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
25/01/2022	2,07%	0,33	16,28	15,80	15,74	16,45	12M	3.557
24/01/2022	0,95%	0,15	15,95	15,66	15,35	15,99	14M	4.074
21/01/2022	-0,69%	-0,11	15,80	15,91	15,67	16,16	16M	5.719
20/01/2022	7,35%	1,09	15,91	14,87	14,87	16,10	18M	5.839
19/01/2022	2,42%	0,35	14,82	14,40	14,40	15,03	20M	6.014
18/01/2022	-2,16%	-0,32	14,47	14,79	14,32	14,81	7M	2.669
17/01/2022	-1,33%	-0,20	14,79	14,87	14,55	15,06	6M	2.833
14/01/2022	0,74%	0,11	14,99	14,64	14,47	14,99	11M	4.918
13/01/2022	0,27%	0,04	14,88	15,04	14,60	15,05	10M	4.184
12/01/2022	1,50%	0,22	14,84	14,72	14,50	14,96	11M	4.308
11/01/2022	1,88%	0,27	14,62	14,30	14,25	14,79	16M	6.543

10/01/2022	-3,88%	-0,58	14,35	15,14	14,23	15,15	13M	3.961
07/01/2022	1,77%	0,26	14,93	14,55	14,28	15,03	16M	6.071
06/01/2022	-2,00%	-0,30	14,67	15,02	14,56	15,14	14M	6.296
05/01/2022	-3,54%	-0,55	14,97	15,51	14,95	15,87	13M	4.373
04/01/2022	-1,90%	-0,30	15,52	16,05	15,40	16,06	16M	5.543
03/01/2022	-5,33%	-0,89	15,82	16,72	15,82	16,94	12M	3.676
30/12/2021	-0,12%	-0,02	16,71	16,84	16,40	17,05	21M	5.089
29/12/2021	-0,24%	-0,04	16,73	16,81	16,55	17,35	9M	3.624
28/12/2021	2,07%	0,34	16,77	16,37	16,37	16,91	14M	4.664
27/12/2021	0,18%	0,03	16,43	16,40	16,37	16,80	13M	4.698
23/12/2021	-0,24%	-0,04	16,40	16,56	16,22	16,58	10M	2.999
22/12/2021	-3,24%	-0,55	16,44	16,97	16,44	17,15	20M	5.255
21/12/2021	-1,45%	-0,25	16,99	17,21	16,64	17,40	13M	3.299
20/12/2021	-2,54%	-0,45	17,24	17,34	17,20	17,78	10M	2.965
17/12/2021	4,99%	0,84	17,69	16,55	16,55	17,69	23M	5.425
16/12/2021	-1,75%	-0,30	16,85	17,15	16,76	17,38	25M	6.093
15/12/2021	3,06%	0,51	17,15	16,94	16,07	17,20	32M	9.946
14/12/2021	-4,15%	-0,72	16,64	17,57	16,64	17,78	19M	6.263
13/12/2021	-6,01%	-1,11	17,36	18,45	17,36	18,56	20M	4.609
10/12/2021	4,11%	0,73	18,47	17,99	17,94	18,64	28M	6.157
09/12/2021	-6,88%	-1,31	17,74	18,83	17,74	19,17	21M	5.401
08/12/2021	6,07%	1,09	19,05	17,91	17,64	19,10	23M	6.940
07/12/2021	-4,42%	-0,83	17,96	18,97	17,85	19,12	19M	4.624
06/12/2021	3,87%	0,70	18,79	18,26	17,90	18,93	25M	7.673
03/12/2021	3,19%	0,56	18,09	17,52	17,52	18,32	20M	5.275
02/12/2021	2,34%	0,40	17,53	17,41	17,23	17,88	15M	5.165
01/12/2021	0,35%	0,06	17,13	17,26	17,13	17,97	36M	10.842
30/11/2021	0,18%	0,03	17,07	16,80	16,61	17,20	84M	10.289
29/11/2021	-4,64%	-0,83	17,04	18,07	17,01	18,21	26M	8.437
26/11/2021	-7,17%	-1,38	17,87	18,13	17,61	18,35	20M	6.337
25/11/2021	8,76%	1,55	19,25	17,73	17,71	19,43	20M	6.353
24/11/2021	-1,56%	-0,28	17,70	17,80	17,63	18,15	22M	7.072
23/11/2021	0,17%	0,03	17,98	17,98	17,44	17,98	24M	6.993
22/11/2021	-5,33%	-1,01	17,95	18,99	17,80	19,15	20M	5.809
19/11/2021	3,61%	0,66	18,96	18,36	18,30	19,32	23M	6.682
18/11/2021	1,44%	0,26	18,30	18,09	18,07	19,04	73M	5.993
