O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
31/1/2025 14,31 14,37 0,00% 14,15 14,59 14,34 14,35 14,37 12.134 4.625.944.300
30/1/2025 13,48 14,37 +6,60% 13,48 14,37 14,11 14,16 14,37 18.656 6.190.970.100
29/1/2025 13,35 13,48 +2,12% 13,05 13,55 13,41 13,48 13,49 7.886 3.928.030.900
28/1/2025 13,23 13,20 -0,15% 13,06 13,40 13,22 13,18 13,20 6.190 2.930.152.400
27/1/2025 12,54 13,22 +5,93% 12,38 13,22 12,97 13,15 13,22 8.696 4.702.736.500
24/1/2025 12,33 12,48 +2,30% 12,20 12,56 12,42 12,48 12,49 6.517 2.690.355.000
23/1/2025 12,55 12,20 -2,71% 12,05 12,60 12,28 12,19 12,20 8.207 3.101.164.400
22/1/2025 12,25 12,54 +3,13% 12,07 12,54 12,36 12,51 12,54 7.562 3.376.200.900
21/1/2025 12,14 12,16 -0,08% 11,99 12,25 12,12 12,15 12,16 4.928 2.449.694.900
20/1/2025 11,98 12,17 +1,93% 11,79 12,28 12,06 12,16 12,17 4.712 2.318.782.600
17/1/2025 12,22 11,94 -1,73% 11,77 12,22 11,92 11,91 11,94 6.328 3.599.455.700
16/1/2025 12,25 12,15 -1,22% 11,97 12,30 12,13 12,03 12,15 8.018 2.728.871.100
15/1/2025 11,95 12,30 +1,15% 11,78 12,35 12,09 12,29 12,30 12.287 7.300.606.300
14/1/2025 12,15 12,16 +0,33% 11,98 12,30 12,10 12,15 12,16 3.609 1.646.830.100
13/1/2025 11,99 12,12 +0,50% 11,78 12,12 12,00 12,10 12,13 3.530 1.482.572.100
10/1/2025 12,11 12,06 -0,08% 11,90 12,25 12,08 12,05 12,07 5.383 3.008.453.700
9/1/2025 11,93 12,07 +0,75% 11,87 12,34 12,12 12,07 12,25 8.570 3.142.521.500
8/1/2025 12,52 11,98 -5,30% 11,93 12,60 12,08 11,95 12,01 6.647 4.878.524.200
7/1/2025 12,74 12,65 -0,16% 12,46 12,88 12,67 12,63 12,66 7.834 4.357.477.500
6/1/2025 12,71 12,67 +1,93% 12,46 12,73 12,61 12,67 12,68 6.455 2.436.261.900
3/1/2025 12,29 12,43 +0,16% 12,24 12,67 12,43 12,40 12,43 7.506 2.181.817.800
2/1/2025 12,31 12,41 -0,24% 11,93 12,45 12,25 12,27 12,41 7.470 2.836.718.100
30/12/2024 12,29 12,44 +1,14% 12,12 12,49 12,31 12,29 12,44 10.864 3.562.974.200
27/12/2024 12,45 12,30 0,00% 12,02 12,45 12,22 12,20 12,30 8.116 2.255.382.000
26/12/2024 12,51 12,30 -2,30% 12,16 12,71 12,27 12,23 12,31 10.448 3.500.405.100
23/12/2024 13,24 12,59 -5,27% 12,58 13,25 12,74 12,58 12,59 13.723 3.688.871.900
20/12/2024 13,09 13,29 +1,76% 12,79 13,55 13,24 13,28 13,42 8.351 3.666.552.300
19/12/2024 12,41 13,06 +4,73% 12,37 13,19 12,88 12,99 13,06 12.549 4.584.505.000
18/12/2024 13,26 12,47 -7,29% 12,28 13,42 12,74 12,40 12,48 15.938 4.475.381.900
17/12/2024 13,07 13,45 +7,26% 12,78 13,69 13,24 13,45 13,46 16.746 14.866.261.500
16/12/2024 12,52 12,54 +0,48% 12,25 12,77 12,56 12,53 12,54 12.446 5.659.208.300
