21,75761511
18-Feb-25,16.34,16.49,16.21,16.39,38146964
17-Feb-25,16.01,16.43,16.01,16.34,52942429
14-Feb-25,15.46,16.11,15.46,16.09,51783697
13-Feb-25,15.35,15.50,15.02,15.45,30963103
12-Feb-25,15.37,15.41,15.00,15.35,32566811
11-Feb-25,15.22,15.60,15.07,15.47,37129500
10-Feb-25,14.75,15.24,14.70,15.24,56586378
07-Feb-25,14.70,14.84,14.39,14.66,51734902
06-Feb-25,14.51,14.68,14.14,14.67,31897721
05-Feb-25,14.50,14.51,14.02,14.39,35630177
04-Feb-25,14.30,14.54,14.02,14.54,23703876
03-Feb-25,14.23,14.59,14.10,14.42,27363117
31-Jan-25,14.31,14.59,14.15,14.37,46259443
30-Jan-25,13.48,14.37,13.48,14.37,61909701
29-Jan-25,13.35,13.55,13.05,13.48,39280309
28-Jan-25,13.23,13.40,13.06,13.20,29301524
27-Jan-25,12.54,13.22,12.38,13.22,47027365
24-Jan-25,12.33,12.56,12.20,12.48,26903550
23-Jan-25,12.55,12.60,12.05,12.20,31011644
22-Jan-25,12.25,12.54,12.07,12.54,33762009
21-Jan-25,12.14,12.25,11.99,12.16,24496949
20-Jan-25,11.98,12.28,11.79,12.17,23187826
17-Jan-25,12.22,12.22,11.77,11.94,35994557
16-Jan-25,12.25,12.30,11.97,12.15,27288711
15-Jan-25,11.95,12.35,11.78,12.30,73006063
14-Jan-25,12.15,12.30,11.98,12.16,16468301
13-Jan-25,11.99,12.12,11.78,12.12,14825721
10-Jan-25,12.11,12.25,11.90,12.06,30084537
09-Jan-25,11.93,12.34,11.87,12.07,31425215
08-Jan-25,12.52,12.60,11.93,11.98,48785242
07-Jan-25,12.74,12.88,12.46,12.65,43574775
06-Jan-25,12.71,12.73,12.46,12.67,24362619
03-Jan-25,12.29,12.67,12.24,12.43,21818178
02-Jan-25,12.31,12.45,11.93,12.41,28367181
30-Dec-24,12.29,12.49,12.12,12.44,35629742
27-Dec-24,12.45,12.45,12.02,12.30,22553820
26-Dec-24,12.51,12.71,12.16,12.30,35004051
23-Dec-24,13.24,13.25,12.58,12.59,36888719
20-Dec-24,13.09,13.55,12.79,13.29,36665523
19-Dec-24,12.41,13.19,12.37,13.06,45845050
18-Dec-24,13.26,13.42,12.28,12.47,44753819
17-Dec-24,13.07,13.69,12.78,13.45,148662615
16-Dec-24,12.52,12.77,12.25,12.54,56592083
13-Dec-24,12.64,13.00,12.44,12.48,37856048
12-Dec-24,13.57,13.62,12.79,12.85,46500952
11-Dec-24,13.26,14.10,13.11,13.74,107265013
10-Dec-24,13.10,13.49,12.97,13.27,33150179
09-Dec-24,13.12,13.30,12.74,12.87,27370642
06-Dec-24,13.43,13.72,13.00,13.23,42411533
05-Dec-24,13.65,13.87,13.32,13.43,39821474
04-Dec-24,13.42,13.65,13.20,13.42,35452458
03-Dec-24,13.49,13.79,13.09,13.33,36904257
02-Dec-24,13.90,14.02,13.30,13.53,46814951
29-Nov-24,13.89,14.08,12.66,14.01,101454358
28-Nov-24,15.58,15.58,13.94,13.94,50462338
27-Nov-24,16.70,16.81,15.51,15.59,48624367

*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