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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 14,41 | 13,67 | -6,82% | 13,67 | 14,41 | 13,86 | 13,66 | 13,68 | 8.025 | 2.680.330.400 |
| 3/4/2025 | 14,22 | 14,67 | +2,66% | 14,19 | 15,12 | 14,68 | 14,62 | 14,72 | 5.706 | 2.139.178.400 |
| 2/4/2025 | 14,01 | 14,29 | +1,49% | 14,01 | 14,45 | 14,23 | 14,29 | 14,30 | 5.707 | 2.779.505.000 |
| 1/4/2025 | 13,89 | 14,08 | +2,03% | 13,76 | 14,37 | 14,14 | 14,08 | 14,09 | 8.300 | 2.487.053.700 |
| 31/3/2025 | 14,19 | 13,80 | -3,90% | 13,80 | 14,25 | 14,07 | 13,79 | 13,85 | 4.947 | 5.039.407.400 |
| 28/3/2025 | 14,32 | 14,36 | -0,28% | 13,94 | 14,46 | 14,22 | 14,35 | 14,37 | 4.516 | 2.044.219.200 |
| 27/3/2025 | 14,41 | 14,40 | +0,07% | 14,24 | 14,60 | 14,43 | 14,39 | 14,41 | 6.690 | 3.130.455.900 |
| 26/3/2025 | 14,19 | 14,39 | +1,41% | 14,18 | 14,68 | 14,44 | 14,37 | 14,44 | 5.515 | 2.080.108.300 |
| 25/3/2025 | 13,91 | 14,19 | +2,38% | 13,91 | 14,46 | 14,24 | 14,16 | 14,22 | 6.162 | 1.768.141.200 |
| 24/3/2025 | 14,11 | 13,86 | -1,35% | 13,85 | 14,11 | 13,94 | 13,86 | 13,90 | 5.469 | 1.669.120.100 |
| 21/3/2025 | 14,22 | 14,05 | -1,47% | 14,00 | 14,34 | 14,11 | 14,04 | 14,11 | 3.792 | 1.508.546.300 |
| 20/3/2025 | 14,44 | 14,26 | -1,25% | 14,25 | 14,55 | 14,35 | 14,23 | 14,28 | 4.703 | 2.062.983.200 |
| 19/3/2025 | 13,95 | 14,44 | +4,41% | 13,83 | 14,76 | 14,44 | 14,43 | 14,44 | 8.952 | 3.854.413.700 |
| 18/3/2025 | 13,77 | 13,83 | +0,29% | 13,69 | 14,07 | 13,88 | 13,82 | 13,88 | 5.866 | 2.749.252.000 |
| 17/3/2025 | 13,60 | 13,79 | +1,47% | 13,43 | 13,89 | 13,72 | 13,76 | 13,81 | 8.446 | 2.989.083.200 |
| 14/3/2025 | 13,50 | 13,59 | +1,42% | 13,40 | 13,84 | 13,66 | 13,57 | 13,60 | 14.815 | 8.061.026.600 |
| 13/3/2025 | 13,56 | 13,40 | -7,33% | 13,00 | 13,67 | 13,38 | 13,39 | 13,40 | 22.508 | 10.287.856.200 |
| 12/3/2025 | 14,00 | 14,46 | +3,21% | 13,96 | 14,61 | 14,35 | 14,46 | 14,48 | 10.033 | 3.709.438.500 |
| 11/3/2025 | 14,57 | 14,01 | -3,84% | 13,66 | 14,59 | 14,05 | 14,01 | 14,03 | 11.529 | 4.649.566.800 |
| 10/3/2025 | 14,70 | 14,57 | -1,42% | 14,43 | 14,83 | 14,58 | 14,55 | 14,58 | 6.994 | 2.162.372.900 |
| 7/3/2025 | 14,65 | 14,78 | +0,89% | 14,26 | 15,07 | 14,74 | 14,73 | 14,78 | 13.430 | 4.571.984.800 |
| 6/3/2025 | 14,46 | 14,65 | +1,60% | 14,41 | 15,00 | 14,65 | 14,64 | 14,66 | 15.422 | 6.033.579.300 |
| 5/3/2025 | 14,60 | 14,42 | -2,10% | 14,36 | 14,72 | 14,50 | 14,41 | 14,49 | 7.216 | 2.570.879.200 |
| 28/2/2025 | 15,38 | 14,73 | -4,54% | 14,40 | 15,38 | 14,79 | 14,70 | 14,74 | 11.004 | 4.597.277.200 |
| 27/2/2025 | 15,35 | 15,43 | +0,59% | 15,21 | 15,46 | 15,35 | 15,37 | 15,44 | 7.949 | 2.671.974.300 |
| 26/2/2025 | 16,25 | 15,34 | -5,07% | 15,33 | 16,35 | 15,53 | 15,33 | 15,34 | 7.526 | 2.597.617.000 |
| 25/2/2025 | 15,93 | 16,16 | +0,50% | 15,93 | 16,40 | 16,21 | 16,16 | 16,17 | 6.485 | 2.887.738.900 |
| 24/2/2025 | 16,96 | 16,08 | -5,30% | 15,92 | 17,01 | 16,21 | 16,08 | 16,09 | 13.245 | 6.390.707.300 |
| 21/2/2025 | 16,48 | 16,98 | +3,03% | 16,31 | 17,04 | 16,79 | 16,98 | 17,03 | 14.454 | 5.510.299.200 |
| 20/2/2025 | 16,29 | 16,48 | +1,67% | 15,97 | 16,48 | 16,28 | 16,48 | 16,49 | 6.750 | 2.809.341.000 |
| 19/2/2025 | 16,19 | 16,21 | -1,10% | 15,89 | 16,30 | 16,10 | 16,20 | 16,22 | 10.310 | 7.576.151.100 |