13/12/2024 12,64 12,48 -2,88% 12,44 13,00 12,62 12,47 12,53 11.883 3.785.604.800
12/12/2024 13,57 12,85 -6,48% 12,79 13,62 13,01 12,84 12,85 13.721 4.650.095.200
11/12/2024 13,26 13,74 +3,54% 13,11 14,10 13,45 13,74 13,75 12.405 10.726.501.300
10/12/2024 13,10 13,27 +3,11% 12,97 13,49 13,21 13,26 13,27 8.037 3.315.017.900
9/12/2024 13,12 12,87 -2,72% 12,74 13,30 12,91 12,87 12,88 7.908 2.737.064.200
6/12/2024 13,43 13,23 -1,49% 13,00 13,72 13,34 13,23 13,29 7.539 4.241.153.300
5/12/2024 13,65 13,43 +0,07% 13,32 13,87 13,52 13,36 13,44 9.211 3.982.147.400
4/12/2024 13,42 13,42 +0,68% 13,20 13,65 13,40 13,40 13,43 10.065 3.545.245.800
3/12/2024 13,49 13,33 -1,48% 13,09 13,79 13,32 13,30 13,33 9.461 3.690.425.700
2/12/2024 13,90 13,53 -3,43% 13,30 14,02 13,48 13,53 13,54 12.461 4.681.495.100
29/11/2024 13,89 14,01 +0,50% 12,66 14,08 13,41 13,99 14,04 18.656 10.145.435.800
28/11/2024 15,58 13,94 -10,58% 13,94 15,58 14,47 13,94 14,06 10.096 5.046.233.800
27/11/2024 16,70 15,59 -5,52% 15,51 16,81 16,00 15,53 15,60 10.408 4.862.436.700
26/11/2024 16,42 16,50 +0,92% 16,12 16,65 16,39 16,50 16,56 6.927 3.522.034.300
25/11/2024 16,57 16,35 -0,37% 16,32 16,62 16,45 16,35 16,40 5.767 2.918.499.000
22/11/2024 16,38 16,41 +1,23% 16,22 16,47 16,36 16,35 16,42 5.804 2.202.932.100
21/11/2024 16,46 16,21 -2,05% 16,05 16,46 16,27 16,21 16,27 6.591 2.386.790.300
19/11/2024 16,43 16,55 +1,35% 16,09 16,65 16,53 16,54 16,55 8.564 3.604.097.100
18/11/2024 16,10 16,33 +0,37% 16,10 16,54 16,31 16,33 16,35 9.961 3.898.304.500
14/11/2024 17,10 16,27 -4,18% 16,27 17,10 16,47 16,27 16,28 9.566 4.017.611.200
13/11/2024 17,27 16,98 -2,19% 16,51 17,43 16,81 16,98 16,99 13.823 9.712.883.900
12/11/2024 17,58 17,36 -1,42% 17,19 17,91 17,54 17,36 17,40 14.551 11.347.586.900
11/11/2024 16,49 17,61 +7,97% 16,23 17,69 17,28 17,58 17,62 17.350 9.331.455.400
8/11/2024 16,49 16,31 -1,09% 15,55 16,49 15,90 16,26 16,32 16.580 7.813.580.000
7/11/2024 16,44 16,49 +4,10% 16,19 17,59 16,84 16,40 16,49 31.303 21.923.807.500
6/11/2024 15,25 15,84 +1,54% 15,11 15,89 15,55 15,75 15,84 10.024 7.025.887.500
5/11/2024 15,69 15,60 -0,06% 15,37 15,90 15,62 15,54 15,60 7.902 4.378.075.800
4/11/2024 15,05 15,61 +4,98% 14,99 15,70 15,41 15,61 15,64 13.410 4.830.199.100
1/11/2024 14,90 14,87 -0,93% 14,60 15,09 14,91 14,87 14,91 10.145 4.488.494.600
31/10/2024 15,06 15,01 -0,33% 14,80 15,20 14,99 14,92 15,02 8.191 3.681.482.700
30/10/2024 14,67 15,06 +2,17% 14,67 15,15 14,98 15,04 15,07 8.304 5.646.007.900
