O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

TEND3F - TENDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/12/2025 28,02 26,65 -5,29% 26,65 28,24 27,27 26,65 26,82 1.087 41.399.248
2/12/2025 28,20 28,14 -0,53% 27,92 28,58 28,26 28,12 28,14 1.048 26.260.651
1/12/2025 27,45 28,29 +2,87% 26,84 28,29 27,76 28,00 28,29 1.992 35.189.939
28/11/2025 26,78 27,50 +3,50% 26,43 27,74 27,33 26,71 27,50 907 33.912.394
27/11/2025 26,06 26,57 +2,51% 25,52 26,88 26,36 26,57 26,65 556 26.546.667
26/11/2025 24,85 25,92 +4,26% 24,84 26,11 25,67 25,92 26,11 796 21.072.762
25/11/2025 24,99 24,86 -0,28% 24,77 25,41 25,07 24,78 24,86 490 14.864.691
24/11/2025 24,85 24,93 -0,12% 24,69 25,18 24,96 24,93 25,00 374 13.150.910
21/11/2025 24,88 24,96 -0,64% 24,35 24,96 24,71 24,79 24,96 390 12.083.959
19/11/2025 24,71 25,12 +1,99% 24,27 25,21 24,90 24,85 25,12 561 18.209.805
18/11/2025 24,47 24,63 +0,33% 23,64 25,03 24,72 24,63 24,90 691 18.854.488
17/11/2025 25,00 24,55 -2,77% 24,25 25,24 24,66 24,31 24,55 428 12.595.732
14/11/2025 25,21 25,25 -1,10% 24,83 25,60 25,32 25,05 25,25 617 19.851.859
13/11/2025 25,88 25,53 -1,73% 25,22 26,06 25,53 25,21 25,53 413 19.013.782
12/11/2025 26,80 25,98 -3,06% 25,90 26,95 26,29 25,92 25,98 573 15.590.015
11/11/2025 25,60 26,80 +4,77% 25,60 26,95 26,46 26,80 26,95 548 19.104.814
10/11/2025 24,80 25,58 +4,41% 24,80 26,27 25,64 25,58 25,85 927 28.972.268
7/11/2025 22,82 24,50 +8,55% 22,82 24,74 24,10 24,39 24,65 1.013 22.930.780
6/11/2025 23,55 22,57 -4,32% 22,28 23,55 22,80 22,57 22,91 575 16.749.441
5/11/2025 23,05 23,59 +1,68% 22,95 23,66 23,43 23,42 23,59 428 11.836.988
4/11/2025 23,25 23,20 -0,85% 22,92 23,55 23,11 23,00 23,20 605 17.997.402
3/11/2025 23,75 23,40 -1,64% 23,15 23,97 23,55 23,26 23,40 2.749 25.638.990
31/10/2025 23,27 23,79 +3,43% 23,25 23,86 23,62 23,64 23,79 339 10.453.252
30/10/2025 22,28 23,00 -0,43% 22,28 23,40 22,99 22,83 23,00 367 9.857.106
29/10/2025 21,90 23,10 +4,90% 21,86 23,10 22,55 22,82 23,10 468 9.926.616
28/10/2025 23,56 22,02 -5,62% 21,63 23,56 22,18 21,85 22,02 1.095 18.615.533
27/10/2025 23,45 23,33 +1,21% 22,94 23,71 23,33 23,33 23,61 302 9.145.429
24/10/2025 23,65 23,05 -1,75% 23,04 23,80 23,35 23,04 23,05 439 10.123.089
23/10/2025 23,38 23,46 -0,13% 23,07 23,76 23,47 23,46 23,77 288 7.708.230
22/10/2025 23,20 23,49 +2,13% 22,95 23,49 23,30 23,18 23,49 328 9.310.837
21/10/2025 23,63 23,00 -3,40% 22,81 23,63 23,07 22,96 23,00 400 12.063.170
20/10/2025 23,46 23,81 +1,02% 23,46 24,03 23,71 23,69 23,81 520 11.941.446
17/10/2025 23,50 23,57 -0,46% 23,01 23,57 23,40 23,29 23,57 303 7.672.858
16/10/2025 23,75 23,68 -0,67% 23,29 23,91 23,54 23,57 23,68 351 10.330.950
15/10/2025 23,16 23,84 +2,23% 22,73 23,85 23,46 23,81 23,84 467 12.174.953
14/10/2025 23,56 23,32 -1,02% 23,00 23,56 23,25 23,21 23,32 297 9.588.078
13/10/2025 23,85 23,56 -1,01% 23,50 24,42 23,86 23,36 23,56 537 13.880.643
10/10/2025 23,31 23,80 +1,15% 23,00 23,80 23,41 23,41 23,80 331 8.952.765
9/10/2025 24,42 23,53 -4,08% 23,31 24,42 23,57 23,31 23,54 659 18.516.903
