Cotação atual, histórico e gráfico do papel: TTEN3

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 TTEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2026	-1,07%	-0,17	15,70	15,87	15,61	16,10	35M	10.519
21/01/2026	1,08%	0,17	15,87	15,70	15,70	16,00	28M	9.628
20/01/2026	1,03%	0,16	15,70	15,45	15,34	15,76	18M	6.310
19/01/2026	-0,06%	-0,01	15,54	15,71	15,40	15,71	9M	3.623
16/01/2026	-0,58%	-0,09	15,55	15,70	15,50	15,88	18M	6.733
15/01/2026	0,26%	0,04	15,64	15,65	15,58	15,75	12M	4.009
14/01/2026	0,84%	0,13	15,60	15,57	15,30	15,61	20M	6.533

13/01/2026	-3,73%	-0,60	15,47	16,07	15,16	16,07	39M	12.287
12/01/2026	-2,49%	-0,41	16,07	16,49	16,07	16,56	17M	5.321
09/01/2026	0,24%	0,04	16,48	16,50	16,32	16,74	23M	5.717
08/01/2026	1,73%	0,28	16,44	16,15	16,15	16,70	16M	5.172
07/01/2026	-1,70%	-0,28	16,16	16,53	16,12	16,53	15M	5.007
06/01/2026	-0,18%	-0,03	16,44	16,47	16,40	16,79	18M	6.696
05/01/2026	0,18%	0,03	16,47	16,49	16,24	16,52	11M	3.657
02/01/2026	-0,36%	-0,06	16,44	16,50	16,18	16,54	13M	5.004
30/12/2025	0,30%	0,05	16,50	16,45	16,35	16,59	13M	3.625
29/12/2025	-0,18%	-0,03	16,45	16,51	16,33	16,51	7M	2.445
26/12/2025	0,43%	0,07	16,48	16,51	16,18	16,82	9M	3.050
23/12/2025	1,05%	0,17	16,41	16,14	16,14	16,48	12M	4.060
22/12/2025	-0,98%	-0,16	16,24	16,40	15,92	16,40	10M	3.596
19/12/2025	0,68%	0,11	16,40	16,40	16,22	16,50	12M	4.127
18/12/2025	-0,18%	-0,03	16,29	16,22	16,15	16,37	13M	4.218
17/12/2025	-3,15%	-0,53	16,32	16,71	16,08	16,86	21M	6.765
16/12/2025	-2,77%	-0,48	16,85	17,12	16,73	17,17	24M	7.148
15/12/2025	0,76%	0,13	17,33	17,23	17,09	17,39	15M	4.538
12/12/2025	1,12%	0,19	17,20	16,91	16,91	17,20	25M	5.114
11/12/2025	2,16%	0,36	17,01	16,73	16,59	17,01	19M	5.261
10/12/2025	-0,30%	-0,05	16,65	16,52	16,39	16,75	30M	9.091
09/12/2025	0,24%	0,04	16,70	16,31	16,31	16,85	19M	7.942
08/12/2025	1,59%	0,26	16,66	16,51	16,40	16,76	20M	5.701
05/12/2025	-5,64%	-0,98	16,40	17,39	16,27	17,39	26M	6.889
04/12/2025	1,16%	0,20	17,38	17,25	16,90	17,55	23M	5.933
03/12/2025	6,64%	1,07	17,18	16,23	16,23	17,24	46M	10.411
02/12/2025	3,60%	0,56	16,11	15,55	15,53	16,11	33M	8.456
01/12/2025	1,57%	0,24	15,55	15,70	15,34	15,99	34M	11.005
28/11/2025	0,39%	0,06	15,31	15,23	15,15	15,48	25M	7.238
27/11/2025	3,04%	0,45	15,25	14,79	14,79	15,31	14M	4.214
26/11/2025	2,35%	0,34	14,80	14,50	14,43	14,91	62M	8.256
25/11/2025	-2,89%	-0,43	14,46	14,89	14,46	14,98	28M	7.015
24/11/2025	-0,80%	-0,12	14,89	15,01	14,87	15,16	14M	3.468
21/11/2025	-0,53%	-0,08	15,01	15,09	14,81	15,16	12M	4.033
19/11/2025	-2,33%	-0,36	15,09	15,40	15,00	15,46	14M	4.609
18/11/2025	-0,32%	-0,05	15,45	15,47	15,14	15,74	18M	4.750
17/11/2025	-2,52%	-0,40	15,50	15,79	15,40	15,86	36M	8.235
14/11/2025	1,86%	0,29	15,90	15,26	14,95	16,44	38M	9.295
