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.
TEND3F - TENDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 32,95 | 31,25 | -5,70% | 30,81 | 32,95 | 31,48 | 31,25 | 31,71 | 956 | 20.946.141 |
| 2/6/2026 | 32,34 | 33,14 | +3,05% | 32,34 | 33,80 | 33,20 | 33,14 | 33,40 | 847 | 20.438.244 |
| 1/6/2026 | 32,68 | 32,16 | -2,52% | 32,02 | 32,84 | 32,38 | 32,16 | 32,61 | 2.498 | 22.811.497 |
| 29/5/2026 | 32,77 | 32,99 | +0,06% | 32,35 | 33,07 | 32,73 | 32,79 | 32,99 | 455 | 13.550.775 |
| 28/5/2026 | 32,71 | 32,97 | 0,00% | 32,29 | 33,34 | 32,86 | 32,43 | 32,97 | 457 | 13.638.216 |
| 27/5/2026 | 32,99 | 32,97 | +3,26% | 32,43 | 33,43 | 32,78 | 32,61 | 32,97 | 473 | 15.666.171 |
| 26/5/2026 | 32,35 | 31,93 | -1,54% | 31,90 | 32,92 | 32,52 | 31,93 | 32,01 | 750 | 19.498.322 |
| 25/5/2026 | 31,90 | 32,43 | +4,61% | 31,14 | 32,46 | 31,89 | 32,43 | 32,45 | 354 | 14.909.751 |
| 22/5/2026 | 32,24 | 31,00 | -4,35% | 30,75 | 32,43 | 31,37 | 31,00 | 31,19 | 558 | 13.969.774 |
| 21/5/2026 | 30,66 | 32,41 | +3,58% | 30,65 | 32,55 | 31,89 | 32,24 | 32,41 | 556 | 21.530.079 |
| 20/5/2026 | 29,00 | 31,29 | +7,45% | 29,00 | 31,29 | 30,58 | 30,89 | 31,29 | 538 | 17.930.745 |
| 19/5/2026 | 28,93 | 29,12 | +0,24% | 28,22 | 29,30 | 28,93 | 28,77 | 29,12 | 365 | 11.515.393 |
| 18/5/2026 | 28,68 | 29,05 | -0,62% | 28,68 | 29,56 | 29,23 | 29,05 | 29,17 | 504 | 16.931.593 |
| 15/5/2026 | 29,49 | 29,23 | -2,08% | 28,42 | 29,50 | 28,91 | 28,83 | 29,23 | 1.061 | 16.241.357 |
| 14/5/2026 | 29,09 | 29,85 | +2,44% | 29,09 | 30,50 | 29,75 | 29,55 | 29,85 | 622 | 23.731.056 |
| 13/5/2026 | 29,71 | 29,14 | -1,39% | 28,41 | 29,99 | 29,18 | 28,86 | 29,14 | 513 | 17.915.569 |
| 12/5/2026 | 28,75 | 29,55 | +1,37% | 28,75 | 30,30 | 29,46 | 29,55 | 29,74 | 495 | 15.903.505 |
| 11/5/2026 | 29,77 | 29,15 | -3,35% | 28,87 | 30,33 | 29,36 | 29,15 | 29,26 | 555 | 18.541.171 |
| 8/5/2026 | 30,40 | 30,16 | -0,43% | 30,06 | 30,85 | 30,42 | 30,06 | 30,48 | 581 | 22.327.904 |
| 7/5/2026 | 31,01 | 30,29 | -3,84% | 29,82 | 31,82 | 30,78 | 29,82 | 30,29 | 622 | 18.294.234 |
| 6/5/2026 | 31,01 | 31,50 | +9,53% | 30,98 | 33,17 | 32,06 | 31,50 | 31,86 | 1.173 | 47.828.319 |
| 5/5/2026 | 27,61 | 28,76 | +3,42% | 27,61 | 29,30 | 28,75 | 28,76 | 28,83 | 876 | 24.131.454 |
| 4/5/2026 | 28,45 | 27,81 | -1,07% | 27,54 | 28,45 | 27,91 | 27,81 | 27,96 | 1.284 | 22.935.892 |
