O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
18/2/2025 16,34 16,39 +0,31% 16,21 16,49 16,33 16,38 16,40 10.923 3.814.696.400
17/2/2025 16,01 16,34 +1,55% 16,01 16,43 16,28 16,32 16,35 10.971 5.294.242.900
14/2/2025 15,46 16,09 +4,14% 15,46 16,11 15,90 16,00 16,10 11.156 5.178.369.700
13/2/2025 15,35 15,45 +0,65% 15,02 15,50 15,37 15,45 15,46 8.954 3.096.310.300
12/2/2025 15,37 15,35 -0,78% 15,00 15,41 15,26 15,31 15,35 6.996 3.256.681.100
11/2/2025 15,22 15,47 +1,51% 15,07 15,60 15,42 15,47 15,48 8.228 3.712.950.000
10/2/2025 14,75 15,24 +3,96% 14,70 15,24 15,01 15,24 15,25 12.727 5.658.637.800
7/2/2025 14,70 14,66 -0,07% 14,39 14,84 14,58 14,64 14,66 9.792 5.173.490.200
6/2/2025 14,51 14,67 +1,95% 14,14 14,68 14,47 14,64 14,68 9.346 3.189.772.100
5/2/2025 14,50 14,39 -1,03% 14,02 14,51 14,27 14,37 14,39 6.597 3.563.017.700
4/2/2025 14,30 14,54 +0,83% 14,02 14,54 14,34 14,52 14,54 6.963 2.370.387.600
3/2/2025 14,23 14,42 +0,35% 14,10 14,59 14,40 14,40 14,43 7.283 2.736.311.700
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

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.