3TENTOS ON NM (TTEN3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 10.6 | 0.21 | 2.02 | 10.54 | 10.64 | 10.34 | 5100 |
| 1720128540 | 10.39 | 0.18 | 1.76 | 10.22 | 10.57 | 10.22 | 4149 |
| 1720042200 | 10.21 | 0 | 0.00 | 10.25 | 10.42 | 10.21 | 4199 |
| 1719955800 | 10.21 | -0.07 | -0.68 | 10.2 | 10.53 | 10.16 | 5771 |
| 1719869400 | 10.28 | 0.43 | 4.37 | 9.88 | 10.31 | 9.81 | 7111 |
| 1719610200 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.82 | 7023 |
| 1719523800 | 10.1 | 0.4 | 4.12 | 9.75 | 10.1 | 9.7 | 3710 |
| 1719437400 | 9.7 | -0.15 | -1.52 | 9.78 | 9.82 | 9.64 | 4782 |
| 1719351000 | 9.85 | -0.2 | -1.99 | 10.08 | 10.09 | 9.68 | 6259 |
| 1719264600 | 10.05 | -0.13 | -1.28 | 10.05 | 10.25 | 9.9 | 6243 |
| 1719005400 | 10.18 | 0.18 | 1.80 | 9.98 | 10.18 | 9.82 | 4194 |
| 1718918940 | 10 | 0 | 0.00 | 10.02 | 10.05 | 9.82 | 4720 |
| 1718832540 | 10 | 0.02 | 0.20 | 10.13 | 10.13 | 9.85 | 4025 |
| 1718746200 | 9.98 | 0.05 | 0.50 | 9.95 | 10.15 | 9.78 | 4514 |
| 1718659800 | 9.93 | 0 | 0.00 | 9.93 | 10.05 | 9.8699999 | 4388 |
| 1718400600 | 9.93 | 0 | 0.00 | 9.89 | 10.17 | 9.89 | 4226 |
| 1718314200 | 9.93 | 0.04 | 0.40 | 9.94 | 10.06 | 9.76 | 4400 |
| 1718227800 | 9.89 | 0.11 | 1.12 | 9.8 | 10.02 | 9.8 | 5025 |
| 1718141400 | 9.78 | -0.02 | -0.20 | 9.73 | 9.89 | 9.66 | 4447 |
| 1718055000 | 9.8 | 0.1 | 1.03 | 9.71 | 9.8 | 9.51 | 5636 |
| 1717795800 | 9.7 | 0.03 | 0.31 | 9.7 | 9.83 | 9.61 | 5854 |
| 1717709400 | 9.67 | 0.07 | 0.73 | 9.61 | 9.81 | 9.48 | 5151 |
| 1717622940 | 9.6 | -0.49 | -4.86 | 9.78 | 9.83 | 9.5 | 8162 |
| 1717536600 | 10.09 | 0.19 | 1.92 | 9.92 | 10.09 | 9.73 | 5531 |
| 1717450200 | 9.9 | 0.29 | 3.02 | 9.63 | 10.08 | 9.6199999 | 6246 |
| 1717191000 | 9.61 | -0.12 | -1.23 | 9.73 | 9.8 | 9.5399999 | 9343 |
| 1717018140 | 9.73 | -0.09 | -0.92 | 9.84 | 9.91 | 9.69 | 7071 |
| 1716931740 | 9.82 | -0.18 | -1.80 | 9.98 | 10.14 | 9.76 | 6441 |
| 1716845340 | 10 | 0.04 | 0.40 | 10.07 | 10.14 | 9.72 | 8162 |
| 1716586200 | 9.96 | -0.11 | -1.09 | 10.15 | 10.16 | 9.95 | 6531 |
| 1716499800 | 10.07 | -0.03 | -0.30 | 10.13 | 10.19 | 9.98 | 5588 |
| 1716413340 | 10.1 | -0.06 | -0.59 | 10.31 | 10.31 | 10.01 | 7981 |