| 30/4/2026 | 27,33 | 28,11 | +2,63% | 27,01 | 28,37 | 27,95 | 27,85 | 28,11 | 805 | 22.711.994 |
| 29/4/2026 | 28,68 | 27,39 | -2,56% | 27,22 | 28,69 | 27,59 | 27,39 | 27,41 | 517 | 15.427.063 |
| 28/4/2026 | 28,23 | 28,11 | -2,02% | 27,33 | 28,54 | 28,04 | 28,11 | 28,25 | 775 | 25.500.588 |
| 27/4/2026 | 31,10 | 28,69 | -8,07% | 28,28 | 31,39 | 29,15 | 28,69 | 28,70 | 1.332 | 42.663.903 |
| 24/4/2026 | 31,68 | 31,21 | -1,58% | 30,85 | 31,86 | 31,35 | 31,02 | 31,21 | 651 | 19.358.948 |
| 23/4/2026 | 32,39 | 31,71 | -1,98% | 31,14 | 32,57 | 31,77 | 31,40 | 31,71 | 737 | 16.791.755 |
| 22/4/2026 | 32,60 | 32,35 | -0,98% | 32,25 | 33,02 | 32,58 | 32,35 | 32,59 | 543 | 15.697.734 |
| 20/4/2026 | 32,98 | 32,67 | +0,31% | 32,16 | 32,98 | 32,57 | 32,48 | 32,67 | 327 | 12.562.203 |
| 17/4/2026 | 33,00 | 32,57 | -0,09% | 32,52 | 34,25 | 33,39 | 32,50 | 32,57 | 638 | 19.922.470 |
| 16/4/2026 | 34,00 | 32,60 | -4,12% | 32,25 | 34,00 | 32,77 | 32,56 | 32,60 | 821 | 26.409.494 |
| 15/4/2026 | 34,65 | 34,00 | -1,99% | 33,19 | 34,65 | 33,84 | 34,00 | 34,04 | 833 | 22.974.747 |
| 14/4/2026 | 34,01 | 34,69 | +2,27% | 34,01 | 34,94 | 34,58 | 34,61 | 34,69 | 559 | 23.994.345 |
| 13/4/2026 | 33,77 | 33,92 | +1,62% | 33,02 | 34,42 | 34,00 | 33,92 | 34,20 | 883 | 27.825.862 |
| 10/4/2026 | 33,97 | 33,38 | -1,88% | 32,58 | 34,25 | 33,45 | 33,38 | 33,61 | 1.363 | 27.200.336 |
| 9/4/2026 | 33,19 | 34,02 | +3,31% | 32,15 | 34,10 | 33,52 | 33,85 | 34,02 | 666 | 24.561.598 |
| 8/4/2026 | 31,01 | 32,93 | +13,01% | 29,95 | 33,47 | 32,61 | 32,68 | 32,93 | 1.456 | 39.061.374 |
| 7/4/2026 | 31,49 | 29,14 | -8,10% | 29,03 | 31,66 | 30,09 | 29,14 | 29,49 | 857 | 17.911.772 |
| 6/4/2026 | 31,39 | 31,71 | +1,02% | 30,95 | 31,71 | 31,36 | 31,22 | 31,71 | 411 | 13.849.434 |
| 2/4/2026 | 31,00 | 31,39 | +0,84% | 29,85 | 31,50 | 30,98 | 30,94 | 31,39 | 569 | 16.157.800 |
| 1/4/2026 | 31,36 | 31,13 | +0,65% | 30,92 | 31,90 | 31,43 | 31,13 | 31,46 | 2.007 | 31.051.546 |
| 31/3/2026 | 29,60 | 30,93 | +4,18% | 29,54 | 31,37 | 30,57 | 30,93 | 31,00 | 679 | 18.251.407 |
| 30/3/2026 | 29,43 | 29,69 | +1,30% | 29,22 | 30,19 | 29,49 | 29,22 | 29,69 | 418 | 13.689.876 |
| 27/3/2026 | 30,00 | 29,31 | -2,50% | 29,04 | 30,14 | 29,50 | 29,31 | 29,38 | 322 | 10.480.010 |
| 26/3/2026 | 31,42 | 30,06 | -5,14% | 29,92 | 31,42 | 30,36 | 30,06 | 30,44 | 708 | 19.757.285 |
