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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 32,36 | 31,40 | -5,96% | 30,78 | 32,75 | 31,47 | 31,26 | 31,40 | 21.201 | 13.385.379.900 |
| 2/6/2026 | 32,60 | 33,39 | +2,45% | 32,48 | 33,84 | 33,25 | 33,34 | 33,40 | 18.349 | 9.985.549.000 |
| 1/6/2026 | 32,50 | 32,59 | -0,31% | 32,00 | 32,79 | 32,42 | 32,30 | 32,60 | 14.711 | 16.071.571.700 |
| 29/5/2026 | 32,50 | 32,69 | -0,03% | 32,35 | 33,12 | 32,68 | 32,67 | 32,88 | 7.742 | 4.921.853.200 |
| 28/5/2026 | 32,95 | 32,70 | -0,61% | 32,22 | 33,37 | 32,83 | 32,70 | 32,72 | 6.793 | 4.160.635.100 |
| 27/5/2026 | 32,65 | 32,90 | +0,77% | 32,26 | 33,50 | 32,73 | 32,90 | 32,94 | 10.522 | 8.567.714.200 |
| 26/5/2026 | 32,35 | 32,65 | +0,65% | 31,84 | 32,89 | 32,51 | 32,65 | 32,72 | 10.121 | 6.182.195.600 |
| 25/5/2026 | 31,69 | 32,44 | +4,92% | 31,14 | 32,46 | 31,98 | 32,34 | 32,45 | 7.757 | 5.089.086.400 |
| 22/5/2026 | 32,07 | 30,92 | -4,54% | 30,75 | 32,51 | 31,25 | 30,91 | 30,96 | 11.701 | 9.426.536.500 |
| 21/5/2026 | 30,85 | 32,39 | +4,01% | 30,59 | 32,54 | 31,87 | 32,28 | 32,39 | 20.256 | 14.131.022.600 |
| 20/5/2026 | 29,24 | 31,14 | +7,31% | 29,19 | 31,30 | 30,83 | 30,99 | 31,14 | 11.598 | 8.545.601.600 |
| 19/5/2026 | 29,22 | 29,02 | -0,62% | 28,21 | 29,33 | 28,95 | 29,00 | 29,04 | 9.399 | 7.554.573.700 |
| 18/5/2026 | 29,00 | 29,20 | +0,27% | 28,88 | 29,60 | 29,27 | 29,17 | 29,21 | 8.393 | 4.697.252.600 |
| 15/5/2026 | 29,04 | 29,12 | -2,35% | 28,41 | 29,20 | 28,91 | 28,93 | 29,13 | 9.110 | 6.266.421.600 |
| 14/5/2026 | 29,10 | 29,82 | +2,51% | 29,10 | 30,50 | 29,73 | 29,70 | 29,83 | 14.011 | 8.849.373.000 |
| 13/5/2026 | 29,25 | 29,09 | -1,76% | 28,34 | 30,00 | 29,19 | 29,00 | 29,10 | 13.768 | 15.000.321.500 |
| 12/5/2026 | 28,88 | 29,61 | +1,06% | 28,88 | 30,30 | 29,52 | 29,52 | 29,61 | 8.587 | 4.485.543.900 |
| 11/5/2026 | 29,94 | 29,30 | -2,98% | 28,86 | 30,33 | 29,27 | 29,23 | 29,40 | 8.195 | 5.404.100.300 |
| 8/5/2026 | 30,43 | 30,20 | -0,07% | 30,02 | 30,84 | 30,47 | 30,19 | 30,20 | 15.905 | 8.511.728.000 |
| 7/5/2026 | 31,24 | 30,22 | -4,22% | 29,96 | 31,85 | 30,78 | 30,22 | 30,25 | 13.900 | 7.009.556.800 |
| 6/5/2026 | 31,60 | 31,55 | +9,85% | 31,55 | 33,20 | 32,17 | 31,55 | 31,62 | 27.888 | 23.817.341.700 |
| 5/5/2026 | 27,99 | 28,72 | +2,79% | 27,69 | 29,40 | 28,56 | 28,71 | 28,73 | 20.591 | 16.698.156.700 |
| 4/5/2026 | 28,10 | 27,94 | -0,57% | 27,44 | 28,15 | 27,87 | 27,94 | 27,95 | 9.377 | 4.644.639.400 |
| 30/4/2026 | 27,76 | 28,10 | +2,74% | 27,58 | 28,40 | 27,95 | 28,09 | 28,12 | 11.891 | 8.093.718.900 |
| 29/4/2026 | 28,01 | 27,35 | -3,97% | 27,24 | 28,29 | 27,63 | 27,31 | 27,35 | 10.177 | 6.219.157.100 |
| 28/4/2026 | 28,31 | 28,48 | -0,35% | 27,37 | 28,61 | 28,03 | 28,28 | 28,48 | 20.995 | 14.716.701.900 |
| 27/4/2026 | 30,97 | 28,58 | -8,66% | 28,26 | 31,43 | 28,97 | 28,55 | 28,65 | 27.097 | 16.051.267.700 |
| 24/4/2026 | 31,76 | 31,29 | -1,29% | 30,90 | 31,97 | 31,25 | 31,13 | 31,30 | 7.902 | 6.032.478.100 |
