Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 29,69 | 29,09 | -3,55% | 28,82 | 29,69 | 29,11 | 28,98 | 29,09 | 7.405 | 3.916.740.200 |
| 11/3/2026 | 29,36 | 30,16 | +1,93% | 28,78 | 30,64 | 29,94 | 30,02 | 30,18 | 7.167 | 5.784.100.500 |
| 10/3/2026 | 30,49 | 29,59 | -1,56% | 29,55 | 30,98 | 30,23 | 29,58 | 29,80 | 10.551 | 5.831.119.300 |
| 9/3/2026 | 29,71 | 30,06 | 0,00% | 28,98 | 30,32 | 29,63 | 30,00 | 30,19 | 12.256 | 6.889.695.500 |
| 6/3/2026 | 27,89 | 30,06 | +9,95% | 27,79 | 30,60 | 29,51 | 29,77 | 30,11 | 20.792 | 16.983.853.700 |
| 5/3/2026 | 28,21 | 27,34 | -4,41% | 26,93 | 28,53 | 27,64 | 27,21 | 27,35 | 9.149 | 6.407.358.900 |
| 4/3/2026 | 29,36 | 28,60 | +0,67% | 28,60 | 30,11 | 29,03 | 28,60 | 28,65 | 9.122 | 6.054.315.100 |
| 3/3/2026 | 28,79 | 28,41 | -4,82% | 28,11 | 28,94 | 28,43 | 28,41 | 28,44 | 14.076 | 8.798.294.700 |
| 2/3/2026 | 29,60 | 29,85 | -1,35% | 29,20 | 30,31 | 29,79 | 29,84 | 29,85 | 8.760 | 5.548.056.100 |
| 27/2/2026 | 30,67 | 30,26 | -1,34% | 29,60 | 30,67 | 30,19 | 30,19 | 30,26 | 6.629 | 4.329.078.300 |
| 26/2/2026 | 30,32 | 30,67 | +1,15% | 29,77 | 30,86 | 30,39 | 30,66 | 30,70 | 9.609 | 5.567.945.400 |
| 25/2/2026 | 31,41 | 30,32 | -2,82% | 30,19 | 31,72 | 30,58 | 30,32 | 30,33 | 9.528 | 6.227.048.500 |
| 24/2/2026 | 32,56 | 31,20 | -3,14% | 31,11 | 32,81 | 31,60 | 31,17 | 31,29 | 8.366 | 6.219.163.100 |
| 23/2/2026 | 33,20 | 32,21 | -2,54% | 31,75 | 33,35 | 32,16 | 32,20 | 32,21 | 6.801 | 4.540.736.900 |
| 20/2/2026 | 33,85 | 33,05 | -3,16% | 31,96 | 33,85 | 32,90 | 33,03 | 33,15 | 15.505 | 10.344.100.200 |
| 19/2/2026 | 32,46 | 34,13 | +5,27% | 32,21 | 34,13 | 33,50 | 33,94 | 34,15 | 12.519 | 8.588.713.200 |
| 18/2/2026 | 32,80 | 32,42 | -0,67% | 32,15 | 33,29 | 32,62 | 32,41 | 32,43 | 7.530 | 4.319.120.100 |
| 13/2/2026 | 31,68 | 32,64 | +4,45% | 31,68 | 32,77 | 32,30 | 32,62 | 32,65 | 12.915 | 7.249.914.600 |
| 11/2/2026 | 30,85 | 31,25 | +1,99% | 30,60 | 31,34 | 31,03 | 30,99 | 31,25 | 16.164 | 13.155.829.400 |
| 10/2/2026 | 29,86 | 30,64 | +2,30% | 29,86 | 30,68 | 30,33 | 30,43 | 30,64 | 8.917 | 5.173.206.200 |
| 9/2/2026 | 29,70 | 29,95 | +0,84% | 29,66 | 30,41 | 29,90 | 29,90 | 29,95 | 6.382 | 3.798.013.700 |
| 6/2/2026 | 29,04 | 29,70 | +2,06% | 28,63 | 29,89 | 29,33 | 29,69 | 29,75 | 7.366 | 4.135.270.300 |
| 5/2/2026 | 28,21 | 29,10 | +3,12% | 28,02 | 29,61 | 29,25 | 29,07 | 29,10 | 8.234 | 5.498.755.500 |
| 4/2/2026 | 28,78 | 28,22 | -2,01% | 27,57 | 28,88 | 28,04 | 28,17 | 28,24 | 10.035 | 7.005.445.400 |