13/11/2025	-0,95%	-0,15	15,61	15,85	15,52	16,00	12M	5.009
12/11/2025	-0,32%	-0,05	15,76	15,82	15,53	15,83	10M	3.804
11/11/2025	1,35%	0,21	15,81	15,56	15,44	16,22	23M	6.167
10/11/2025	-1,14%	-0,18	15,60	15,90	15,50	15,92	12M	4.758
07/11/2025	-0,32%	-0,05	15,78	15,83	15,64	15,95	11M	4.503
06/11/2025	-2,10%	-0,34	15,83	16,25	15,76	16,25	11M	3.919
05/11/2025	0,06%	0,01	16,17	16,10	16,02	16,23	20M	7.029
04/11/2025	1,57%	0,25	16,16	15,99	15,88	16,18	26M	5.626
03/11/2025	-0,62%	-0,10	15,91	16,01	15,75	16,10	20M	4.486
31/10/2025	0,82%	0,13	16,01	15,88	15,80	16,08	17M	3.995
30/10/2025	1,66%	0,26	15,88	15,54	15,51	15,89	11M	3.702
29/10/2025	1,56%	0,24	15,62	15,38	15,35	15,73	27M	5.811
28/10/2025	6,81%	0,98	15,38	14,68	14,60	15,53	39M	9.285
27/10/2025	-0,76%	-0,11	14,40	14,55	14,30	14,62	10M	3.168
24/10/2025	1,47%	0,21	14,51	14,35	14,35	14,60	19M	4.145
23/10/2025	1,20%	0,17	14,30	14,21	14,16	14,31	13M	3.668
22/10/2025	0,00%	0,00	14,13	14,04	13,99	14,31	11M	4.234
21/10/2025	-0,28%	-0,04	14,13	14,18	13,99	14,27	8M	3.365
20/10/2025	-0,84%	-0,12	14,17	14,27	14,17	14,40	8M	2.857
17/10/2025	0,00%	0,00	14,29	14,26	14,08	14,53	17M	3.287
16/10/2025	1,56%	0,22	14,29	14,10	14,06	14,55	19M	4.438
15/10/2025	2,33%	0,32	14,07	13,70	13,57	14,09	23M	7.352
14/10/2025	0,51%	0,07	13,75	13,67	13,53	13,82	15M	3.880
13/10/2025	-0,22%	-0,03	13,68	13,80	13,68	14,03	9M	3.516
10/10/2025	2,77%	0,37	13,71	13,47	13,47	14,00	23M	5.933
09/10/2025	-0,74%	-0,10	13,34	13,44	13,25	13,53	13M	5.422
08/10/2025	0,90%	0,12	13,44	13,35	13,27	13,53	8M	3.689
07/10/2025	-0,75%	-0,10	13,32	13,40	13,16	13,45	13M	4.192
06/10/2025	-1,18%	-0,16	13,42	13,60	13,36	13,62	13M	4.512
03/10/2025	-0,15%	-0,02	13,58	13,67	13,51	13,68	7M	2.307
02/10/2025	-1,95%	-0,27	13,60	13,94	13,55	13,94	12M	4.084
01/10/2025	-0,79%	-0,11	13,87	13,98	13,78	13,98	11M	4.224
30/09/2025	-0,21%	-0,03	13,98	13,92	13,89	14,10	11M	3.911
29/09/2025	1,45%	0,20	14,01	13,82	13,82	14,09	9M	3.488
26/09/2025	1,32%	0,18	13,81	13,71	13,56	13,96	15M	6.530
25/09/2025	-0,94%	-0,13	13,63	13,70	13,61	13,96	17M	4.955
24/09/2025	-1,01%	-0,14	13,76	13,90	13,70	13,96	15M	4.609
23/09/2025	0,36%	0,05	13,90	13,85	13,73	14,25	19M	6.960
22/09/2025	-3,01%	-0,43	13,85	14,33	13,77	14,33	25M	6.976
19/09/2025	-0,49%	-0,07	14,28	14,42	14,23	14,52	22M	4.328
18/09/2025	-1,58%	-0,23	14,35	14,55	14,35	14,56	12M	3.776
17/09/2025	0,41%	0,06	14,58	14,52	14,37	14,72	9M	2.585
16/09/2025	-0,34%	-0,05	14,52	14,59	14,30	14,73	9M	2.424
15/09/2025	1,11%	0,16	14,57	14,41	14,39	14,62	10M	4.239
12/09/2025	-0,07%	-0,01	14,41	14,50	14,25	14,50	7M	2.646
11/09/2025	-0,55%	-0,08	14,42	14,59	14,38	14,64	15M	6.044
10/09/2025	0,28%	0,04	14,50	14,50	14,23	14,60	24M	8.092
09/09/2025	2,19%	0,31	14,46	14,30	14,20	14,66	20M	6.413
