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
11/06/2021	-1,71%	-0,44	25,24	25,68	24,87	25,68	19M	4.795
10/06/2021	-1,04%	-0,27	25,68	25,95	25,17	26,00	28M	3.445
09/06/2021	-0,69%	-0,18	25,95	26,15	25,62	26,16	27M	4.338
08/06/2021	1,28%	0,33	26,13	25,84	25,70	26,24	28M	3.809
07/06/2021	0,90%	0,23	25,80	25,55	25,41	25,80	15M	2.961
04/06/2021	0,67%	0,17	25,57	25,39	25,15	25,59	19M	3.523
02/06/2021	0,32%	0,08	25,40	25,40	25,02	25,61	20M	3.636
01/06/2021	5,24%	1,26	25,32	24,23	24,12	25,43	33M	5.589
31/05/2021	-0,17%	-0,04	24,06	24,10	23,70	24,42	45M	7.484
28/05/2021	-0,62%	-0,15	24,10	24,14	23,85	24,38	30M	4.304
27/05/2021	0,62%	0,15	24,25	24,18	24,00	24,36	22M	4.165

26/05/2021	-0,29%	-0,07	24,10	24,11	23,99	24,61	30M	5.352
25/05/2021	1,26%	0,30	24,17	23,90	23,76	24,36	49M	7.123
24/05/2021	0,08%	0,02	23,87	24,03	23,60	24,12	39M	6.133
21/05/2021	-3,25%	-0,80	23,85	24,77	23,75	24,77	48M	8.477
20/05/2021	-0,04%	-0,01	24,65	24,71	24,45	25,05	50M	6.138
19/05/2021	-1,36%	-0,34	24,66	24,82	24,44	25,10	30M	7.565
18/05/2021	-2,11%	-0,54	25,00	25,27	24,60	25,43	26M	4.788
17/05/2021	0,24%	0,06	25,54	25,45	25,09	25,76	24M	5.794
14/05/2021	3,12%	0,77	25,48	24,89	24,81	25,48	27M	4.912
13/05/2021	1,02%	0,25	24,71	24,49	24,40	24,87	20M	4.763
12/05/2021	-2,94%	-0,74	24,46	25,15	24,34	25,23	24M	4.500
11/05/2021	-1,45%	-0,37	25,20	25,45	25,19	25,61	13M	2.878
10/05/2021	-1,31%	-0,34	25,57	25,91	25,41	26,02	24M	4.805
07/05/2021	1,09%	0,28	25,91	25,75	25,62	26,37	20M	3.613
06/05/2021	-0,54%	-0,14	25,63	25,97	25,05	25,97	31M	5.443
05/05/2021	0,74%	0,19	25,77	25,69	25,51	25,98	11M	2.583
04/05/2021	-1,46%	-0,38	25,58	25,96	25,40	25,99	20M	4.561
03/05/2021	0,23%	0,06	25,96	25,86	25,45	26,25	19M	4.366
30/04/2021	-1,15%	-0,30	25,90	26,12	25,37	26,16	31M	5.338
29/04/2021	-0,42%	-0,11	26,20	26,43	25,95	26,64	21M	5.002
28/04/2021	0,38%	0,10	26,31	26,29	25,70	26,40	25M	3.521
27/04/2021	-1,54%	-0,41	26,21	26,65	26,15	26,78	17M	3.649
26/04/2021	-0,52%	-0,14	26,62	26,69	26,29	26,97	22M	3.593
23/04/2021	1,56%	0,41	26,76	26,26	26,09	26,86	35M	5.728
22/04/2021	-0,68%	-0,18	26,35	26,70	26,16	26,84	26M	4.389
20/04/2021	-1,92%	-0,52	26,53	27,06	26,27	27,25	34M	5.722
19/04/2021	-1,78%	-0,49	27,05	27,59	27,03	27,66	29M	6.333
16/04/2021	-0,36%	-0,10	27,54	27,84	27,45	27,95	15M	3.006
15/04/2021	0,55%	0,15	27,64	27,50	27,41	27,98	15M	2.989
14/04/2021	-0,61%	-0,17	27,49	27,67	27,34	28,22	15M	3.018
13/04/2021	0,04%	0,01	27,66	27,65	27,37	28,06	18M	3.505
12/04/2021	-0,25%	-0,07	27,65	27,71	27,09	27,79	16M	3.645
09/04/2021	3,12%	0,84	27,72	26,80	26,51	27,75	22M	4.427
08/04/2021	-1,39%	-0,38	26,88	27,30	26,82	27,48	19M	4.177
07/04/2021	1,00%	0,27	27,26	26,87	26,44	27,30	27M	5.964
06/04/2021	3,57%	0,93	26,99	26,06	26,01	27,35	37M	8.389