8/10/2025 23,90 24,53 +3,50% 23,57 24,53 24,03 24,23 24,53 767 11.061.896
7/10/2025 24,98 23,70 -4,93% 23,43 24,98 23,74 23,70 23,85 2.157 20.354.457
6/10/2025 25,67 24,93 -2,20% 24,72 25,67 24,90 24,72 24,93 407 23.863.029
3/10/2025 25,58 25,49 +0,31% 25,07 25,70 25,43 25,49 25,70 257 8.587.635
2/10/2025 25,93 25,41 -2,94% 25,36 26,47 25,58 25,41 25,63 295 10.226.759
1/10/2025 26,00 26,18 +0,85% 25,94 26,45 26,15 25,98 26,18 586 11.980.788
30/9/2025 26,50 25,96 -1,67% 25,93 26,63 26,12 25,93 25,96 493 15.102.837
29/9/2025 26,84 26,40 -0,98% 26,22 26,94 26,50 26,40 26,43 261 8.344.777
26/9/2025 26,06 26,66 +2,15% 26,06 26,70 26,42 26,26 26,66 232 8.037.405
25/9/2025 26,86 26,10 -3,48% 25,95 26,86 26,19 25,95 26,10 386 13.586.427
24/9/2025 26,79 27,04 -0,18% 26,70 27,35 26,97 26,71 27,04 316 9.429.638
23/9/2025 26,55 27,09 +1,42% 26,55 27,30 27,08 26,85 27,09 322 10.916.025
22/9/2025 27,30 26,71 -0,19% 26,09 27,30 26,45 26,31 26,71 1.434 14.527.165
19/9/2025 27,02 26,76 -1,44% 26,66 27,19 26,89 26,76 27,00 417 13.287.526
18/9/2025 27,25 27,15 +0,11% 26,90 27,30 27,12 26,91 27,15 395 8.365.088
17/9/2025 26,92 27,12 +1,95% 26,60 27,30 26,95 27,12 27,32 558 13.828.847
16/9/2025 26,81 26,60 -1,08% 26,50 27,42 26,93 26,60 26,79 503 14.959.034
15/9/2025 26,63 26,89 +1,20% 26,57 27,23 26,80 26,50 26,89 449 16.197.679
12/9/2025 26,40 26,57 +0,99% 26,07 26,57 26,36 26,26 26,57 306 11.912.524
11/9/2025 25,93 26,31 +1,19% 25,93 26,58 26,32 26,31 26,37 471 12.693.191
10/9/2025 24,86 26,00 +4,46% 24,73 26,00 25,57 25,73 26,00 531 12.950.354
9/9/2025 24,49 24,89 +1,88% 24,35 25,09 24,86 24,82 24,89 302 13.707.758
8/9/2025 24,70 24,43 -0,65% 23,99 24,70 24,25 24,17 24,43 226 9.926.034
5/9/2025 23,31 24,59 +4,73% 23,31 25,05 24,40 24,45 24,60 502 14.465.484
4/9/2025 22,99 23,48 +2,00% 22,75 23,82 23,39 23,48 23,66 236 8.294.084
3/9/2025 23,51 23,02 -2,00% 22,93 23,65 23,20 22,85 23,02 405 8.260.938
2/9/2025 23,27 23,49 +0,95% 22,58 23,53 23,24 23,49 23,54 1.652 15.921.897
1/9/2025 23,80 23,27 -0,77% 23,27 24,12 23,64 23,27 23,90 547 14.087.483
29/8/2025 23,30 23,45 -0,21% 23,10 23,94 23,51 23,45 23,98 413 11.849.408
28/8/2025 22,50 23,50 +5,29% 22,50 23,59 23,25 23,14 23,50 565 14.493.344
27/8/2025 21,17 22,32 +5,43% 21,11 22,47 21,92 22,32 22,44 353 9.816.209
26/8/2025 21,11 21,17 -0,28% 21,11 21,40 21,27 21,12 21,17 304 6.053.740
25/8/2025 21,00 21,23 +2,26% 20,87 21,36 21,18 21,06 21,23 207 7.215.593
22/8/2025 20,52 20,76 -0,24% 20,52 21,01 20,84 20,76 20,98 124 5.798.048
21/8/2025 20,93 20,81 -0,62% 20,58 20,94 20,71 20,61 20,81 166 4.700.092
20/8/2025 20,80 20,94 +0,77% 20,45 21,00 20,72 20,82 20,94 298 7.606.424
19/8/2025 21,72 20,78 -4,20% 20,71 21,72 20,90 20,76 20,78 262 8.183.584
18/8/2025 21,71 21,69 +0,98% 21,35 21,82 21,56 21,36 21,69 256 6.355.931
15/8/2025 21,20 21,48 +1,56% 21,20 21,80 21,42 21,41 21,48 216 5.668.330
14/8/2025 21,12 21,15 +0,14% 21,02 21,41 21,21 21,15 21,35 283 8.086.342
13/8/2025 22,19 21,12 -4,91% 21,00 22,19 21,39 21,12 21,24 508 10.096.334