29/10/2024 14,57 14,74 +1,87% 14,49 14,84 14,66 14,71 14,74 10.130 3.552.567.000
28/10/2024 14,50 14,47 -0,28% 14,20 14,69 14,42 14,47 14,48 6.142 2.690.057.300
25/10/2024 14,58 14,51 +0,07% 14,32 14,69 14,43 14,43 14,52 6.781 2.708.714.300
24/10/2024 14,34 14,50 +1,19% 13,99 14,53 14,29 14,50 14,51 9.046 3.398.019.900
23/10/2024 14,24 14,33 +0,49% 13,96 14,33 14,12 14,24 14,34 5.593 2.465.199.300
22/10/2024 14,29 14,26 -1,31% 14,10 14,50 14,25 14,20 14,27 5.396 2.180.593.100
21/10/2024 14,15 14,45 +2,12% 14,06 14,48 14,32 14,40 14,45 8.458 3.507.433.100
18/10/2024 13,97 14,15 +1,80% 13,64 14,21 13,96 14,10 14,15 6.152 2.569.002.900
17/10/2024 13,78 13,90 -0,07% 13,35 14,17 13,81 13,88 13,90 8.451 3.643.632.500
16/10/2024 13,66 13,91 +1,83% 13,53 14,11 13,88 13,91 13,97 8.059 3.760.970.900
15/10/2024 13,72 13,66 +0,59% 13,50 13,93 13,67 13,65 13,66 5.355 2.421.377.400
14/10/2024 13,45 13,58 +1,27% 13,26 13,73 13,52 13,56 13,60 5.940 4.280.593.400
11/10/2024 13,30 13,41 -0,37% 12,93 13,42 13,19 13,35 13,41 7.482 2.801.292.300
10/10/2024 13,95 13,46 -1,46% 13,13 14,15 13,52 13,38 13,47 12.788 6.585.745.600
9/10/2024 13,80 13,66 -1,37% 13,53 14,07 13,78 13,62 13,68 9.871 6.034.076.800
8/10/2024 13,64 13,85 +1,17% 13,50 13,99 13,78 13,85 13,88 5.465 2.424.184.900
7/10/2024 13,41 13,69 +2,62% 13,28 13,70 13,52 13,60 13,69 8.521 3.599.071.200
4/10/2024 13,45 13,34 -0,82% 13,18 13,65 13,35 13,34 13,35 6.293 2.684.329.900
3/10/2024 13,44 13,45 -2,25% 13,24 13,54 13,41 13,45 13,47 8.498 10.063.068.500
2/10/2024 13,06 13,76 +6,42% 13,06 13,89 13,65 13,76 13,83 11.670 5.321.047.500
1/10/2024 12,48 12,93 +4,02% 12,47 13,14 12,88 12,92 12,93 13.196 7.532.040.200
30/9/2024 12,80 12,43 -0,64% 12,30 12,80 12,44 12,39 12,44 6.874 3.969.009.900
26/9/2024 12,75 12,51 -0,16% 12,40 12,83 12,54 12,51 12,58 5.709 2.922.590.000
25/9/2024 12,96 12,53 -2,57% 12,26 12,96 12,52 12,51 12,53 8.853 3.192.787.200
24/9/2024 12,99 12,86 +0,78% 12,60 13,03 12,79 12,78 12,87 8.471 3.824.911.200
23/9/2024 13,20 12,76 -4,06% 12,48 13,33 12,66 12,75 12,77 10.314 4.313.991.200
20/9/2024 14,14 13,30 -6,34% 13,15 14,18 13,43 13,28 13,30 11.677 5.079.586.200
19/9/2024 14,71 14,20 -2,54% 14,07 14,75 14,29 14,20 14,22 9.500 5.625.409.300
18/9/2024 14,45 14,57 -0,07% 14,32 14,97 14,62 14,55 14,58 9.197 4.734.019.100
17/9/2024 14,42 14,58 +0,62% 14,27 14,79 14,57 14,58 14,59 7.787 4.440.771.500
16/9/2024 13,65 14,49 +6,70% 13,61 14,54 14,22 14,45 14,49 17.545 7.538.263.100
