3TENTOS ON NM ON More Historical Data - TTEN3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
3TENTOS ON NM (TTEN3)
3TENTOS ON NM (TTEN3) Historical

TTEN3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	13.67	-0.23	-1.65%	13.99	13.99	13.52	1,322,000
Jan 09 2025	13.90	0.47	3.50%	13.43	14.16	13.20	1,212,900
Jan 08 2025	13.43	0.15	1.13%	13.14	13.50	12.98	1,236,400
Jan 07 2025	13.28	-0.05	-0.38%	13.33	13.50	13.17	825,800
Jan 06 2025	13.33	0.24	1.83%	13.50	13.69	13.00	1,221,400
Jan 03 2025	13.09	-0.19	-1.43%	13.15	13.34	12.89	637,300
Jan 02 2025	13.28	-0.46	-3.35%	13.75	13.75	13.16	984,800
Dec 30 2024	13.74	0.35	2.61%	13.50	13.74	13.28	880,300
Dec 27 2024	13.39	-0.21	-1.54%	13.69	13.69	13.22	865,400
Dec 26 2024	13.60	0.03	0.22%	13.57	13.75	13.43	680,600
Dec 23 2024	13.57	-0.52	-3.69%	13.95	14.08	13.54	961,600
Dec 20 2024	14.09	-0.11	-0.77%	14.20	14.22	13.92	621,900
Dec 19 2024	14.20	0.22	1.57%	14.01	14.20	13.73	1,104,300
Dec 18 2024	13.98	-0.71	-4.83%	14.64	14.76	13.85	1,490,600
Dec 17 2024	14.69	0.40	2.80%	14.50	15.04	14.32	1,529,500
Dec 16 2024	14.29	-0.58	-3.90%	14.86	15.09	14.25	1,217,300
Dec 13 2024	14.87	0.19	1.29%	14.64	15.24	14.57	2,046,400
Dec 12 2024	14.68	-0.09	-0.61%	14.74	14.86	14.45	1,824,600
Dec 11 2024	14.77	0.90	6.49%	13.83	14.93	13.83	2,109,800
Dec 10 2024	13.87	-0.22	-1.56%	14.10	14.33	13.80	942,900
Dec 09 2024	14.09	-0.05	-0.35%	14.04	14.34	13.84	1,112,400
Dec 06 2024	14.14	-0.20	-1.39%	14.30	14.38	13.92	1,005,400
Dec 05 2024	14.34	0.12	0.84%	14.24	14.56	14.15	1,538,900
Dec 04 2024	14.22	0.47	3.42%	13.75	14.39	13.69	1,660,500
Dec 03 2024	13.75	0.16	1.18%	13.61	13.75	13.55	1,025,600
Dec 02 2024	13.59	-0.03	-0.22%	13.63	13.85	13.54	1,640,900
Nov 29 2024	13.62	0.45	3.42%	13.23	13.77	13.04	1,722,600
Nov 28 2024	13.17	-0.93	-6.60%	14.06	14.15	13.17	1,901,100
Nov 27 2024	14.10	-0.55	-3.75%	14.79	14.79	14.00	1,174,200
Nov 26 2024	14.65	0.13	0.90%	14.65	14.84	14.50	714,200
Nov 25 2024	14.52	0.17	1.18%	14.40	14.66	14.25	787,700
Nov 22 2024	14.35	0.11	0.77%	14.30	14.43	14.10	625,200
Nov 21 2024	14.24	0.12	0.85%	14.00	14.39	13.91	1,731,800
Nov 19 2024	14.12	-0.13	-0.91%	14.19	14.37	13.80	1,009,900
Nov 18 2024	14.25	-0.13	-0.90%	14.31	14.38	13.73	1,506,700
Nov 14 2024	14.38	0.57	4.13%	13.81	14.68	13.79	3,027,100
Nov 13 2024	13.81	-0.37	-2.61%	14.09	14.20	13.65	1,923,800
Nov 12 2024	14.18	1.99	16.32%	12.92	14.18	12.92	7,368,500
Nov 11 2024	12.19	0.33	2.78%	11.90	12.22	11.74	1,254,600
Nov 08 2024	11.86	-0.15	-1.25%	11.96	11.96	11.73	898,900
Nov 07 2024	12.01	-0.42	-3.38%	12.26	12.55	11.96	872,700
Nov 06 2024	12.43	0.47	3.93%	11.70	12.47	11.65	1,406,200
Nov 05 2024	11.96	0.31	2.66%	11.73	12.00	11.65	622,500
Nov 04 2024	11.65	0.30	2.64%	11.40	11.81	11.40	578,800
Nov 01 2024	11.35	-0.01	-0.09%	11.35	11.37	11.23	484,100
Oct 31 2024	11.36	0.07	0.62%	11.38	11.57	11.30	972,600
Oct 30 2024	11.29	-0.10	-0.88%	11.39	11.49	11.28	497,800
Oct 29 2024	11.39	0.19	1.70%	11.22	11.43	11.20	613,700
Oct 28 2024	11.20	0.02	0.18%	11.21	11.61	11.18	655,500
Oct 25 2024	11.18	0.21	1.91%	11.11	11.31	11.04	719,600
Oct 24 2024	10.97	0.35	3.30%	10.71	11.10	10.51	1,218,600
Oct 23 2024	10.62	0.37	3.61%	10.22	10.67	10.20	1,074,600
Oct 22 2024	10.25	0.04	0.39%	10.19	10.27	10.12	470,400
Oct 21 2024	10.21	-0.11	-1.07%	10.29	10.31	10.17	563,900
Oct 18 2024	10.32	-0.19	-1.81%	10.56	10.57	10.27	573,800
Oct 17 2024	10.51	-0.07	-0.66%	10.50	10.52	10.29	621,100
Oct 16 2024	10.58	0.15	1.44%	10.39	10.60	10.27	654,400
Oct 15 2024	10.43	-0.12	-1.14%	10.61	10.65	10.36	722,700
Oct 14 2024	10.55	-0.10	-0.94%	10.66	10.74	10.47	1,057,400

3TENTOS ON NM ON

Robinhood Markets

Prosiebensati Media

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions