Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TEND3 - TENDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 24,36 | 24,72 | +2,19% | 24,26 | 25,13 | 24,67 | 24,62 | 24,72 | 8.246 | 4.472.401.800 |
| 4/6/2025 | 23,57 | 24,19 | +2,59% | 23,51 | 24,38 | 24,06 | 24,17 | 24,35 | 8.369 | 3.854.979.900 |
| 3/6/2025 | 23,11 | 23,58 | +0,60% | 23,11 | 23,85 | 23,61 | 23,58 | 23,70 | 5.793 | 2.460.604.700 |
| 2/6/2025 | 23,17 | 23,44 | +1,52% | 22,79 | 23,53 | 23,15 | 23,25 | 23,44 | 10.846 | 4.202.263.700 |
| 30/5/2025 | 22,79 | 23,09 | +1,32% | 22,43 | 23,09 | 22,82 | 22,88 | 23,09 | 5.892 | 3.024.742.000 |
| 29/5/2025 | 22,58 | 22,79 | -0,48% | 22,37 | 22,89 | 22,68 | 22,64 | 22,80 | 3.216 | 1.643.055.400 |
| 28/5/2025 | 23,19 | 22,90 | -1,25% | 22,34 | 23,20 | 22,70 | 22,88 | 22,94 | 5.416 | 2.848.354.800 |
| 27/5/2025 | 22,80 | 23,19 | +2,61% | 22,69 | 23,42 | 23,14 | 23,19 | 23,38 | 7.768 | 4.031.910.600 |
| 26/5/2025 | 22,75 | 22,60 | +0,09% | 22,23 | 22,80 | 22,51 | 22,59 | 22,66 | 5.539 | 2.664.799.100 |
| 23/5/2025 | 21,74 | 22,58 | +3,11% | 21,24 | 22,60 | 22,26 | 22,48 | 22,60 | 11.655 | 5.343.956.500 |
| 22/5/2025 | 21,35 | 21,90 | +1,67% | 21,35 | 22,37 | 21,91 | 21,88 | 21,90 | 11.664 | 5.311.554.400 |
| 21/5/2025 | 21,61 | 21,54 | -0,97% | 21,27 | 22,19 | 21,56 | 21,43 | 21,55 | 11.888 | 6.242.007.700 |
| 20/5/2025 | 19,82 | 21,75 | +9,02% | 19,82 | 21,75 | 20,96 | 21,71 | 21,75 | 18.951 | 10.566.921.600 |
| 19/5/2025 | 20,17 | 19,95 | -1,63% | 19,82 | 20,33 | 20,00 | 19,95 | 20,04 | 7.606 | 3.769.669.200 |
| 16/5/2025 | 20,55 | 20,28 | -1,89% | 20,01 | 20,61 | 20,23 | 20,20 | 20,28 | 14.121 | 7.021.020.400 |
| 15/5/2025 | 20,45 | 20,67 | +1,52% | 20,31 | 21,00 | 20,68 | 20,66 | 20,75 | 9.696 | 4.109.158.700 |
| 14/5/2025 | 20,20 | 20,36 | +1,65% | 19,85 | 20,70 | 20,49 | 20,36 | 20,49 | 17.764 | 6.413.959.000 |
| 13/5/2025 | 19,30 | 20,03 | +4,87% | 19,28 | 20,38 | 20,04 | 20,03 | 20,04 | 12.718 | 5.945.030.800 |
| 12/5/2025 | 19,77 | 19,10 | -1,80% | 18,51 | 19,77 | 18,88 | 19,10 | 19,12 | 14.129 | 5.792.769.200 |
| 9/5/2025 | 18,23 | 19,45 | +13,34% | 18,23 | 19,77 | 19,22 | 19,41 | 19,45 | 22.619 | 14.834.198.000 |
| 8/5/2025 | 16,45 | 17,16 | +5,02% | 16,42 | 17,40 | 17,17 | 17,12 | 17,16 | 7.608 | 3.652.154.800 |
| 7/5/2025 | 16,48 | 16,34 | -0,73% | 15,99 | 16,58 | 16,21 | 16,34 | 16,35 | 3.751 | 1.380.688.900 |
| 6/5/2025 | 16,03 | 16,46 | +2,55% | 16,01 | 16,46 | 16,27 | 16,33 | 16,46 | 3.393 | 1.351.936.600 |
| 5/5/2025 | 16,10 | 16,05 | -0,19% | 15,68 | 16,16 | 15,92 | 16,04 | 16,08 | 3.785 | 1.514.017.700 |
| 2/5/2025 | 16,30 | 16,08 | +1,52% | 15,84 | 16,30 | 16,02 | 16,01 | 16,08 | 5.877 | 2.762.864.300 |
| 29/4/2025 | 16,45 | 15,84 | -3,71% | 15,84 | 16,51 | 16,09 | 15,84 | 15,86 | 7.727 | 3.218.437.000 |
| 28/4/2025 | 16,20 | 16,45 | +1,54% | 16,20 | 16,66 | 16,46 | 16,36 | 16,45 | 8.109 | 3.461.464.000 |
| 25/4/2025 | 17,13 | 16,20 | -5,04% | 15,78 | 17,13 | 16,14 | 16,16 | 16,20 | 13.178 | 7.340.740.000 |
| 24/4/2025 | 16,79 | 17,06 | +2,22% | 16,68 | 17,16 | 16,96 | 16,98 | 17,06 | 11.672 | 4.026.271.500 |
| 23/4/2025 | 16,80 | 16,69 | +0,79% | 16,50 | 17,22 | 16,76 | 16,64 | 16,70 | 9.209 | 4.617.698.500 |
| 22/4/2025 | 15,89 | 16,56 | +3,82% | 15,75 | 16,63 | 16,34 | 16,50 | 16,57 | 9.256 | 4.285.806.000 |
| 17/4/2025 | 15,24 | 15,95 | +5,49% | 15,00 | 15,97 | 15,61 | 15,95 | 15,96 | 5.353 | 3.113.088.700 |
| 16/4/2025 | 14,75 | 15,12 | +2,02% | 14,70 | 15,37 | 15,11 | 15,12 | 15,14 | 5.798 | 2.211.978.200 |
| 15/4/2025 | 15,13 | 14,82 | -2,11% | 14,71 | 15,41 | 14,88 | 14,82 | 14,85 | 6.521 | 2.352.143.300 |
| 14/4/2025 | 14,82 | 15,14 | +4,41% | 14,65 | 15,29 | 15,03 | 15,12 | 15,16 | 6.723 | 2.458.647.300 |
| 11/4/2025 | 14,30 | 14,50 | +1,75% | 13,96 | 14,65 | 14,37 | 14,49 | 14,55 | 6.398 | 1.966.881.700 |
| 10/4/2025 | 14,28 | 14,25 | -0,77% | 13,96 | 14,44 | 14,21 | 14,23 | 14,25 | 7.231 | 1.814.641.500 |
| 9/4/2025 | 13,72 | 14,36 | +4,44% | 13,57 | 14,50 | 14,13 | 14,29 | 14,37 | 11.954 | 5.483.231.700 |
| 8/4/2025 | 13,88 | 13,75 | +0,29% | 13,60 | 14,29 | 13,86 | 13,70 | 13,76 | 10.319 | 2.549.975.400 |
| 7/4/2025 | 13,40 | 13,71 | +0,29% | 13,10 | 13,85 | 13,51 | 13,69 | 13,74 | 9.289 | 2.376.799.300 |