O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
12/9/2025 26,33 26,47 +0,42% 26,05 26,50 26,33 26,44 26,49 9.467 3.957.968.200
11/9/2025 26,00 26,36 +1,89% 25,93 26,56 26,36 26,35 26,41 11.611 6.525.756.800
10/9/2025 25,00 25,87 +3,56% 24,80 26,00 25,58 25,87 25,92 9.834 5.343.997.800
9/9/2025 24,40 24,98 +2,84% 24,25 25,10 24,87 24,86 24,98 8.589 5.217.473.500
8/9/2025 24,76 24,29 -1,66% 23,95 24,76 24,26 24,29 24,32 5.606 2.288.338.600
5/9/2025 23,73 24,70 +4,48% 23,73 25,06 24,45 24,48 24,70 11.505 6.564.490.300
4/9/2025 22,96 23,64 +3,05% 22,72 23,84 23,51 23,55 23,69 9.179 3.515.110.500
3/9/2025 23,67 22,94 -2,51% 22,94 23,68 23,16 22,91 22,95 6.584 3.359.475.000
2/9/2025 23,12 23,53 +1,07% 22,59 23,53 23,20 23,45 23,55 5.706 2.669.310.200
1/9/2025 23,67 23,28 -2,47% 23,28 24,15 23,56 23,28 23,40 6.507 3.680.789.200
29/8/2025 23,37 23,87 +2,14% 23,05 23,96 23,70 23,62 23,89 6.837 4.638.737.300
28/8/2025 22,64 23,37 +3,96% 22,58 23,60 23,30 23,37 23,40 6.680 3.875.576.600
27/8/2025 21,22 22,48 +5,59% 21,06 22,48 22,03 22,29 22,48 9.014 4.103.126.100
26/8/2025 21,28 21,29 0,00% 21,10 21,41 21,30 21,29 21,30 5.041 3.181.210.900
25/8/2025 21,17 21,29 +1,24% 20,84 21,37 21,20 21,25 21,30 7.030 3.570.685.000
22/8/2025 20,64 21,03 +2,04% 20,59 21,07 20,92 20,88 21,03 7.373 4.040.247.000
21/8/2025 20,84 20,61 -1,25% 20,61 21,02 20,68 20,61 20,70 3.924 1.460.125.400
20/8/2025 20,93 20,87 +0,10% 20,44 20,95 20,72 20,83 20,87 6.662 3.374.772.400
19/8/2025 21,35 20,85 -3,25% 20,71 21,40 20,88 20,77 20,85 6.554 3.000.710.000
18/8/2025 21,39 21,55 +0,70% 21,38 21,85 21,56 21,55 21,57 6.563 2.289.498.200
15/8/2025 21,35 21,40 +0,23% 21,13 21,84 21,40 21,35 21,40 4.976 1.848.213.200
14/8/2025 21,15 21,35 +0,90% 21,00 21,42 21,23 21,17 21,35 7.197 2.855.225.600
13/8/2025 22,00 21,16 -3,56% 21,00 22,05 21,34 21,07 21,16 8.444 4.143.147.600
12/8/2025 21,87 21,94 +0,92% 21,62 22,26 22,01 21,93 22,00 9.561 5.120.539.300
11/8/2025 21,34 21,74 +1,12% 21,34 22,10 21,83 21,73 21,76 8.041 3.977.088.400
8/8/2025 22,50 21,50 -9,05% 21,17 22,63 21,78 21,42 21,50 21.154 15.407.181.300
7/8/2025 23,50 23,64 +2,16% 22,95 23,64 23,33 23,53 23,64 6.636 3.230.961.600
6/8/2025 22,12 23,14 +4,09% 22,12 23,36 23,07 23,13 23,24 6.529 3.258.610.700
5/8/2025 22,21 22,23 -0,27% 21,96 22,48 22,27 22,19 22,23 6.844 2.497.986.700
4/8/2025 22,31 22,29 +0,91% 21,87 22,45 22,11 22,27 22,31 8.299 4.068.131.300
1/8/2025 21,52 22,09 +3,71% 21,52 22,58 22,23 22,08 22,15 11.207 4.792.281.300
31/7/2025 21,47 21,30 -0,98% 20,84 21,50 21,27 21,30 21,39 8.479 3.411.159.700
30/7/2025 20,96 21,51 +1,27% 20,92 21,86 21,36 21,51 21,53 9.148 4.138.932.600
29/7/2025 20,50 21,24 +4,12% 20,50 21,31 21,03 21,12 21,24 9.900 4.682.552.600
28/7/2025 21,33 20,40 -3,95% 20,24 21,58 20,67 20,40 20,43 8.806 4.751.680.200