| 3/2/2026 | 28,37 | 28,80 | +2,56% | 28,18 | 28,97 | 28,70 | 28,80 | 28,82 | 9.202 | 4.814.769.100 |
| 2/2/2026 | 27,60 | 28,08 | +1,74% | 27,60 | 28,41 | 28,11 | 27,95 | 28,08 | 9.361 | 4.712.115.500 |
| 30/1/2026 | 27,10 | 27,60 | +1,47% | 26,82 | 27,86 | 27,55 | 27,57 | 27,60 | 13.242 | 8.803.405.200 |
| 29/1/2026 | 27,20 | 27,20 | +0,74% | 26,54 | 27,46 | 27,00 | 27,12 | 27,20 | 13.632 | 11.518.982.100 |
| 28/1/2026 | 25,45 | 27,00 | +6,47% | 25,39 | 27,08 | 26,64 | 27,00 | 27,01 | 13.961 | 9.472.782.500 |
| 27/1/2026 | 25,45 | 25,36 | +0,60% | 24,10 | 25,80 | 25,24 | 25,35 | 25,39 | 19.340 | 11.819.398.400 |
| 26/1/2026 | 24,70 | 25,21 | +2,15% | 24,39 | 25,31 | 24,87 | 25,20 | 25,24 | 8.348 | 5.333.293.200 |
| 23/1/2026 | 24,60 | 24,68 | +0,33% | 24,30 | 24,94 | 24,62 | 24,68 | 24,69 | 5.000 | 2.829.383.400 |
| 22/1/2026 | 24,22 | 24,60 | +0,94% | 24,22 | 25,19 | 24,71 | 24,55 | 24,60 | 9.389 | 5.519.610.700 |
| 21/1/2026 | 23,80 | 24,37 | +2,87% | 23,71 | 24,37 | 24,03 | 24,18 | 24,37 | 9.514 | 4.612.278.900 |
| 20/1/2026 | 22,71 | 23,69 | +4,04% | 22,52 | 23,69 | 23,30 | 23,68 | 23,69 | 8.354 | 3.548.216.900 |
| 19/1/2026 | 22,70 | 22,77 | -0,35% | 22,70 | 23,15 | 22,93 | 22,77 | 22,87 | 3.389 | 1.728.416.500 |
| 16/1/2026 | 23,55 | 22,85 | -3,83% | 22,36 | 23,80 | 22,67 | 22,77 | 22,87 | 11.940 | 6.616.027.300 |
| 15/1/2026 | 24,05 | 23,76 | -0,54% | 23,69 | 24,24 | 23,92 | 23,76 | 23,86 | 7.414 | 3.771.598.500 |
| 14/1/2026 | 23,94 | 23,89 | +1,10% | 23,31 | 24,15 | 23,57 | 23,88 | 23,89 | 7.164 | 4.444.027.600 |
| 13/1/2026 | 23,90 | 23,63 | -1,50% | 23,39 | 24,23 | 23,72 | 23,58 | 23,63 | 7.639 | 4.476.424.600 |
| 12/1/2026 | 25,05 | 23,99 | -4,76% | 23,74 | 25,19 | 24,12 | 23,98 | 24,12 | 12.427 | 7.456.264.700 |
| 9/1/2026 | 25,54 | 25,19 | -0,79% | 25,19 | 26,22 | 25,63 | 25,18 | 25,42 | 7.559 | 4.437.165.400 |
| 8/1/2026 | 24,77 | 25,39 | +3,34% | 24,50 | 25,75 | 25,36 | 25,39 | 25,41 | 8.638 | 4.498.201.800 |
| 7/1/2026 | 26,00 | 24,57 | -4,91% | 24,33 | 26,00 | 24,67 | 24,57 | 24,60 | 9.079 | 5.594.073.100 |
| 6/1/2026 | 24,94 | 25,84 | +3,53% | 24,94 | 25,89 | 25,59 | 25,83 | 25,84 | 12.452 | 6.688.991.300 |
| 5/1/2026 | 23,31 | 24,96 | +7,49% | 23,16 | 25,08 | 24,61 | 24,96 | 25,01 | 8.756 | 4.801.130.000 |
| 2/1/2026 | 24,86 | 23,22 | -5,46% | 23,21 | 24,86 | 23,51 | 23,21 | 23,30 | 14.522 | 8.280.967.100 |
| 30/12/2025 | 24,20 | 24,56 | +2,33% | 24,07 | 24,60 | 24,44 | 24,36 | 24,56 | 6.367 | 3.144.450.400 |