08/09/2025	-2,08%	-0,30	14,15	14,50	14,06	14,54	20M	7.767
05/09/2025	1,76%	0,25	14,45	14,28	14,18	14,54	17M	7.294
04/09/2025	0,64%	0,09	14,20	14,11	13,95	14,25	9M	3.350
03/09/2025	-0,07%	-0,01	14,11	14,19	14,01	14,23	13M	4.377
02/09/2025	-2,49%	-0,36	14,12	14,45	14,02	14,45	16M	6.813
01/09/2025	-1,03%	-0,15	14,48	14,70	14,37	14,74	12M	4.452
29/08/2025	-0,34%	-0,05	14,63	14,76	14,58	14,76	8M	2.226
28/08/2025	1,52%	0,22	14,68	14,46	14,41	14,85	9M	3.272
27/08/2025	0,35%	0,05	14,46	14,48	14,27	14,54	7M	2.676
26/08/2025	0,07%	0,01	14,41	14,48	14,34	14,50	6M	2.640
25/08/2025	-0,35%	-0,05	14,40	14,51	14,33	14,54	12M	3.747
22/08/2025	1,98%	0,28	14,45	14,20	14,15	14,57	13M	4.915
21/08/2025	-0,63%	-0,09	14,17	14,18	13,98	14,28	11M	4.564
20/08/2025	1,13%	0,16	14,26	14,11	13,83	14,26	16M	5.104
19/08/2025	-2,15%	-0,31	14,10	14,33	14,00	14,33	12M	4.134
18/08/2025	1,26%	0,18	14,41	14,23	14,08	14,58	16M	6.400
15/08/2025	7,40%	0,98	14,23	14,52	14,07	14,75	43M	13.629
14/08/2025	0,23%	0,03	13,25	13,29	13,18	13,36	12M	4.631
13/08/2025	-1,64%	-0,22	13,22	13,37	13,11	13,40	20M	6.200
12/08/2025	1,36%	0,18	13,44	13,27	13,21	13,59	15M	4.876
11/08/2025	-0,97%	-0,13	13,26	13,47	13,26	13,48	13M	3.970
08/08/2025	-0,37%	-0,05	13,39	13,37	13,21	13,57	12M	5.601
07/08/2025	0,67%	0,09	13,44	13,45	13,04	13,63	32M	8.491
06/08/2025	-1,77%	-0,24	13,35	13,59	13,31	13,68	24M	6.821
05/08/2025	0,30%	0,04	13,59	13,62	13,40	13,66	10M	4.318
04/08/2025	-0,37%	-0,05	13,55	13,62	13,43	13,80	17M	5.615
01/08/2025	-0,22%	-0,03	13,60	13,70	13,43	13,86	15M	5.986
31/07/2025	-0,66%	-0,09	13,63	13,71	13,50	13,90	14M	5.063
30/07/2025	1,03%	0,14	13,72	13,58	13,54	13,94	12M	5.308
29/07/2025	-0,51%	-0,07	13,58	13,61	13,53	13,85	14M	5.470
28/07/2025	-2,36%	-0,33	13,65	13,91	13,56	14,05	13M	5.408
25/07/2025	3,33%	0,45	13,98	13,50	13,50	14,18	18M	5.039
24/07/2025	-0,73%	-0,10	13,53	13,63	13,37	13,66	11M	4.163
23/07/2025	0,96%	0,13	13,63	13,43	13,37	13,72	11M	4.574
22/07/2025	-0,37%	-0,05	13,50	13,49	13,46	13,69	15M	5.024
21/07/2025	1,88%	0,25	13,55	13,29	13,22	13,55	16M	5.224
18/07/2025	-2,06%	-0,28	13,30	13,51	13,25	13,53	20M	6.005
17/07/2025	0,67%	0,09	13,58	13,49	13,39	13,67	13M	4.584
16/07/2025	-0,52%	-0,07	13,49	13,60	13,30	13,60	14M	5.603
15/07/2025	-1,17%	-0,16	13,56	13,69	13,52	13,81	16M	6.111
14/07/2025	-	-	13,72	14,00	13,48	14,02	25M	8.610

Date,Open,High,Low,Close,Volume
22-Jan-26,15.87,16.10,15.61,15.70,35216533
21-Jan-26,15.70,16.00,15.70,15.87,28044879
20-Jan-26,15.45,15.76,15.34,15.70,18168340
19-Jan-26,15.71,15.71,15.40,15.54,9296729
16-Jan-26,15.70,15.88,15.50,15.55,18486621
15-Jan-26,15.65,15.75,15.58,15.64,12193289
14-Jan-26,15.57,15.61,15.30,15.60,19505617
13-Jan-26,16.07,16.07,15.16,15.47,38519563