| 1716327000 | 10.16 | -0.04 | -0.39 | 10.33 | 10.38 | 10.16 | 6609 |
| 1716240600 | 10.2 | -0.09 | -0.87 | 10.29 | 10.39 | 9.99 | 5667 |
| 1715981400 | 10.29 | -0.02 | -0.19 | 10.22 | 10.29 | 10.05 | 4866 |
| 1715895000 | 10.31 | 0.43 | 4.35 | 10.01 | 10.31 | 10.01 | 5748 |
| 1715808600 | 9.88 | 0.08 | 0.82 | 9.9 | 10.09 | 9.8 | 5119 |
| 1715722200 | 9.8 | -0.3 | -2.97 | 10.08 | 10.08 | 9.8 | 4858 |
| 1715635800 | 10.1 | -0.28 | -2.70 | 10.13 | 10.15 | 9.8699999 | 5702 |
| 1715376600 | 10.38 | -0.06 | -0.57 | 10.45 | 10.45 | 9.94 | 7866 |
| 1715290140 | 10.44 | 1.21 | 13.11 | 9.3 | 10.49 | 9.3 | 13249 |
| 1715203800 | 9.23 | -0.26 | -2.74 | 9.38 | 9.49 | 9.21 | 9102 |
| 1715117400 | 9.49 | -0.01 | -0.11 | 9.52 | 9.7 | 9.35 | 10630 |
| 1715031000 | 9.5 | -0.49 | -4.90 | 9.95 | 9.99 | 9.05 | 28744 |
| 1714771800 | 9.99 | -0.21 | -2.06 | 10.37 | 10.45 | 9.8699999 | 10897 |
| 1714685400 | 10.2 | 0.16 | 1.59 | 10.05 | 10.44 | 10.05 | 7377 |
| 1714512600 | 10.04 | -0.29 | -2.81 | 10.3 | 10.3 | 10.04 | 5890 |
| 1714426200 | 10.33 | 0.2 | 1.97 | 10.05 | 10.36 | 10.03 | 4455 |
| 1714167000 | 10.13 | 0.08 | 0.80 | 10 | 10.25 | 10 | 4955 |
| 1714080540 | 10.05 | 0.15 | 1.52 | 9.99 | 10.08 | 9.8699999 | 5106 |
| 1713994200 | 9.9 | -0.05 | -0.50 | 9.9 | 10.14 | 9.83 | 5984 |
| 1713907800 | 9.95 | 0.24 | 2.47 | 9.73 | 9.95 | 9.63 | 6406 |
| 1713821340 | 9.71 | -0.04 | -0.41 | 9.8 | 9.83 | 9.65 | 6391 |
| 1713562200 | 9.75 | -0.05 | -0.51 | 9.78 | 9.93 | 9.61 | 7648 |
| 1713475800 | 9.8 | 0 | 0.00 | 9.8 | 9.92 | 9.72 | 6467 |
| 1713389400 | 9.8 | 0.04 | 0.41 | 9.76 | 9.85 | 9.7 | 8634 |
| 1713302940 | 9.76 | -0.35 | -3.46 | 10 | 10 | 9.74 | 14453 |
| 1713216600 | 10.11 | -0.19 | -1.84 | 10.21 | 10.29 | 9.9 | 10527 |
| 1712957400 | 10.3 | -0.19 | -1.81 | 10.51 | 10.51 | 10.09 | 10179 |
| 1712870940 | 10.49 | -0.03 | -0.29 | 10.53 | 10.56 | 10.3 | 5078 |
| 1712784540 | 10.52 | -0.07 | -0.66 | 10.7 | 10.7 | 10.4 | 6862 |
| 1712698140 | 10.59 | 0.04 | 0.38 | 10.43 | 10.7 | 10.43 | 7215 |
| 1712611740 | 10.55 | 0.14 | 1.34 | 10.44 | 10.55 | 10.29 | 4523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