| 29/12/2025 | 24,21 | 24,00 | -0,87% | 23,76 | 24,28 | 23,92 | 23,86 | 24,00 | 3.052 | 2.110.852.700 |
| 26/12/2025 | 23,97 | 24,21 | -2,97% | 23,84 | 24,24 | 24,05 | 24,13 | 24,23 | 4.666 | 2.426.950.000 |
| 23/12/2025 | 23,95 | 24,95 | +4,44% | 23,95 | 25,06 | 24,80 | 24,95 | 24,96 | 6.594 | 4.095.676.300 |
| 22/12/2025 | 24,20 | 23,89 | 0,00% | 23,52 | 24,20 | 23,74 | 23,84 | 23,90 | 9.144 | 4.149.598.100 |
| 19/12/2025 | 23,90 | 23,89 | +0,84% | 23,74 | 24,54 | 24,04 | 23,80 | 23,90 | 7.644 | 5.010.034.500 |
| 18/12/2025 | 23,61 | 23,69 | -0,63% | 23,35 | 24,03 | 23,75 | 23,65 | 23,78 | 8.703 | 4.385.724.900 |
| 17/12/2025 | 23,65 | 23,84 | +0,25% | 23,15 | 23,94 | 23,65 | 23,80 | 23,85 | 10.724 | 6.589.156.600 |
| 16/12/2025 | 25,53 | 23,78 | -7,11% | 23,61 | 25,53 | 24,07 | 23,76 | 23,78 | 14.504 | 7.862.730.600 |
| 15/12/2025 | 25,23 | 25,60 | +3,23% | 25,08 | 25,92 | 25,49 | 25,58 | 25,60 | 8.677 | 6.495.376.800 |
| 12/12/2025 | 23,38 | 24,80 | +0,28% | 22,92 | 25,46 | 24,35 | 24,80 | 24,84 | 22.293 | 17.732.824.300 |
| 11/12/2025 | 25,12 | 24,73 | -1,90% | 24,69 | 25,58 | 25,11 | 24,71 | 24,75 | 10.342 | 7.705.874.300 |
| 10/12/2025 | 24,59 | 25,21 | +2,44% | 24,59 | 25,44 | 25,04 | 25,21 | 25,24 | 12.580 | 6.364.859.700 |
| 9/12/2025 | 24,55 | 24,61 | -1,01% | 23,91 | 25,00 | 24,54 | 24,61 | 24,67 | 13.672 | 6.528.452.000 |
| 8/12/2025 | 25,37 | 24,86 | +0,40% | 24,25 | 25,65 | 24,84 | 24,84 | 24,86 | 10.550 | 4.810.180.100 |
| 5/12/2025 | 27,03 | 24,76 | -8,97% | 24,72 | 27,44 | 25,85 | 24,75 | 24,84 | 13.784 | 7.484.398.700 |
| 4/12/2025 | 26,77 | 27,20 | +2,45% | 26,64 | 27,57 | 27,18 | 27,19 | 27,20 | 11.951 | 6.335.662.000 |
| 3/12/2025 | 28,01 | 26,55 | -5,25% | 26,55 | 28,30 | 27,13 | 26,55 | 26,60 | 12.462 | 8.808.512.400 |
| 2/12/2025 | 28,24 | 28,02 | -0,81% | 27,91 | 28,59 | 28,22 | 28,02 | 28,20 | 10.615 | 8.497.106.000 |
| 1/12/2025 | 27,50 | 28,25 | +2,91% | 26,78 | 28,28 | 27,84 | 28,21 | 28,25 | 14.690 | 9.784.091.800 |
| 28/11/2025 | 26,63 | 27,45 | +3,08% | 26,28 | 27,75 | 27,37 | 27,40 | 27,49 | 10.335 | 5.713.638.100 |
| 27/11/2025 | 26,16 | 26,63 | +2,19% | 25,78 | 26,90 | 26,52 | 26,63 | 26,70 | 5.761 | 3.573.634.800 |
| 26/11/2025 | 24,80 | 26,06 | +4,91% | 24,80 | 26,12 | 25,65 | 25,99 | 26,11 | 10.513 | 5.434.982.200 |
| 25/11/2025 | 24,82 | 24,84 | +0,08% | 24,73 | 25,44 | 25,02 | 24,84 | 24,90 | 4.556 | 2.321.717.900 |
| 24/11/2025 | 24,85 | 24,82 | -0,12% | 24,56 | 25,18 | 24,94 | 24,82 | 24,90 | 6.091 | 3.284.375.500 |
| 21/11/2025 | 24,78 | 24,85 | -0,24% | 24,33 | 24,95 | 24,67 | 24,83 | 24,87 | 5.221 | 2.609.850.800 |