17/11/2021	0,89%	0,16	18,04	18,00	17,56	18,23	47M	11.725
16/11/2021	-4,94%	-0,93	17,88	18,85	17,78	18,86	27M	7.176
12/11/2021	-3,79%	-0,74	18,81	19,51	18,67	20,07	29M	7.592
11/11/2021	-2,45%	-0,49	19,55	20,20	19,45	20,66	54M	10.800
10/11/2021	4,92%	0,94	20,04	19,10	18,92	20,64	62M	14.492
09/11/2021	1,87%	0,35	19,10	18,66	18,66	19,38	43M	10.353
08/11/2021	2,57%	0,47	18,75	18,17	17,89	18,75	36M	7.560
05/11/2021	-0,05%	-0,01	18,28	18,15	17,69	18,77	44M	10.578
04/11/2021	-2,87%	-0,54	18,29	18,80	18,10	19,12	29M	7.825
03/11/2021	1,78%	0,33	18,83	18,38	17,72	18,98	38M	10.329
01/11/2021	8,44%	1,44	18,50	17,23	16,96	18,50	45M	6.931
29/10/2021	1,97%	0,33	17,06	16,83	16,49	17,13	42M	13.179
28/10/2021	-5,00%	-0,88	16,73	17,59	16,62	17,72	31M	6.474
27/10/2021	4,20%	0,71	17,61	16,73	16,69	17,99	31M	10.713
26/10/2021	-2,99%	-0,52	16,90	17,33	16,83	17,60	47M	12.656
25/10/2021	4,69%	0,78	17,42	16,80	16,59	17,55	21M	7.286
22/10/2021	0,54%	0,09	16,64	16,38	15,87	16,82	55M	14.551
21/10/2021	-2,99%	-0,51	16,55	16,78	16,02	17,04	58M	11.767
20/10/2021	0,95%	0,16	17,06	17,01	16,84	17,28	34M	7.104
19/10/2021	-6,32%	-1,14	16,90	17,82	16,81	17,82	37M	6.954
18/10/2021	-0,22%	-0,04	18,04	17,91	17,42	18,32	18M	5.842
15/10/2021	2,67%	0,47	18,08	17,76	17,48	18,08	15M	4.939
14/10/2021	-2,17%	-0,39	17,61	18,02	17,52	18,22	10M	3.528
13/10/2021	4,05%	0,70	18,00	17,35	17,24	18,12	17M	5.908
11/10/2021	-1,03%	-0,18	17,30	17,48	17,30	17,81	16M	4.685
08/10/2021	3,80%	0,64	17,48	17,03	16,90	17,85	25M	8.299
07/10/2021	0,84%	0,14	16,84	16,82	16,73	17,17	18M	6.096
06/10/2021	-2,11%	-0,36	16,70	16,86	16,36	16,86	31M	8.349
05/10/2021	0,47%	0,08	17,06	17,34	16,83	17,34	23M	6.159
04/10/2021	-5,25%	-0,94	16,98	17,88	16,87	17,88	26M	5.975
01/10/2021	1,76%	0,31	17,92	17,52	17,29	18,07	28M	10.044
30/09/2021	0,80%	0,14	17,61	17,62	17,28	17,87	29M	7.214
29/09/2021	-2,02%	-0,36	17,47	17,91	17,47	18,03	20M	5.412
28/09/2021	-3,10%	-0,57	17,83	18,31	17,70	18,34	29M	9.768
27/09/2021	-2,90%	-0,55	18,40	19,02	18,24	19,02	28M	6.427
24/09/2021	-0,73%	-0,14	18,95	19,02	18,70	19,33	42M	7.754
23/09/2021	-5,59%	-1,13	19,09	20,00	19,09	20,17	32M	7.681
22/09/2021	0,55%	0,11	20,22	20,32	20,02	20,51	30M	7.307
21/09/2021	4,52%	0,87	20,11	19,27	19,14	20,31	34M	10.360
20/09/2021	-1,94%	-0,38	19,24	19,34	18,87	19,45	27M	8.850
17/09/2021	2,67%	0,51	19,62	19,07	18,90	19,62	33M	7.165
16/09/2021	-3,58%	-0,71	19,11	19,68	19,01	19,70	29M	6.458
15/09/2021	-1,05%	-0,21	19,82	20,04	19,34	20,04	16M	4.532
14/09/2021	0,91%	0,18	20,03	19,86	19,78	20,38	28M	7.570
13/09/2021	2,74%	0,53	19,85	19,56	19,30	20,23	41M	10.179
10/09/2021	2,01%	0,38	19,32	19,27	19,15	19,90	41M	8.639
09/09/2021	0,91%	0,17	18,94	18,80	18,13	19,00	32M	7.978