05/04/2021	1,40%	0,36	26,06	25,89	25,64	26,31	15M	2.952
01/04/2021	-1,12%	-0,29	25,70	26,00	25,60	26,19	13M	3.144
31/03/2021	-1,29%	-0,34	25,99	26,70	25,69	26,70	30M	7.498
30/03/2021	3,05%	0,78	26,33	25,54	25,43	26,61	40M	6.908
29/03/2021	-2,67%	-0,70	25,55	26,13	25,30	26,19	20M	4.371
26/03/2021	-2,56%	-0,69	26,25	27,00	25,84	27,01	23M	5.100
25/03/2021	3,94%	1,02	26,94	25,93	25,30	27,10	43M	4.942
24/03/2021	-2,85%	-0,76	25,92	26,68	25,92	26,77	19M	5.036
23/03/2021	-1,77%	-0,48	26,68	27,14	26,36	27,15	19M	4.608
22/03/2021	2,30%	0,61	27,16	26,28	26,28	27,16	30M	5.604
19/03/2021	2,15%	0,56	26,55	25,98	25,86	26,64	26M	5.373
18/03/2021	-3,24%	-0,87	25,99	26,85	25,61	26,85	32M	6.370
17/03/2021	3,55%	0,92	26,86	25,72	25,35	26,86	28M	5.707
16/03/2021	-1,74%	-0,46	25,94	26,55	25,36	26,55	13M	2.799
15/03/2021	3,25%	0,83	26,40	25,75	25,51	26,62	29M	5.943
12/03/2021	-0,12%	-0,03	25,57	25,29	25,07	25,75	28M	4.798
11/03/2021	4,92%	1,20	25,60	24,60	24,58	25,89	46M	7.517
10/03/2021	1,08%	0,26	24,40	24,15	23,66	24,55	45M	8.108
09/03/2021	-1,07%	-0,26	24,14	24,40	24,03	24,71	30M	6.021
08/03/2021	-7,22%	-1,90	24,40	26,15	24,35	26,15	30M	6.317
05/03/2021	4,66%	1,17	26,30	25,13	24,61	26,30	34M	7.944
04/03/2021	-1,45%	-0,37	25,13	25,49	24,99	26,38	29M	5.785
03/03/2021	-0,74%	-0,19	25,50	25,39	24,05	25,64	44M	8.398
02/03/2021	-0,81%	-0,21	25,69	25,88	24,78	25,98	43M	9.881
01/03/2021	1,37%	0,35	25,90	25,60	25,51	26,33	31M	6.404
26/02/2021	-4,20%	-1,12	25,55	26,54	25,35	26,78	42M	8.058
25/02/2021	-0,52%	-0,14	26,67	26,81	26,53	27,26	57M	10.074
24/02/2021	0,87%	0,23	26,81	26,65	26,40	27,13	36M	6.952
23/02/2021	0,34%	0,09	26,58	26,70	26,24	26,70	52M	8.863
22/02/2021	-0,97%	-0,26	26,49	26,40	25,60	26,74	56M	10.282
19/02/2021	3,36%	0,87	26,75	25,80	25,46	26,77	37M	6.161
18/02/2021	-1,63%	-0,43	25,88	26,39	25,72	26,50	33M	6.616
17/02/2021	-2,92%	-0,79	26,31	27,10	26,31	27,23	37M	4.970
12/02/2021	-1,67%	-0,46	27,10	27,44	26,81	27,44	39M	5.741
11/02/2021	1,03%	0,28	27,56	27,27	26,94	27,56	44M	8.081
10/02/2021	-3,64%	-1,03	27,28	28,33	26,95	28,35	103M	8.983
09/02/2021	-2,78%	-0,81	28,31	29,11	28,02	29,11	36M	5.847
08/02/2021	-0,27%	-0,08	29,12	29,21	28,72	29,80	19M	3.820
05/02/2021	-0,17%	-0,05	29,20	29,35	29,13	29,64	32M	4.727
04/02/2021	-0,14%	-0,04	29,25	29,59	29,08	29,95	22M	5.146
03/02/2021	0,62%	0,18	29,29	29,29	28,73	29,62	137M	6.959
02/02/2021	1,61%	0,46	29,11	28,67	28,67	29,80	27M	4.924
01/02/2021	-1,44%	-0,42	28,65	29,64	28,44	29,64	50M	7.277
29/01/2021	-1,09%	-0,32	29,07	29,25	28,50	29,49	19M	3.396
28/01/2021	2,87%	0,82	29,39	28,58	28,40	29,52	25M	4.800
27/01/2021	-0,87%	-0,25	28,57	28,76	28,21	29,11	16M	2.574
26/01/2021	1,91%	0,54	28,82	28,31	28,06	28,90	45M	4.979