| 19/11/2025 | 24,67 | 24,91 | +0,97% | 24,33 | 25,24 | 24,94 | 24,91 | 24,94 | 6.220 | 3.575.896.400 |
| 18/11/2025 | 24,27 | 24,67 | +1,11% | 23,79 | 25,05 | 24,79 | 24,65 | 24,74 | 6.356 | 3.772.878.800 |
| 17/11/2025 | 25,00 | 24,40 | -2,59% | 24,24 | 25,15 | 24,60 | 24,40 | 24,52 | 5.001 | 2.658.255.700 |
| 14/11/2025 | 25,16 | 25,05 | -0,99% | 24,82 | 25,63 | 25,27 | 25,05 | 25,06 | 10.576 | 5.778.230.400 |
| 13/11/2025 | 25,60 | 25,30 | -2,24% | 25,28 | 26,20 | 25,52 | 25,28 | 25,30 | 7.128 | 4.247.665.100 |
| 12/11/2025 | 26,75 | 25,88 | -2,96% | 25,88 | 26,96 | 26,22 | 25,85 | 25,88 | 9.043 | 4.470.527.700 |
| 11/11/2025 | 25,70 | 26,67 | +4,26% | 25,70 | 26,69 | 26,39 | 26,41 | 26,67 | 11.540 | 5.416.685.900 |
| 10/11/2025 | 24,90 | 25,58 | +3,44% | 24,82 | 26,27 | 25,69 | 25,55 | 25,70 | 11.452 | 6.801.030.200 |
| 7/11/2025 | 23,70 | 24,73 | +8,94% | 23,37 | 24,77 | 24,24 | 24,72 | 24,73 | 16.828 | 12.144.716.000 |
| 6/11/2025 | 23,42 | 22,70 | -3,40% | 22,27 | 23,51 | 22,75 | 22,70 | 22,75 | 12.796 | 7.573.512.100 |
| 5/11/2025 | 23,32 | 23,50 | +1,95% | 22,90 | 23,63 | 23,46 | 23,50 | 23,55 | 9.245 | 4.766.271.300 |
| 4/11/2025 | 23,30 | 23,05 | -0,56% | 22,90 | 23,39 | 23,09 | 23,00 | 23,05 | 9.008 | 4.120.308.400 |
| 3/11/2025 | 23,70 | 23,18 | -1,65% | 23,12 | 23,97 | 23,58 | 23,17 | 23,31 | 17.446 | 8.905.592.900 |
| 31/10/2025 | 23,12 | 23,57 | +2,48% | 23,12 | 23,87 | 23,39 | 23,57 | 23,60 | 9.973 | 9.138.142.500 |
| 30/10/2025 | 22,60 | 23,00 | +0,26% | 22,60 | 23,41 | 23,00 | 22,91 | 23,00 | 7.835 | 4.469.460.900 |
| 29/10/2025 | 22,05 | 22,94 | +4,46% | 21,85 | 22,96 | 22,58 | 22,86 | 22,94 | 15.958 | 9.997.441.900 |
| 28/10/2025 | 23,42 | 21,96 | -6,11% | 21,64 | 23,42 | 22,10 | 21,85 | 21,96 | 24.634 | 14.989.068.600 |
| 27/10/2025 | 23,60 | 23,39 | +1,04% | 22,92 | 23,66 | 23,22 | 23,39 | 23,45 | 5.630 | 5.254.112.500 |
| 24/10/2025 | 23,56 | 23,15 | -1,87% | 23,04 | 23,83 | 23,32 | 23,15 | 23,22 | 7.684 | 3.288.679.000 |
| 23/10/2025 | 23,27 | 23,59 | +1,33% | 23,06 | 23,78 | 23,46 | 23,59 | 23,67 | 5.941 | 2.632.322.000 |
| 22/10/2025 | 23,26 | 23,28 | +0,56% | 22,93 | 23,50 | 23,26 | 23,28 | 23,29 | 4.805 | 2.224.127.200 |
| 21/10/2025 | 23,49 | 23,15 | -1,78% | 22,73 | 23,52 | 23,08 | 23,15 | 23,17 | 8.470 | 3.685.132.100 |
| 20/10/2025 | 23,40 | 23,57 | +0,73% | 23,39 | 24,05 | 23,72 | 23,55 | 23,57 | 6.833 | 3.177.352.300 |
| 17/10/2025 | 23,26 | 23,40 | -0,43% | 23,05 | 23,52 | 23,38 | 23,37 | 23,40 | 5.262 | 2.474.384.300 |