08/09/2021	-3,94%	-0,77	18,77	19,50	18,77	19,50	26M	5.056
06/09/2021	0,83%	0,16	19,54	19,34	19,32	19,76	24M	8.319
03/09/2021	-1,67%	-0,33	19,38	19,79	19,19	19,86	35M	7.037
02/09/2021	-1,70%	-0,34	19,71	20,03	19,70	20,37	21M	6.394
01/09/2021	-0,74%	-0,15	20,05	20,35	20,05	20,43	11M	3.327
31/08/2021	-2,18%	-0,45	20,20	20,68	20,20	21,07	17M	4.403
30/08/2021	-1,10%	-0,23	20,65	20,81	20,37	20,81	12M	3.567
27/08/2021	2,10%	0,43	20,88	20,51	20,29	21,02	16M	4.250
26/08/2021	-3,08%	-0,65	20,45	21,01	20,33	21,05	16M	2.820
25/08/2021	1,39%	0,29	21,10	20,73	20,50	21,13	16M	3.919
24/08/2021	5,26%	1,04	20,81	19,77	19,69	20,95	50M	12.310
23/08/2021	-2,80%	-0,57	19,77	20,20	19,55	20,44	27M	5.229
20/08/2021	1,90%	0,38	20,34	19,80	19,58	20,38	23M	4.507
19/08/2021	-0,50%	-0,10	19,96	19,84	19,69	20,15	18M	5.295
18/08/2021	-1,13%	-0,23	20,06	20,31	19,69	20,65	36M	9.816
17/08/2021	-1,93%	-0,40	20,29	20,57	19,65	20,63	34M	7.911
16/08/2021	-1,48%	-0,31	20,69	20,92	20,32	20,92	42M	8.411
13/08/2021	1,45%	0,30	21,00	20,75	20,56	21,17	32M	7.678
12/08/2021	-0,72%	-0,15	20,70	20,89	20,44	20,89	21M	4.664
11/08/2021	-1,84%	-0,39	20,85	21,35	20,84	21,35	25M	4.327
10/08/2021	-2,57%	-0,56	21,24	21,84	21,15	21,88	28M	5.422
09/08/2021	1,82%	0,39	21,80	21,36	21,36	21,95	13M	3.727
06/08/2021	1,71%	0,36	21,41	21,00	20,79	21,74	56M	5.793
05/08/2021	-4,10%	-0,90	21,05	21,95	21,03	22,14	27M	4.045
04/08/2021	-0,36%	-0,08	21,95	22,01	21,60	22,33	15M	3.352
03/08/2021	-2,52%	-0,57	22,03	22,61	21,55	22,80	51M	5.951
02/08/2021	0,76%	0,17	22,60	22,66	22,45	23,09	18M	4.056
30/07/2021	-2,61%	-0,60	22,43	22,89	22,43	22,95	26M	3.747
29/07/2021	0,39%	0,09	23,03	22,91	22,77	23,25	18M	3.203
28/07/2021	-1,55%	-0,36	22,94	23,38	22,77	23,47	44M	6.924
27/07/2021	-1,98%	-0,47	23,30	23,75	23,10	23,76	16M	3.149
26/07/2021	-3,22%	-0,79	23,77	24,60	23,75	24,60	14M	2.788
23/07/2021	-2,19%	-0,55	24,56	25,14	24,48	25,26	16M	3.976
22/07/2021	-0,12%	-0,03	25,11	25,14	25,09	25,42	12M	2.848
21/07/2021	-0,83%	-0,21	25,14	25,39	24,95	25,49	20M	4.955
20/07/2021	-0,20%	-0,05	25,35	25,46	25,10	25,59	22M	6.275
19/07/2021	-0,90%	-0,23	25,40	25,44	24,80	25,51	20M	4.362
16/07/2021	2,23%	0,56	25,63	25,37	25,26	25,67	28M	4.641
15/07/2021	0,04%	0,01	25,07	25,10	24,69	25,30	14M	3.016
14/07/2021	-	-	25,06	24,80	24,80	25,40	13M	2.681

Date,Open,High,Low,Close,Volume
25-Jan-22,15.80,16.45,15.74,16.28,11788499
24-Jan-22,15.66,15.99,15.35,15.95,13813294
21-Jan-22,15.91,16.16,15.67,15.80,16350167
20-Jan-22,14.87,16.10,14.87,15.91,18320900
19-Jan-22,14.40,15.03,14.40,14.82,19534258
18-Jan-22,14.79,14.81,14.32,14.47,6883644
17-Jan-22,14.87,15.06,14.55,14.79,6415186
14-Jan-22,14.64,14.99,14.47,14.99,10876673
13-Jan-22,15.04,15.05,14.60,14.88,9956427
12-Jan-22,14.72,14.96,14.50,14.84,10955652