12/8/2025 21,72 22,21 +2,63% 21,65 22,25 21,98 22,00 22,21 324 8.309.253
11/8/2025 21,49 21,64 +0,19% 21,40 22,08 21,67 21,45 21,64 634 21.299.372
8/8/2025 22,61 21,60 -8,75% 21,20 23,09 21,91 21,60 21,65 899 24.256.673
7/8/2025 23,38 23,67 +2,42% 22,95 23,68 23,30 23,34 23,69 479 15.565.188
6/8/2025 22,29 23,11 +4,29% 22,29 23,33 22,96 23,11 23,42 378 9.126.873
5/8/2025 22,24 22,16 -1,25% 22,00 22,47 22,27 22,16 22,34 334 9.383.258
4/8/2025 21,99 22,44 +0,81% 21,87 22,44 22,15 22,17 22,44 251 9.117.573
1/8/2025 21,30 22,26 +4,75% 21,30 22,55 22,22 21,96 22,26 1.089 14.492.469
31/7/2025 21,08 21,25 -2,07% 20,88 21,99 21,27 21,25 21,55 197 8.233.525
30/7/2025 20,88 21,70 +2,46% 20,88 21,83 21,45 21,39 21,70 893 16.353.504
29/7/2025 20,43 21,18 +4,39% 20,34 21,30 20,95 21,12 21,18 293 6.892.125
28/7/2025 20,93 20,29 -3,75% 20,26 21,51 20,76 20,29 20,59 274 7.250.801
25/7/2025 20,85 21,08 -0,43% 20,80 21,37 21,06 21,08 21,37 375 6.886.866
24/7/2025 21,43 21,17 -3,55% 20,84 22,00 21,17 21,00 21,17 313 9.055.041
23/7/2025 21,00 21,95 +2,95% 21,00 22,32 21,87 21,93 21,95 240 7.080.644
22/7/2025 21,32 21,32 -0,84% 21,22 21,74 21,51 21,32 21,46 490 9.341.296
21/7/2025 22,52 21,50 -5,70% 21,31 22,66 21,85 21,30 21,50 285 8.861.516
18/7/2025 23,20 22,80 -2,94% 22,54 23,34 22,83 22,54 22,80 264 9.500.558
17/7/2025 23,36 23,49 -0,76% 23,13 23,49 23,32 23,29 23,49 144 6.750.415
16/7/2025 23,59 23,67 +0,30% 22,97 23,83 23,36 23,40 23,68 331 7.607.204
15/7/2025 23,27 23,60 +1,24% 22,54 23,60 23,17 23,31 23,60 311 8.539.469
14/7/2025 22,51 23,31 +1,08% 22,15 23,31 22,56 22,67 23,31 254 8.298.527
11/7/2025 23,17 23,06 -1,66% 22,91 23,58 23,08 22,91 23,06 224 7.440.265
10/7/2025 23,83 23,45 -1,72% 22,91 23,83 23,40 23,45 23,54 595 18.906.425
9/7/2025 24,50 23,86 -2,17% 23,73 24,50 23,91 23,86 23,98 229 8.647.343
8/7/2025 24,17 24,39 +1,58% 23,92 24,39 24,17 24,19 24,39 151 5.617.768
7/7/2025 24,20 24,01 -1,07% 23,85 24,35 24,00 24,01 24,18 303 5.909.279
4/7/2025 23,82 24,27 +1,08% 23,82 24,39 24,26 24,27 24,35 155 4.842.993
3/7/2025 23,55 24,01 +1,31% 23,55 24,29 24,05 24,01 24,19 415 7.557.201
2/7/2025 24,72 23,70 -2,91% 23,51 24,77 23,89 23,53 23,70 723 13.982.235
1/7/2025 24,47 24,41 +0,78% 24,32 24,80 24,52 24,41 24,68 618 11.118.072
30/6/2025 24,38 24,22 +0,17% 23,79 24,39 24,10 24,22 24,39 265 10.242.648
27/6/2025 23,85 24,18 +0,62% 23,71 24,33 24,01 24,18 24,34 173 6.066.481
26/6/2025 24,01 24,03 -1,03% 23,85 24,38 24,05 23,76 24,03 321 7.452.889
25/6/2025 23,96 24,28 +1,29% 23,47 24,33 23,97 24,28 24,30 393 8.836.429
24/6/2025 23,44 23,97 +2,13% 23,44 24,18 23,88 23,76 23,97 324 12.145.761
23/6/2025 23,67 23,47 +0,38% 23,12 23,67 23,37 23,26 23,47 331 8.389.860
20/6/2025 22,96 23,38 +1,87% 22,61 23,66 23,22 23,27 23,38 316 8.474.132
18/6/2025 23,21 22,95 -2,75% 22,95 23,60 23,19 22,95 23,32 325 7.163.810
17/6/2025 23,28 23,60 +1,37% 23,03 23,68 23,47 23,48 23,60 449 8.033.979
16/6/2025 23,08 23,28 +0,26% 23,08 23,66 23,42 23,28 23,70 166 7.341.676

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.