| 25/3/2026 | 31,50 | 31,69 | +3,43% | 31,30 | 32,11 | 31,81 | 31,51 | 31,69 | 596 | 18.862.032 |
| 24/3/2026 | 31,52 | 30,64 | -2,79% | 30,36 | 31,52 | 30,74 | 30,64 | 30,93 | 423 | 16.566.570 |
| 23/3/2026 | 29,46 | 31,52 | +7,25% | 29,45 | 31,77 | 31,25 | 31,52 | 31,81 | 661 | 20.369.830 |
| 20/3/2026 | 30,23 | 29,39 | -2,33% | 28,38 | 30,23 | 29,34 | 28,94 | 29,39 | 563 | 23.229.084 |
| 19/3/2026 | 29,94 | 30,09 | -1,21% | 29,06 | 30,83 | 29,90 | 30,09 | 30,37 | 538 | 15.983.456 |
| 18/3/2026 | 30,20 | 30,46 | +1,63% | 29,75 | 31,29 | 30,65 | 30,46 | 30,69 | 599 | 20.360.044 |
| 17/3/2026 | 29,01 | 29,97 | +2,64% | 28,99 | 30,35 | 29,76 | 29,74 | 29,97 | 439 | 13.511.853 |
| 16/3/2026 | 29,04 | 29,20 | +1,25% | 29,04 | 30,04 | 29,51 | 29,20 | 29,48 | 459 | 17.925.684 |
| 13/3/2026 | 29,32 | 28,84 | -1,57% | 28,55 | 30,33 | 29,25 | 28,84 | 29,15 | 591 | 22.819.823 |
| 12/3/2026 | 29,87 | 29,30 | -2,37% | 28,83 | 29,87 | 29,14 | 29,09 | 29,30 | 373 | 14.293.508 |
| 11/3/2026 | 29,59 | 30,01 | +1,28% | 28,01 | 30,63 | 30,04 | 30,01 | 30,16 | 504 | 18.421.221 |
| 10/3/2026 | 30,09 | 29,63 | -1,07% | 29,55 | 30,95 | 30,25 | 29,62 | 29,63 | 770 | 25.957.358 |
| 9/3/2026 | 29,98 | 29,95 | +0,34% | 29,00 | 30,40 | 29,62 | 29,95 | 30,28 | 621 | 18.347.364 |
| 6/3/2026 | 27,65 | 29,85 | +9,14% | 27,56 | 30,50 | 29,35 | 29,60 | 30,30 | 902 | 31.259.262 |
| 5/3/2026 | 28,48 | 27,35 | -4,87% | 27,01 | 28,54 | 27,67 | 27,15 | 27,41 | 603 | 15.959.071 |
| 4/3/2026 | 28,48 | 28,75 | +0,98% | 28,48 | 30,14 | 28,99 | 28,68 | 28,75 | 427 | 16.681.608 |
| 3/3/2026 | 29,40 | 28,47 | -5,10% | 28,12 | 29,69 | 28,46 | 28,23 | 28,48 | 944 | 26.251.100 |
| 2/3/2026 | 30,14 | 30,00 | -1,25% | 29,22 | 30,31 | 29,80 | 29,90 | 30,00 | 1.101 | 30.496.155 |
| 27/2/2026 | 30,51 | 30,38 | -0,43% | 29,65 | 30,52 | 30,21 | 30,23 | 30,40 | 468 | 15.025.029 |
| 26/2/2026 | 30,12 | 30,51 | +0,13% | 29,83 | 30,88 | 30,37 | 30,51 | 30,89 | 523 | 13.869.345 |
| 25/2/2026 | 31,58 | 30,47 | -3,48% | 30,19 | 31,59 | 30,70 | 30,26 | 30,54 | 672 | 19.071.620 |
| 24/2/2026 | 32,20 | 31,57 | -2,71% | 31,04 | 32,67 | 31,66 | 31,50 | 31,58 | 780 | 22.928.316 |
| 23/2/2026 | 33,06 | 32,45 | -2,76% | 31,77 | 33,28 | 32,27 | 32,10 | 32,45 | 677 | 21.442.495 |
| 20/2/2026 | 34,05 | 33,37 | -2,00% | 31,97 | 34,05 | 32,84 | 33,01 | 33,40 | 846 | 29.709.352 |
| 19/2/2026 | 32,42 | 34,05 | +4,77% | 32,25 | 34,10 | 33,48 | 33,98 | 34,10 | 519 | 20.474.458 |