11-Jan-22,14.30,14.79,14.25,14.62,15818263
10-Jan-22,15.14,15.15,14.23,14.35,13074144
07-Jan-22,14.55,15.03,14.28,14.93,15958571
06-Jan-22,15.02,15.14,14.56,14.67,13931678
05-Jan-22,15.51,15.87,14.95,14.97,12601919
04-Jan-22,16.05,16.06,15.40,15.52,16161266
03-Jan-22,16.72,16.94,15.82,15.82,11748405
30-Dec-21,16.84,17.05,16.40,16.71,21011628
29-Dec-21,16.81,17.35,16.55,16.73,9483386
28-Dec-21,16.37,16.91,16.37,16.77,13974760
27-Dec-21,16.40,16.80,16.37,16.43,13334256
23-Dec-21,16.56,16.58,16.22,16.40,9931437
22-Dec-21,16.97,17.15,16.44,16.44,19594355
21-Dec-21,17.21,17.40,16.64,16.99,12713408
20-Dec-21,17.34,17.78,17.20,17.24,10360638
17-Dec-21,16.55,17.69,16.55,17.69,22751417
16-Dec-21,17.15,17.38,16.76,16.85,24933664
15-Dec-21,16.94,17.20,16.07,17.15,32056388
14-Dec-21,17.57,17.78,16.64,16.64,18917341
13-Dec-21,18.45,18.56,17.36,17.36,19585288
10-Dec-21,17.99,18.64,17.94,18.47,27514184
09-Dec-21,18.83,19.17,17.74,17.74,20971677
08-Dec-21,17.91,19.10,17.64,19.05,22960409
07-Dec-21,18.97,19.12,17.85,17.96,19417535
06-Dec-21,18.26,18.93,17.90,18.79,24888204
03-Dec-21,17.52,18.32,17.52,18.09,20042930
02-Dec-21,17.41,17.88,17.23,17.53,15203699
01-Dec-21,17.26,17.97,17.13,17.13,36375871
30-Nov-21,16.80,17.20,16.61,17.07,83860487
29-Nov-21,18.07,18.21,17.01,17.04,26055642
26-Nov-21,18.13,18.35,17.61,17.87,20102273
25-Nov-21,17.73,19.43,17.71,19.25,20193870
24-Nov-21,17.80,18.15,17.63,17.70,21729016
23-Nov-21,17.98,17.98,17.44,17.98,23533213
22-Nov-21,18.99,19.15,17.80,17.95,20120494
19-Nov-21,18.36,19.32,18.30,18.96,23273855
18-Nov-21,18.09,19.04,18.07,18.30,73225279
17-Nov-21,18.00,18.23,17.56,18.04,46586680
16-Nov-21,18.85,18.86,17.78,17.88,27412602
12-Nov-21,19.51,20.07,18.67,18.81,29350224
11-Nov-21,20.20,20.66,19.45,19.55,54009968
10-Nov-21,19.10,20.64,18.92,20.04,62040689
09-Nov-21,18.66,19.38,18.66,19.10,42622489
08-Nov-21,18.17,18.75,17.89,18.75,36345766
05-Nov-21,18.15,18.77,17.69,18.28,43517112
04-Nov-21,18.80,19.12,18.10,18.29,29363918
03-Nov-21,18.38,18.98,17.72,18.83,38366583
01-Nov-21,17.23,18.50,16.96,18.50,44671587
29-Oct-21,16.83,17.13,16.49,17.06,41991361
28-Oct-21,17.59,17.72,16.62,16.73,31416144
27-Oct-21,16.73,17.99,16.69,17.61,31253136
26-Oct-21,17.33,17.60,16.83,16.90,47203666
25-Oct-21,16.80,17.55,16.59,17.42,21323892
22-Oct-21,16.38,16.82,15.87,16.64,54521407
21-Oct-21,16.78,17.04,16.02,16.55,57632309
20-Oct-21,17.01,17.28,16.84,17.06,34291442
19-Oct-21,17.82,17.82,16.81,16.90,36730946
18-Oct-21,17.91,18.32,17.42,18.04,17901175
15-Oct-21,17.76,18.08,17.48,18.08,15337864
14-Oct-21,18.02,18.22,17.52,17.61,10194897
13-Oct-21,17.35,18.12,17.24,18.00,17404744
11-Oct-21,17.48,17.81,17.30,17.30,15546280
08-Oct-21,17.03,17.85,16.90,17.48,24664789