25/7/2025 21,21 21,24 +1,14% 20,77 21,30 21,08 21,24 21,25 6.972 3.242.732.900
24/7/2025 21,85 21,00 -5,23% 20,89 21,93 21,14 21,00 21,02 8.695 4.270.469.300
23/7/2025 21,12 22,16 +3,89% 21,12 22,32 21,89 22,04 22,17 8.880 3.782.416.100
22/7/2025 21,48 21,33 -0,23% 21,17 21,78 21,49 21,33 21,35 7.736 3.946.609.900
21/7/2025 22,47 21,38 -4,89% 21,35 22,65 21,75 21,37 21,38 9.480 4.691.978.300
18/7/2025 23,20 22,48 -3,93% 22,48 23,31 22,85 22,48 22,60 6.250 2.419.245.200
17/7/2025 23,38 23,40 +0,30% 23,13 23,50 23,35 23,39 23,48 5.327 2.224.585.100
16/7/2025 23,31 23,33 -1,14% 22,96 23,86 23,30 23,32 23,50 6.889 2.478.745.600
15/7/2025 22,65 23,60 +4,56% 22,57 23,60 23,14 23,47 23,60 8.220 4.452.629.800
14/7/2025 22,65 22,57 -1,23% 22,13 22,75 22,45 22,57 22,75 9.303 8.674.104.300
11/7/2025 23,17 22,85 -2,35% 22,85 23,60 23,07 22,85 22,99 4.506 2.071.307.600
10/7/2025 23,62 23,40 -2,46% 22,89 23,73 23,31 23,39 23,50 7.946 3.623.305.300
9/7/2025 24,50 23,99 -1,64% 23,78 24,50 23,92 23,95 24,00 6.793 4.235.646.400
8/7/2025 24,38 24,39 +1,25% 23,91 24,39 24,17 24,19 24,39 3.854 2.419.444.900
7/7/2025 24,27 24,09 -0,78% 23,85 24,35 24,01 24,04 24,09 3.581 1.644.768.100
4/7/2025 24,14 24,28 +0,83% 23,94 24,40 24,28 24,26 24,34 2.825 1.548.732.300
3/7/2025 23,60 24,08 +2,16% 23,55 24,30 24,13 24,08 24,16 4.546 2.840.956.100
2/7/2025 24,75 23,57 -4,57% 23,47 24,76 23,82 23,56 23,61 9.322 4.815.229.600
1/7/2025 24,29 24,70 +1,23% 24,29 24,81 24,54 24,56 24,70 6.169 3.839.332.300
30/6/2025 24,46 24,40 -0,20% 23,77 24,46 24,22 24,31 24,40 6.658 4.416.853.800
27/6/2025 23,90 24,45 +2,30% 23,70 24,45 24,11 24,17 24,47 5.128 2.260.806.500
26/6/2025 24,36 23,90 -1,12% 23,80 24,37 24,10 23,89 23,90 9.467 4.792.120.700
25/6/2025 23,68 24,17 +1,47% 23,43 24,40 23,98 24,13 24,20 5.953 2.947.304.400
24/6/2025 23,51 23,82 +1,62% 23,47 24,22 23,92 23,81 23,89 11.745 5.286.551.100
23/6/2025 23,75 23,44 -1,01% 23,07 23,75 23,39 23,40 23,49 6.987 2.922.336.600
20/6/2025 22,80 23,68 +3,18% 22,55 23,68 23,34 23,55 23,68 5.124 3.126.181.000
18/6/2025 23,50 22,95 -2,34% 22,95 23,68 23,16 22,95 23,00 4.902 2.550.336.200
17/6/2025 23,35 23,50 +0,43% 23,08 23,69 23,48 23,35 23,50 4.894 2.135.885.500
16/6/2025 23,59 23,40 +1,30% 23,19 23,63 23,45 23,40 23,47 3.942 1.745.965.900
13/6/2025 23,48 23,10 -2,04% 22,83 23,48 23,13 23,08 23,12 6.996 3.319.934.700
12/6/2025 23,59 23,58 -0,72% 22,88 23,65 23,25 23,45 23,58 6.007 4.069.033.600
11/6/2025 24,72 23,75 -3,26% 23,32 24,72 23,72 23,70 23,76 12.997 7.947.904.600
10/6/2025 25,08 24,55 -2,07% 24,33 25,26 24,97 24,50 24,55 11.033 17.773.212.600
9/6/2025 24,54 25,07 +1,83% 24,33 25,25 24,89 25,07 25,09 5.345 3.030.923.300
6/6/2025 24,83 24,62 -0,40% 23,81 24,93 24,32 24,60 24,90 8.273 8.217.683.400
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

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.