22/01/2021	-1,02%	-0,29	28,28	28,30	27,83	28,48	22M	3.756
21/01/2021	-4,26%	-1,27	28,57	29,99	28,45	30,00	34M	4.100
20/01/2021	-0,07%	-0,02	29,84	30,32	29,71	30,84	18M	3.086
19/01/2021	0,07%	0,02	29,86	29,86	29,56	30,17	14M	3.099
18/01/2021	-2,74%	-0,84	29,84	30,85	29,84	31,20	43M	4.516
15/01/2021	0,76%	0,23	30,68	30,22	29,87	31,30	45M	4.950
14/01/2021	4,78%	1,39	30,45	29,06	28,95	30,50	43M	6.628
13/01/2021	-0,38%	-0,11	29,06	29,13	28,63	29,44	30M	4.542
12/01/2021	2,03%	0,58	29,17	28,71	28,38	29,40	45M	6.269
11/01/2021	-1,48%	-0,43	28,59	28,81	28,33	28,93	46M	7.429
08/01/2021	7,60%	2,05	29,02	27,03	26,86	29,21	50M	9.944
07/01/2021	-0,99%	-0,27	26,97	27,45	26,81	27,56	41M	7.445
06/01/2021	-3,92%	-1,11	27,24	28,39	27,24	28,40	43M	7.998
05/01/2021	-2,91%	-0,85	28,35	29,31	28,08	29,31	48M	8.867
04/01/2021	-3,28%	-0,99	29,20	30,44	29,12	30,60	34M	6.043
30/12/2020	0,37%	0,11	30,19	30,09	29,57	30,39	48M	8.261
29/12/2020	4,08%	1,18	30,08	28,89	28,59	30,18	57M	7.631
28/12/2020	-0,31%	-0,09	28,90	29,13	28,23	29,25	39M	6.294
23/12/2020	-0,69%	-0,20	28,99	29,01	28,68	29,37	37M	5.917
22/12/2020	-0,71%	-0,21	29,19	29,54	28,81	29,59	26M	3.541
21/12/2020	-1,90%	-0,57	29,40	29,68	28,78	29,79	43M	5.624
18/12/2020	-0,70%	-0,21	29,97	30,42	29,97	30,76	36M	6.043
17/12/2020	-2,14%	-0,66	30,18	30,85	30,08	31,03	31M	5.085
16/12/2020	1,48%	0,45	30,84	30,50	30,31	31,20	56M	8.218
15/12/2020	-0,46%	-0,14	30,39	30,60	30,31	31,00	26M	5.080
14/12/2020	3,28%	0,97	30,53	29,63	29,51	30,66	26M	4.582
11/12/2020	-1,07%	-0,32	29,56	29,99	28,92	29,99	27M	6.114
10/12/2020	1,43%	0,42	29,88	29,51	28,57	29,89	29M	5.651
09/12/2020	-1,87%	-0,56	29,46	30,02	29,38	30,62	38M	4.845
08/12/2020	1,04%	0,31	30,02	29,78	29,50	30,37	22M	4.507
07/12/2020	-2,11%	-0,64	29,71	30,40	29,53	30,40	41M	8.065
04/12/2020	-1,30%	-0,40	30,35	30,85	29,89	30,93	37M	7.832
03/12/2020	1,55%	0,47	30,75	30,48	30,18	31,12	45M	8.108
02/12/2020	5,14%	1,48	30,28	28,98	28,93	30,80	76M	10.511
01/12/2020	0,70%	0,20	28,80	28,75	28,20	28,96	56M	8.634
30/11/2020	-3,77%	-1,12	28,60	29,83	28,60	30,29	56M	6.338
27/11/2020	0,30%	0,09	29,72	29,71	29,63	30,40	35M	5.626
26/11/2020	1,47%	0,43	29,63	29,20	28,80	29,83	41M	4.770
25/11/2020	4,32%	1,21	29,20	27,87	27,85	29,33	29M	4.905
24/11/2020	-	-	27,99	28,60	27,92	28,67	43M	5.898

Date,Open,High,Low,Close,Volume
11-Jun-21,25.68,25.68,24.87,25.24,18942072
10-Jun-21,25.95,26.00,25.17,25.68,28406469
09-Jun-21,26.15,26.16,25.62,25.95,26998243
08-Jun-21,25.84,26.24,25.70,26.13,28071061
07-Jun-21,25.55,25.80,25.41,25.80,14550585
04-Jun-21,25.39,25.59,25.15,25.57,18541841
02-Jun-21,25.40,25.61,25.02,25.40,20185003
01-Jun-21,24.23,25.43,24.12,25.32,33034599
31-May-21,24.10,24.42,23.70,24.06,45104709
28-May-21,24.14,24.38,23.85,24.10,30061966