07-Oct-21,16.82,17.17,16.73,16.84,18146841
06-Oct-21,16.86,16.86,16.36,16.70,30673678
05-Oct-21,17.34,17.34,16.83,17.06,23009843
04-Oct-21,17.88,17.88,16.87,16.98,26364476
01-Oct-21,17.52,18.07,17.29,17.92,28443064
30-Sep-21,17.62,17.87,17.28,17.61,29055085
29-Sep-21,17.91,18.03,17.47,17.47,19646501
28-Sep-21,18.31,18.34,17.70,17.83,29142697
27-Sep-21,19.02,19.02,18.24,18.40,27914098
24-Sep-21,19.02,19.33,18.70,18.95,42483459
23-Sep-21,20.00,20.17,19.09,19.09,31561864
22-Sep-21,20.32,20.51,20.02,20.22,29899015
21-Sep-21,19.27,20.31,19.14,20.11,34328394
20-Sep-21,19.34,19.45,18.87,19.24,27337588
17-Sep-21,19.07,19.62,18.90,19.62,33395438
16-Sep-21,19.68,19.70,19.01,19.11,28620951
15-Sep-21,20.04,20.04,19.34,19.82,16270679
14-Sep-21,19.86,20.38,19.78,20.03,28056477
13-Sep-21,19.56,20.23,19.30,19.85,40876957
10-Sep-21,19.27,19.90,19.15,19.32,40510415
09-Sep-21,18.80,19.00,18.13,18.94,31670036
08-Sep-21,19.50,19.50,18.77,18.77,26375674
06-Sep-21,19.34,19.76,19.32,19.54,23579544
03-Sep-21,19.79,19.86,19.19,19.38,35138435
02-Sep-21,20.03,20.37,19.70,19.71,20849454
01-Sep-21,20.35,20.43,20.05,20.05,11140918
31-Aug-21,20.68,21.07,20.20,20.20,16799413
30-Aug-21,20.81,20.81,20.37,20.65,12451680
27-Aug-21,20.51,21.02,20.29,20.88,15846034
26-Aug-21,21.01,21.05,20.33,20.45,15728129
25-Aug-21,20.73,21.13,20.50,21.10,16000451
24-Aug-21,19.77,20.95,19.69,20.81,50455483
23-Aug-21,20.20,20.44,19.55,19.77,26681618
20-Aug-21,19.80,20.38,19.58,20.34,22956031
19-Aug-21,19.84,20.15,19.69,19.96,18313800
18-Aug-21,20.31,20.65,19.69,20.06,36176063
17-Aug-21,20.57,20.63,19.65,20.29,34014825
16-Aug-21,20.92,20.92,20.32,20.69,42422361
13-Aug-21,20.75,21.17,20.56,21.00,31615367
12-Aug-21,20.89,20.89,20.44,20.70,20969613
11-Aug-21,21.35,21.35,20.84,20.85,25321249
10-Aug-21,21.84,21.88,21.15,21.24,28228729
09-Aug-21,21.36,21.95,21.36,21.80,12705512
06-Aug-21,21.00,21.74,20.79,21.41,56466350
05-Aug-21,21.95,22.14,21.03,21.05,26724259
04-Aug-21,22.01,22.33,21.60,21.95,14501818
03-Aug-21,22.61,22.80,21.55,22.03,50733949
02-Aug-21,22.66,23.09,22.45,22.60,18032813
30-Jul-21,22.89,22.95,22.43,22.43,26409339
29-Jul-21,22.91,23.25,22.77,23.03,17694206
28-Jul-21,23.38,23.47,22.77,22.94,44008715
27-Jul-21,23.75,23.76,23.10,23.30,16213275
26-Jul-21,24.60,24.60,23.75,23.77,14236110
23-Jul-21,25.14,25.26,24.48,24.56,15875869
22-Jul-21,25.14,25.42,25.09,25.11,12391522
21-Jul-21,25.39,25.49,24.95,25.14,20259686
20-Jul-21,25.46,25.59,25.10,25.35,22411616
19-Jul-21,25.44,25.51,24.80,25.40,19856063
16-Jul-21,25.37,25.67,25.26,25.63,27628336
15-Jul-21,25.10,25.30,24.69,25.07,13538961
14-Jul-21,24.80,25.40,24.80,25.06,12849807

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TEND3

cotações, gráficos e mais...