| 18/2/2026 | 32,68 | 32,50 | +0,09% | 32,13 | 33,28 | 32,62 | 32,25 | 32,56 | 363 | 15.398.677 |
| 13/2/2026 | 32,09 | 32,47 | +3,97% | 31,73 | 32,75 | 32,31 | 32,47 | 32,79 | 512 | 18.038.876 |
| 11/2/2026 | 30,51 | 31,23 | +2,76% | 30,51 | 31,30 | 30,96 | 30,88 | 31,23 | 528 | 20.137.129 |
| 10/2/2026 | 29,90 | 30,39 | +0,76% | 29,90 | 30,67 | 30,32 | 30,39 | 30,60 | 469 | 15.335.999 |
| 9/2/2026 | 29,70 | 30,16 | +2,03% | 29,50 | 30,35 | 29,94 | 29,90 | 30,16 | 390 | 15.491.753 |
| 6/2/2026 | 29,11 | 29,56 | +1,90% | 28,66 | 29,86 | 29,32 | 29,56 | 29,74 | 555 | 18.118.596 |
| 5/2/2026 | 28,24 | 29,01 | +2,55% | 28,24 | 29,60 | 29,17 | 29,01 | 29,10 | 590 | 23.090.765 |
| 4/2/2026 | 28,80 | 28,29 | -2,25% | 27,60 | 28,80 | 28,12 | 28,12 | 28,29 | 673 | 17.953.144 |
| 3/2/2026 | 28,25 | 28,94 | +2,26% | 28,20 | 28,97 | 28,71 | 28,92 | 28,94 | 776 | 26.156.653 |
| 2/2/2026 | 27,69 | 28,30 | +2,57% | 27,69 | 28,37 | 28,09 | 27,87 | 28,30 | 1.524 | 31.218.282 |
| 30/1/2026 | 27,13 | 27,59 | +0,91% | 26,99 | 27,86 | 27,52 | 27,39 | 27,60 | 1.236 | 23.890.514 |
| 29/1/2026 | 27,10 | 27,34 | +1,26% | 26,60 | 27,45 | 27,12 | 27,19 | 27,34 | 853 | 24.575.289 |
| 28/1/2026 | 25,53 | 27,00 | +6,09% | 25,53 | 27,05 | 26,58 | 26,82 | 27,00 | 726 | 21.555.782 |
| 27/1/2026 | 25,34 | 25,45 | +0,51% | 24,13 | 25,79 | 25,23 | 25,33 | 25,45 | 880 | 23.433.595 |
| 26/1/2026 | 24,68 | 25,32 | +2,51% | 24,39 | 25,32 | 24,82 | 24,99 | 25,32 | 531 | 19.250.770 |
| 23/1/2026 | 24,87 | 24,70 | +0,49% | 24,31 | 24,91 | 24,60 | 24,60 | 24,70 | 452 | 14.050.510 |
| 22/1/2026 | 24,33 | 24,58 | +0,74% | 24,33 | 25,16 | 24,72 | 24,41 | 24,88 | 438 | 14.063.446 |
| 21/1/2026 | 23,75 | 24,40 | +2,95% | 23,72 | 24,40 | 24,02 | 24,12 | 24,40 | 606 | 14.137.215 |
| 20/1/2026 | 22,77 | 23,70 | +3,99% | 22,59 | 23,70 | 23,30 | 23,59 | 23,70 | 992 | 16.557.700 |
| 19/1/2026 | 22,81 | 22,79 | +0,04% | 22,74 | 23,13 | 22,92 | 22,79 | 22,85 | 466 | 11.953.237 |
| 16/1/2026 | 23,75 | 22,78 | -4,21% | 22,37 | 23,83 | 22,75 | 22,78 | 22,83 | 1.434 | 26.571.518 |
| 15/1/2026 | 24,14 | 23,78 | -1,00% | 23,70 | 24,24 | 23,98 | 23,76 | 24,02 | 500 | 14.064.799 |
| 14/1/2026 | 23,84 | 24,02 | +1,78% | 23,32 | 24,14 | 23,64 | 23,72 | 24,02 | 695 | 21.478.820 |
| 13/1/2026 | 23,98 | 23,60 | -2,32% | 23,41 | 24,22 | 23,69 | 23,47 | 23,60 | 770 | 26.105.303 |