13/9/2024 12,85 13,58 +5,68% 12,85 13,60 13,31 13,51 13,59 8.607 4.189.467.100
12/9/2024 12,89 12,85 -0,77% 12,68 13,01 12,82 12,81 12,85 5.755 2.383.223.100
11/9/2024 12,97 12,95 -0,08% 12,72 13,10 12,88 12,95 12,96 4.333 1.831.686.700
10/9/2024 13,01 12,96 -0,31% 12,77 13,02 12,88 12,91 12,96 4.853 1.753.447.000
9/9/2024 13,08 13,00 -1,44% 12,95 13,20 13,05 12,99 13,00 4.234 1.506.429.300
6/9/2024 13,64 13,19 -2,37% 13,09 13,68 13,24 13,16 13,20 5.955 1.683.537.700
5/9/2024 13,24 13,51 +0,97% 13,00 13,58 13,36 13,39 13,52 4.923 2.913.808.600
4/9/2024 13,09 13,38 +2,92% 13,06 13,65 13,36 13,31 13,38 7.641 2.990.599.100
3/9/2024 13,31 13,00 -2,11% 13,00 13,40 13,17 13,00 13,05 5.279 2.887.236.100
2/9/2024 13,33 13,28 -0,90% 13,18 13,54 13,31 13,28 13,32 5.765 1.995.655.800
30/8/2024 13,12 13,40 +0,98% 12,89 13,45 13,26 13,38 13,41 7.947 3.383.165.400
29/8/2024 13,84 13,27 -3,84% 13,15 13,84 13,30 13,27 13,28 6.491 2.380.205.400
28/8/2024 14,00 13,80 -1,15% 13,59 14,00 13,75 13,74 13,80 5.026 2.167.846.200
27/8/2024 13,91 13,96 +0,79% 13,53 14,13 13,87 13,96 13,97 6.037 3.459.275.700
26/8/2024 14,09 13,85 -1,21% 13,35 14,10 13,68 13,78 13,85 6.366 2.423.138.700
23/8/2024 13,24 14,02 +5,89% 13,24 14,10 13,75 13,99 14,03 6.627 3.105.388.000
22/8/2024 13,89 13,24 -4,89% 13,05 13,89 13,26 13,21 13,24 6.963 2.911.176.400
21/8/2024 13,87 13,92 +0,29% 13,66 13,99 13,85 13,90 13,92 4.338 1.766.965.600
20/8/2024 13,72 13,88 +1,68% 13,64 14,11 13,85 13,79 13,88 7.255 3.143.745.500
19/8/2024 13,24 13,65 +2,79% 13,23 13,85 13,62 13,64 13,68 6.333 2.778.242.800
16/8/2024 13,78 13,28 -2,50% 12,98 13,87 13,25 13,28 13,30 5.332 3.263.694.900
15/8/2024 13,29 13,62 +3,26% 13,06 13,73 13,49 13,62 13,63 7.481 2.823.559.100
14/8/2024 13,16 13,19 +0,84% 12,75 13,24 13,06 13,10 13,20 6.208 4.453.607.600
13/8/2024 12,81 13,08 +1,71% 12,78 13,17 12,95 13,07 13,09 8.797 4.404.044.600
12/8/2024 13,37 12,86 -2,50% 12,76 13,38 12,93 12,86 12,87 7.630 3.661.969.300
9/8/2024 12,84 13,19 +2,73% 12,84 13,35 13,13 13,18 13,20 585 4.046.801.100
8/8/2024 13,38 12,84 -4,18% 12,53 13,63 12,95 12,84 12,94 9.931 5.213.691.000
7/8/2024 12,92 13,40 +4,28% 12,92 13,54 13,35 13,40 13,41 8.026 3.342.111.800
6/8/2024 13,05 12,85 -1,15% 12,42 13,05 12,71 12,83 12,86 8.516 3.608.093.400
5/8/2024 12,57 13,00 -1,66% 12,27 13,07 12,84 12,98 13,00 6.092 2.207.034.300
2/8/2024 12,99 13,22 +1,54% 12,97 13,44 13,22 13,18 13,23 7.965 2.853.776.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.