| 23/4/2026 | 32,42 | 31,70 | -2,61% | 31,08 | 32,61 | 31,70 | 31,63 | 31,70 | 11.110 | 6.251.229.300 |
| 22/4/2026 | 32,48 | 32,55 | -0,55% | 32,33 | 33,09 | 32,59 | 32,52 | 32,55 | 10.449 | 5.753.752.600 |
| 20/4/2026 | 32,62 | 32,73 | -0,33% | 32,15 | 32,88 | 32,61 | 32,55 | 32,73 | 5.821 | 3.151.120.200 |
| 17/4/2026 | 33,62 | 32,84 | +0,67% | 32,39 | 34,35 | 33,37 | 32,77 | 32,84 | 16.088 | 9.957.185.700 |
| 16/4/2026 | 34,00 | 32,62 | -3,58% | 32,24 | 34,00 | 32,61 | 32,55 | 32,62 | 18.946 | 17.990.761.400 |
| 15/4/2026 | 34,66 | 33,83 | -2,65% | 33,18 | 34,67 | 33,78 | 33,81 | 33,83 | 24.476 | 13.732.941.500 |
| 14/4/2026 | 34,04 | 34,75 | +2,15% | 34,04 | 34,97 | 34,63 | 34,75 | 34,77 | 9.711 | 6.601.824.400 |
| 13/4/2026 | 33,43 | 34,02 | +0,74% | 33,12 | 34,42 | 34,00 | 34,02 | 34,11 | 13.850 | 7.644.514.600 |
| 10/4/2026 | 34,07 | 33,77 | -0,68% | 32,57 | 34,27 | 33,51 | 33,52 | 33,78 | 11.617 | 6.273.257.800 |
| 9/4/2026 | 33,00 | 34,00 | +3,44% | 32,20 | 34,10 | 33,56 | 33,86 | 34,00 | 12.807 | 8.293.567.700 |
| 8/4/2026 | 32,00 | 32,87 | +11,24% | 31,51 | 33,50 | 32,68 | 32,87 | 32,89 | 19.192 | 13.968.871.100 |
| 7/4/2026 | 31,33 | 29,55 | -6,07% | 29,01 | 31,69 | 30,08 | 29,52 | 29,56 | 14.205 | 8.608.566.800 |
| 6/4/2026 | 31,40 | 31,46 | +0,19% | 30,92 | 31,71 | 31,35 | 31,38 | 31,48 | 4.861 | 2.685.561.000 |
| 2/4/2026 | 30,04 | 31,40 | +0,32% | 29,72 | 31,55 | 30,81 | 31,30 | 31,40 | 6.629 | 4.743.846.800 |
| 1/4/2026 | 31,40 | 31,30 | +0,32% | 30,81 | 31,87 | 31,37 | 31,27 | 31,31 | 13.955 | 6.624.293.600 |
| 31/3/2026 | 30,33 | 31,20 | +5,69% | 29,52 | 31,41 | 30,51 | 31,20 | 31,21 | 18.489 | 10.077.939.000 |
| 30/3/2026 | 30,19 | 29,52 | +0,34% | 29,21 | 30,19 | 29,51 | 29,36 | 29,52 | 6.055 | 3.341.066.800 |
| 27/3/2026 | 29,99 | 29,42 | -1,90% | 29,00 | 30,17 | 29,52 | 29,41 | 29,46 | 7.009 | 3.932.423.700 |
| 26/3/2026 | 31,00 | 29,99 | -5,27% | 29,91 | 31,32 | 30,24 | 29,97 | 29,99 | 12.091 | 6.651.912.000 |
| 25/3/2026 | 31,49 | 31,66 | +2,46% | 31,40 | 32,13 | 31,79 | 31,55 | 31,66 | 10.681 | 6.520.657.400 |
| 24/3/2026 | 31,48 | 30,90 | -2,15% | 30,31 | 31,48 | 30,75 | 30,85 | 30,90 | 8.913 | 5.827.993.100 |
| 23/3/2026 | 30,19 | 31,58 | +8,41% | 30,00 | 31,85 | 31,30 | 31,57 | 31,58 | 10.077 | 5.454.342.900 |
| 20/3/2026 | 30,12 | 29,13 | -3,64% | 28,60 | 30,12 | 29,26 | 29,13 | 29,18 | 10.336 | 6.157.728.500 |
| 19/3/2026 | 29,74 | 30,23 | -0,72% | 29,04 | 30,81 | 29,89 | 30,22 | 30,41 | 11.312 | 6.337.822.200 |
| 18/3/2026 | 29,73 | 30,45 | +1,33% | 29,53 | 31,28 | 30,65 | 30,42 | 30,46 | 16.044 | 9.858.904.000 |
| 17/3/2026 | 29,31 | 30,05 | +2,56% | 28,84 | 30,39 | 29,78 | 29,99 | 30,05 | 10.832 | 7.505.005.700 |
| 16/3/2026 | 29,39 | 29,30 | +0,93% | 29,08 | 30,10 | 29,57 | 29,27 | 29,30 | 7.654 | 5.246.697.500 |
| 13/3/2026 | 29,40 | 29,03 | -0,21% | 28,59 | 30,35 | 29,13 | 29,00 | 29,05 | 11.707 | 7.363.031.400 |
| 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 |