12-Jan-26,16.49,16.56,16.07,16.07,16938761
09-Jan-26,16.50,16.74,16.32,16.48,23090941
08-Jan-26,16.15,16.70,16.15,16.44,15887673
07-Jan-26,16.53,16.53,16.12,16.16,14884823
06-Jan-26,16.47,16.79,16.40,16.44,18034403
05-Jan-26,16.49,16.52,16.24,16.47,11450496
02-Jan-26,16.50,16.54,16.18,16.44,13210022
30-Dec-25,16.45,16.59,16.35,16.50,12733934
29-Dec-25,16.51,16.51,16.33,16.45,7251219
26-Dec-25,16.51,16.82,16.18,16.48,8508474
23-Dec-25,16.14,16.48,16.14,16.41,12203484
22-Dec-25,16.40,16.40,15.92,16.24,10464677
19-Dec-25,16.40,16.50,16.22,16.40,12315431
18-Dec-25,16.22,16.37,16.15,16.29,12743120
17-Dec-25,16.71,16.86,16.08,16.32,21159845
16-Dec-25,17.12,17.17,16.73,16.85,23511654
15-Dec-25,17.23,17.39,17.09,17.33,14852016
12-Dec-25,16.91,17.20,16.91,17.20,24708765
11-Dec-25,16.73,17.01,16.59,17.01,18900475
10-Dec-25,16.52,16.75,16.39,16.65,29913839
09-Dec-25,16.31,16.85,16.31,16.70,19212636
08-Dec-25,16.51,16.76,16.40,16.66,20274182
05-Dec-25,17.39,17.39,16.27,16.40,26289741
04-Dec-25,17.25,17.55,16.90,17.38,22522637
03-Dec-25,16.23,17.24,16.23,17.18,46230795
02-Dec-25,15.55,16.11,15.53,16.11,32971459
01-Dec-25,15.70,15.99,15.34,15.55,33858835
28-Nov-25,15.23,15.48,15.15,15.31,24664209
27-Nov-25,14.79,15.31,14.79,15.25,13735033
26-Nov-25,14.50,14.91,14.43,14.80,62466002
25-Nov-25,14.89,14.98,14.46,14.46,28212544
24-Nov-25,15.01,15.16,14.87,14.89,13655796
21-Nov-25,15.09,15.16,14.81,15.01,11687194
19-Nov-25,15.40,15.46,15.00,15.09,13653218
18-Nov-25,15.47,15.74,15.14,15.45,18095848
17-Nov-25,15.79,15.86,15.40,15.50,35954534
14-Nov-25,15.26,16.44,14.95,15.90,37708365
13-Nov-25,15.85,16.00,15.52,15.61,12357343
12-Nov-25,15.82,15.83,15.53,15.76,10392938
11-Nov-25,15.56,16.22,15.44,15.81,22565136
10-Nov-25,15.90,15.92,15.50,15.60,11787958
07-Nov-25,15.83,15.95,15.64,15.78,11006463
06-Nov-25,16.25,16.25,15.76,15.83,10710408
05-Nov-25,16.10,16.23,16.02,16.17,20459188
04-Nov-25,15.99,16.18,15.88,16.16,26280133
03-Nov-25,16.01,16.10,15.75,15.91,20487823
31-Oct-25,15.88,16.08,15.80,16.01,17392401
30-Oct-25,15.54,15.89,15.51,15.88,10905961
29-Oct-25,15.38,15.73,15.35,15.62,26613081
28-Oct-25,14.68,15.53,14.60,15.38,39173348
27-Oct-25,14.55,14.62,14.30,14.40,10238072
24-Oct-25,14.35,14.60,14.35,14.51,18626073
23-Oct-25,14.21,14.31,14.16,14.30,13344626
22-Oct-25,14.04,14.31,13.99,14.13,10627657
21-Oct-25,14.18,14.27,13.99,14.13,8322122
20-Oct-25,14.27,14.40,14.17,14.17,8071422
17-Oct-25,14.26,14.53,14.08,14.29,17486093
16-Oct-25,14.10,14.55,14.06,14.29,19248775
15-Oct-25,13.70,14.09,13.57,14.07,23323301
14-Oct-25,13.67,13.82,13.53,13.75,15464666
13-Oct-25,13.80,14.03,13.68,13.68,9327717
10-Oct-25,13.47,14.00,13.47,13.71,23393150
09-Oct-25,13.44,13.53,13.25,13.34,12771913
08-Oct-25,13.35,13.53,13.27,13.44,8338594