| 12/1/2026 | 25,30 | 24,16 | -5,25% | 23,76 | 25,30 | 24,15 | 24,05 | 24,16 | 1.477 | 41.719.001 |
| 9/1/2026 | 25,30 | 25,50 | +0,04% | 25,29 | 26,21 | 25,73 | 25,21 | 25,50 | 1.124 | 29.848.709 |
| 8/1/2026 | 24,95 | 25,49 | +2,91% | 24,57 | 25,70 | 25,34 | 25,20 | 25,49 | 667 | 24.489.636 |
| 7/1/2026 | 25,83 | 24,77 | -4,18% | 24,37 | 25,83 | 24,79 | 24,63 | 24,77 | 729 | 22.979.124 |
| 6/1/2026 | 24,80 | 25,85 | +4,19% | 24,80 | 25,86 | 25,51 | 25,53 | 25,86 | 913 | 26.620.106 |
| 5/1/2026 | 23,22 | 24,81 | +5,84% | 23,20 | 25,10 | 24,31 | 24,81 | 25,03 | 821 | 25.549.367 |
| 2/1/2026 | 24,77 | 23,44 | -3,38% | 23,21 | 24,80 | 23,76 | 23,22 | 23,44 | 896 | 28.345.047 |
| 30/12/2025 | 24,00 | 24,26 | +1,55% | 24,00 | 24,59 | 24,35 | 24,26 | 24,51 | 417 | 14.074.313 |
| 29/12/2025 | 24,21 | 23,89 | -1,89% | 23,78 | 24,26 | 23,91 | 23,79 | 23,89 | 406 | 12.801.916 |
| 26/12/2025 | 24,12 | 24,35 | -2,68% | 23,81 | 24,35 | 24,04 | 24,12 | 24,35 | 603 | 12.031.809 |
| 23/12/2025 | 23,89 | 25,02 | +4,69% | 23,89 | 25,05 | 24,67 | 24,96 | 25,02 | 911 | 23.667.538 |
| 22/12/2025 | 24,13 | 23,90 | 0,00% | 23,52 | 24,13 | 23,75 | 23,66 | 23,90 | 578 | 14.623.543 |
| 19/12/2025 | 23,70 | 23,90 | +0,21% | 23,70 | 24,51 | 24,08 | 23,90 | 23,95 | 828 | 21.411.062 |
| 18/12/2025 | 23,75 | 23,85 | +1,45% | 23,40 | 24,00 | 23,75 | 23,65 | 23,85 | 676 | 20.592.225 |
| 17/12/2025 | 23,61 | 23,51 | -1,14% | 23,18 | 24,18 | 23,66 | 23,51 | 23,92 | 771 | 19.041.487 |
| 16/12/2025 | 25,57 | 23,78 | -7,11% | 23,62 | 25,57 | 24,15 | 23,78 | 24,13 | 1.004 | 31.453.640 |
| 15/12/2025 | 25,05 | 25,60 | +2,81% | 25,05 | 25,84 | 25,55 | 25,60 | 25,79 | 943 | 23.345.589 |
| 12/12/2025 | 24,47 | 24,90 | +1,14% | 22,87 | 25,44 | 24,52 | 24,78 | 24,90 | 1.079 | 35.091.000 |
| 11/12/2025 | 25,20 | 24,62 | -2,26% | 24,62 | 25,58 | 25,14 | 24,62 | 24,82 | 552 | 17.843.692 |
| 10/12/2025 | 24,67 | 25,19 | +1,25% | 24,67 | 25,46 | 25,08 | 25,19 | 25,21 | 862 | 24.289.110 |
| 9/12/2025 | 24,68 | 24,88 | +0,24% | 23,91 | 24,99 | 24,50 | 24,63 | 24,88 | 782 | 27.273.692 |
| 8/12/2025 | 24,78 | 24,82 | +0,04% | 24,26 | 25,57 | 24,88 | 24,61 | 24,82 | 862 | 26.319.107 |
| 5/12/2025 | 27,18 | 24,81 | -9,05% | 24,72 | 27,45 | 26,04 | 24,81 | 24,92 | 854 | 30.233.839 |
| 4/12/2025 | 26,73 | 27,28 | +2,36% | 26,61 | 27,52 | 27,16 | 27,05 | 27,28 | 742 | 29.533.402 |