| 16/10/2025 | 23,84 | 23,50 | -0,97% | 23,27 | 23,99 | 23,51 | 23,35 | 23,50 | 6.676 | 2.992.931.900 |
| 15/10/2025 | 23,21 | 23,73 | +2,46% | 22,73 | 23,94 | 23,52 | 23,70 | 23,73 | 10.086 | 5.561.778.700 |
| 14/10/2025 | 23,43 | 23,16 | -1,66% | 22,99 | 23,62 | 23,22 | 23,13 | 23,18 | 7.857 | 3.222.183.100 |
| 13/10/2025 | 24,02 | 23,55 | -0,72% | 23,47 | 24,44 | 23,79 | 23,55 | 23,56 | 7.324 | 3.477.918.900 |
| 10/10/2025 | 23,46 | 23,72 | +1,76% | 22,96 | 23,72 | 23,40 | 23,60 | 23,72 | 9.506 | 5.061.693.000 |
| 9/10/2025 | 23,91 | 23,31 | -4,51% | 23,30 | 24,22 | 23,65 | 23,31 | 23,37 | 13.559 | 7.644.631.900 |
| 8/10/2025 | 23,91 | 24,41 | +2,09% | 23,56 | 24,46 | 23,97 | 24,41 | 24,50 | 11.178 | 10.783.757.600 |
| 7/10/2025 | 24,80 | 23,91 | -4,21% | 23,45 | 24,90 | 23,81 | 23,75 | 23,91 | 14.748 | 6.590.784.800 |
| 6/10/2025 | 25,64 | 24,96 | -2,77% | 24,72 | 25,64 | 24,98 | 24,93 | 24,97 | 5.084 | 2.271.339.800 |
| 3/10/2025 | 25,41 | 25,67 | +0,47% | 25,06 | 25,70 | 25,39 | 25,52 | 25,67 | 5.791 | 3.033.402.100 |
| 2/10/2025 | 26,13 | 25,55 | -1,92% | 25,33 | 26,45 | 25,57 | 25,54 | 25,55 | 5.356 | 3.486.298.100 |
| 1/10/2025 | 26,00 | 26,05 | -0,15% | 25,98 | 26,45 | 26,12 | 26,02 | 26,05 | 7.026 | 4.368.414.900 |
| 30/9/2025 | 26,59 | 26,09 | -0,95% | 25,97 | 26,66 | 26,16 | 26,02 | 26,12 | 8.065 | 3.821.265.400 |
| 29/9/2025 | 26,60 | 26,34 | -0,23% | 26,32 | 26,99 | 26,52 | 26,31 | 26,34 | 4.773 | 2.531.670.100 |
| 26/9/2025 | 26,06 | 26,40 | +1,30% | 26,06 | 26,71 | 26,44 | 26,38 | 26,54 | 6.822 | 3.324.280.400 |
| 25/9/2025 | 26,83 | 26,06 | -2,98% | 25,97 | 26,84 | 26,20 | 26,01 | 26,06 | 5.699 | 3.090.980.400 |
| 24/9/2025 | 27,05 | 26,86 | -0,26% | 26,66 | 27,34 | 26,96 | 26,83 | 26,95 | 5.014 | 3.221.925.300 |
| 23/9/2025 | 26,69 | 26,93 | +1,01% | 26,53 | 27,34 | 27,04 | 26,92 | 26,95 | 6.425 | 4.020.155.500 |
| 22/9/2025 | 27,09 | 26,66 | -0,89% | 26,07 | 27,09 | 26,48 | 26,64 | 26,66 | 5.883 | 3.528.656.700 |
| 19/9/2025 | 27,11 | 26,90 | -0,41% | 26,77 | 27,20 | 26,90 | 26,80 | 26,90 | 5.943 | 10.211.098.100 |
| 18/9/2025 | 27,28 | 27,01 | -0,70% | 26,88 | 27,29 | 27,10 | 27,01 | 27,17 | 4.060 | 2.311.336.900 |
| 17/9/2025 | 26,75 | 27,20 | +1,95% | 26,61 | 27,29 | 27,01 | 27,06 | 27,20 | 8.685 | 4.659.880.900 |
| 16/9/2025 | 26,85 | 26,68 | +0,34% | 26,46 | 27,43 | 26,95 | 26,60 | 26,68 | 10.119 | 5.784.179.400 |
| 15/9/2025 | 27,01 | 26,59 | +0,45% | 26,56 | 27,27 | 26,78 | 26,56 | 26,60 | 7.529 | 4.668.186.100 |