07-Oct-25,13.40,13.45,13.16,13.32,12988013
06-Oct-25,13.60,13.62,13.36,13.42,13341799
03-Oct-25,13.67,13.68,13.51,13.58,6899167
02-Oct-25,13.94,13.94,13.55,13.60,11756933
01-Oct-25,13.98,13.98,13.78,13.87,11320801
30-Sep-25,13.92,14.10,13.89,13.98,10870959
29-Sep-25,13.82,14.09,13.82,14.01,8547755
26-Sep-25,13.71,13.96,13.56,13.81,15254551
25-Sep-25,13.70,13.96,13.61,13.63,17061701
24-Sep-25,13.90,13.96,13.70,13.76,14544027
23-Sep-25,13.85,14.25,13.73,13.90,19328614
22-Sep-25,14.33,14.33,13.77,13.85,24861152
19-Sep-25,14.42,14.52,14.23,14.28,22220527
18-Sep-25,14.55,14.56,14.35,14.35,11703267
17-Sep-25,14.52,14.72,14.37,14.58,8577298
16-Sep-25,14.59,14.73,14.30,14.52,9493018
15-Sep-25,14.41,14.62,14.39,14.57,10138334
12-Sep-25,14.50,14.50,14.25,14.41,7295530
11-Sep-25,14.59,14.64,14.38,14.42,14813420
10-Sep-25,14.50,14.60,14.23,14.50,23921598
09-Sep-25,14.30,14.66,14.20,14.46,19701475
08-Sep-25,14.50,14.54,14.06,14.15,20048118
05-Sep-25,14.28,14.54,14.18,14.45,17431477
04-Sep-25,14.11,14.25,13.95,14.20,9391706
03-Sep-25,14.19,14.23,14.01,14.11,12695621
02-Sep-25,14.45,14.45,14.02,14.12,16196532
01-Sep-25,14.70,14.74,14.37,14.48,12078975
29-Aug-25,14.76,14.76,14.58,14.63,7982681
28-Aug-25,14.46,14.85,14.41,14.68,8603853
27-Aug-25,14.48,14.54,14.27,14.46,6831608
26-Aug-25,14.48,14.50,14.34,14.41,6447774
25-Aug-25,14.51,14.54,14.33,14.40,11875755
22-Aug-25,14.20,14.57,14.15,14.45,12649143
21-Aug-25,14.18,14.28,13.98,14.17,11274803
20-Aug-25,14.11,14.26,13.83,14.26,15747812
19-Aug-25,14.33,14.33,14.00,14.10,12072836
18-Aug-25,14.23,14.58,14.08,14.41,15552896
15-Aug-25,14.52,14.75,14.07,14.23,43020487
14-Aug-25,13.29,13.36,13.18,13.25,11976124
13-Aug-25,13.37,13.40,13.11,13.22,19859618
12-Aug-25,13.27,13.59,13.21,13.44,15396622
11-Aug-25,13.47,13.48,13.26,13.26,12990331
08-Aug-25,13.37,13.57,13.21,13.39,12125003
07-Aug-25,13.45,13.63,13.04,13.44,32086651
06-Aug-25,13.59,13.68,13.31,13.35,23914704
05-Aug-25,13.62,13.66,13.40,13.59,9647717
04-Aug-25,13.62,13.80,13.43,13.55,17071690
01-Aug-25,13.70,13.86,13.43,13.60,15153883
31-Jul-25,13.71,13.90,13.50,13.63,13884205
30-Jul-25,13.58,13.94,13.54,13.72,12344370
29-Jul-25,13.61,13.85,13.53,13.58,14107973
28-Jul-25,13.91,14.05,13.56,13.65,12857839
25-Jul-25,13.50,14.18,13.50,13.98,17702101
24-Jul-25,13.63,13.66,13.37,13.53,11494035
23-Jul-25,13.43,13.72,13.37,13.63,11199630
22-Jul-25,13.49,13.69,13.46,13.50,14505019
21-Jul-25,13.29,13.55,13.22,13.55,15577207
18-Jul-25,13.51,13.53,13.25,13.30,19787244
17-Jul-25,13.49,13.67,13.39,13.58,12776553
16-Jul-25,13.60,13.60,13.30,13.49,14183999
15-Jul-25,13.69,13.81,13.52,13.56,15707056
14-Jul-25,14.00,14.02,13.48,13.72,24970752

*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: TTEN3