27-May-21,24.18,24.36,24.00,24.25,22207185
26-May-21,24.11,24.61,23.99,24.10,29642099
25-May-21,23.90,24.36,23.76,24.17,48539314
24-May-21,24.03,24.12,23.60,23.87,38555873
21-May-21,24.77,24.77,23.75,23.85,47714196
20-May-21,24.71,25.05,24.45,24.65,49500578
19-May-21,24.82,25.10,24.44,24.66,30170197
18-May-21,25.27,25.43,24.60,25.00,25907449
17-May-21,25.45,25.76,25.09,25.54,23539507
14-May-21,24.89,25.48,24.81,25.48,26682135
13-May-21,24.49,24.87,24.40,24.71,19698690
12-May-21,25.15,25.23,24.34,24.46,23650701
11-May-21,25.45,25.61,25.19,25.20,13177705
10-May-21,25.91,26.02,25.41,25.57,23529204
07-May-21,25.75,26.37,25.62,25.91,20122153
06-May-21,25.97,25.97,25.05,25.63,30957206
05-May-21,25.69,25.98,25.51,25.77,10957356
04-May-21,25.96,25.99,25.40,25.58,20474817
03-May-21,25.86,26.25,25.45,25.96,18701900
30-Apr-21,26.12,26.16,25.37,25.90,31383617
29-Apr-21,26.43,26.64,25.95,26.20,20949200
28-Apr-21,26.29,26.40,25.70,26.31,24867542
27-Apr-21,26.65,26.78,26.15,26.21,17022670
26-Apr-21,26.69,26.97,26.29,26.62,21821470
23-Apr-21,26.26,26.86,26.09,26.76,35060606
22-Apr-21,26.70,26.84,26.16,26.35,25917332
20-Apr-21,27.06,27.25,26.27,26.53,33542085
19-Apr-21,27.59,27.66,27.03,27.05,28701303
16-Apr-21,27.84,27.95,27.45,27.54,14617115
15-Apr-21,27.50,27.98,27.41,27.64,14804197
14-Apr-21,27.67,28.22,27.34,27.49,14877341
13-Apr-21,27.65,28.06,27.37,27.66,18440299
12-Apr-21,27.71,27.79,27.09,27.65,16114655
09-Apr-21,26.80,27.75,26.51,27.72,21935470
08-Apr-21,27.30,27.48,26.82,26.88,19451610
07-Apr-21,26.87,27.30,26.44,27.26,26736783
06-Apr-21,26.06,27.35,26.01,26.99,37051415
05-Apr-21,25.89,26.31,25.64,26.06,14834441
01-Apr-21,26.00,26.19,25.60,25.70,13431059
31-Mar-21,26.70,26.70,25.69,25.99,29621966
30-Mar-21,25.54,26.61,25.43,26.33,39551867
29-Mar-21,26.13,26.19,25.30,25.55,19652401
26-Mar-21,27.00,27.01,25.84,26.25,23231376
25-Mar-21,25.93,27.10,25.30,26.94,43242193
24-Mar-21,26.68,26.77,25.92,25.92,18821742
23-Mar-21,27.14,27.15,26.36,26.68,18516033
22-Mar-21,26.28,27.16,26.28,27.16,29904126
19-Mar-21,25.98,26.64,25.86,26.55,26315079
18-Mar-21,26.85,26.85,25.61,25.99,31836772
17-Mar-21,25.72,26.86,25.35,26.86,28393079
16-Mar-21,26.55,26.55,25.36,25.94,13212203
15-Mar-21,25.75,26.62,25.51,26.40,29394600
12-Mar-21,25.29,25.75,25.07,25.57,28443475
11-Mar-21,24.60,25.89,24.58,25.60,45599329
10-Mar-21,24.15,24.55,23.66,24.40,45416255
09-Mar-21,24.40,24.71,24.03,24.14,29923395
08-Mar-21,26.15,26.15,24.35,24.40,30460258
05-Mar-21,25.13,26.30,24.61,26.30,34290541
04-Mar-21,25.49,26.38,24.99,25.13,29252776
03-Mar-21,25.39,25.64,24.05,25.50,44380700
02-Mar-21,25.88,25.98,24.78,25.69,43142989
01-Mar-21,25.60,26.33,25.51,25.90,30740146
26-Feb-21,26.54,26.78,25.35,25.55,42442378
25-Feb-21,26.81,27.26,26.53,26.67,57442820
24-Feb-21,26.65,27.13,26.40,26.81,35869350
23-Feb-21,26.70,26.70,26.24,26.58,51944845
22-Feb-21,26.40,26.74,25.60,26.49,55624861
19-Feb-21,25.80,26.77,25.46,26.75,37491992
18-Feb-21,26.39,26.50,25.72,25.88,32613724
17-Feb-21,27.10,27.23,26.31,26.31,36621156
12-Feb-21,27.44,27.44,26.81,27.10,39059622
11-Feb-21,27.27,27.56,26.94,27.56,43610595
10-Feb-21,28.33,28.35,26.95,27.28,102946595
09-Feb-21,29.11,29.11,28.02,28.31,36118825
08-Feb-21,29.21,29.80,28.72,29.12,19316120
05-Feb-21,29.35,29.64,29.13,29.20,31625921
04-Feb-21,29.59,29.95,29.08,29.25,22015500
03-Feb-21,29.29,29.62,28.73,29.29,136811007
02-Feb-21,28.67,29.80,28.67,29.11,26920740
01-Feb-21,29.64,29.64,28.44,28.65,50380554
29-Jan-21,29.25,29.49,28.50,29.07,19254403
28-Jan-21,28.58,29.52,28.40,29.39,25211985
27-Jan-21,28.76,29.11,28.21,28.57,16114682
26-Jan-21,28.31,28.90,28.06,28.82,44988968
22-Jan-21,28.30,28.48,27.83,28.28,22315918
21-Jan-21,29.99,30.00,28.45,28.57,34247246
20-Jan-21,30.32,30.84,29.71,29.84,18109741
19-Jan-21,29.86,30.17,29.56,29.86,14145286
18-Jan-21,30.85,31.20,29.84,29.84,42576441
15-Jan-21,30.22,31.30,29.87,30.68,45447494
14-Jan-21,29.06,30.50,28.95,30.45,42707118
13-Jan-21,29.13,29.44,28.63,29.06,30009885
12-Jan-21,28.71,29.40,28.38,29.17,45498071
11-Jan-21,28.81,28.93,28.33,28.59,46300874
08-Jan-21,27.03,29.21,26.86,29.02,49814957
07-Jan-21,27.45,27.56,26.81,26.97,41256465
06-Jan-21,28.39,28.40,27.24,27.24,42893641
05-Jan-21,29.31,29.31,28.08,28.35,47936293
04-Jan-21,30.44,30.60,29.12,29.20,33508063
30-Dec-20,30.09,30.39,29.57,30.19,47911929
29-Dec-20,28.89,30.18,28.59,30.08,57376690
28-Dec-20,29.13,29.25,28.23,28.90,38850947
23-Dec-20,29.01,29.37,28.68,28.99,37337593
22-Dec-20,29.54,29.59,28.81,29.19,25811971
21-Dec-20,29.68,29.79,28.78,29.40,42764281
18-Dec-20,30.42,30.76,29.97,29.97,35881031
17-Dec-20,30.85,31.03,30.08,30.18,30947870
16-Dec-20,30.50,31.20,30.31,30.84,55545601
15-Dec-20,30.60,31.00,30.31,30.39,26342164
14-Dec-20,29.63,30.66,29.51,30.53,26167526
11-Dec-20,29.99,29.99,28.92,29.56,26694424
10-Dec-20,29.51,29.89,28.57,29.88,29320280
09-Dec-20,30.02,30.62,29.38,29.46,37707380
08-Dec-20,29.78,30.37,29.50,30.02,22200874
07-Dec-20,30.40,30.40,29.53,29.71,40601795
04-Dec-20,30.85,30.93,29.89,30.35,36983591
03-Dec-20,30.48,31.12,30.18,30.75,44918908
02-Dec-20,28.98,30.80,28.93,30.28,75632905
01-Dec-20,28.75,28.96,28.20,28.80,56000524
30-Nov-20,29.83,30.29,28.60,28.60,55987611
27-Nov-20,29.71,30.40,29.63,29.72,34618573
26-Nov-20,29.20,29.83,28.80,29.63,40743517
25-Nov-20,27.87,29.33,27.85,29.20,28608968
24-Nov-20,28.60,28.67,27.92,27.99,42822357

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TEND3

cotações, gráficos e mais...