O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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
4/9/2026 33,60 34,25 +2,73% 33,28 34,77 34,31 34,25 34,58 582 26.112.844
3/9/2026 34,10 33,34 -2,06% 33,34 35,17 34,16 33,34 33,47 760 26.485.438
2/9/2026 33,14 34,04 +3,15% 32,55 34,46 33,94 34,04 34,46 1.246 28.571.644
1/9/2026 33,03 33,00 -0,09% 32,91 33,83 33,38 33,00 33,20 928 24.069.156
31/8/2026 32,79 33,03 +1,29% 32,79 34,09 33,26 33,03 33,21 661 23.068.994
28/8/2026 33,26 32,61 -1,87% 32,39 34,50 33,25 32,61 32,82 628 21.797.528
27/8/2026 32,06 33,23 +3,94% 31,05 33,63 32,89 33,23 33,32 839 30.547.512
26/8/2026 33,41 31,97 -4,54% 31,97 33,86 32,85 31,97 32,06 757 29.135.479
25/8/2026 30,79 33,49 +8,66% 30,79 33,49 32,59 33,04 33,49 707 29.699.392
24/8/2026 30,51 30,82 -1,85% 30,16 31,26 30,90 30,82 31,06 806 21.609.085
21/8/2026 30,91 31,40 +2,41% 30,58 31,61 31,16 31,21 31,40 643 28.785.338
20/8/2026 31,88 30,66 -4,75% 30,66 31,88 31,08 30,66 30,95 745 28.135.789
19/8/2026 32,60 32,19 -0,40% 31,65 33,05 32,42 32,06 32,19 790 29.947.680
18/8/2026 33,27 32,32 -4,32% 32,22 33,64 32,71 32,26 32,32 819 22.889.009
17/8/2026 33,47 33,78 +0,48% 33,05 34,12 33,60 33,45 33,78 597 21.246.668
14/8/2026 33,45 33,62 -1,95% 32,50 33,62 33,07 33,62 33,72 509 19.008.681
13/8/2026 33,46 34,29 +2,45% 33,32 34,43 33,85 33,98 34,29 604 26.151.385
12/8/2026 32,40 33,47 +2,73% 31,50 33,56 32,92 33,30 33,47 570 24.043.799
11/8/2026 32,40 32,58 -1,12% 31,78 33,53 32,66 32,09 32,58 787 25.416.306
10/8/2026 33,30 32,95 -1,99% 32,31 33,74 32,78 32,57 32,95 708 24.182.894
7/8/2026 32,92 33,62 +2,06% 32,54 33,93 33,23 33,62 33,79 520 22.777.381
6/8/2026 33,25 32,94 -0,30% 32,42 33,55 32,98 32,94 33,04 526 20.918.642
5/8/2026 33,09 33,04 +4,16% 33,04 35,28 34,08 33,04 33,27 1.502 51.103.145
4/8/2026 31,99 31,72 +0,13% 31,36 32,62 31,76 31,72 31,88 824 29.065.088
3/8/2026 30,50 31,68 +4,38% 30,48 32,19 31,68 31,68 31,89 2.096 37.785.739
31/7/2026 29,88 30,35 +1,81% 29,87 30,35 30,11 30,10 30,35 177 7.639.088
30/7/2026 29,06 29,81 +2,33% 29,06 30,00 29,66 29,81 29,98 392 12.479.326
29/7/2026 30,00 29,13 -3,86% 28,68 30,00 29,16 29,10 29,13 624 19.064.257
28/7/2026 30,88 30,30 -1,40% 30,01 31,60 30,65 30,00 30,30 546 16.326.336
27/7/2026 30,30 30,73 +3,54% 29,75 30,75 30,45 30,73 30,74 632 20.049.223
24/7/2026 29,52 29,68 +1,64% 29,18 29,71 29,49 29,41 29,68 315 15.964.789
23/7/2026 29,45 29,20 -0,31% 28,42 29,45 28,99 29,20 29,39 462 13.350.840
22/7/2026 29,66 29,29 -1,25% 29,28 30,10 29,57 29,29 29,66 690 19.449.030
21/7/2026 30,69 29,66 -3,48% 29,40 30,70 29,90 29,45 29,66 780 22.309.797
20/7/2026 31,66 30,73 -2,10% 30,64 31,90 31,13 30,70 30,73 767 21.858.625
17/7/2026 32,13 31,39 -3,27% 31,39 32,37 31,82 31,39 31,50 549 15.916.504
16/7/2026 33,06 32,45 -1,79% 32,45 33,19 32,72 32,45 32,49 565 18.890.149
15/7/2026 34,60 33,04 -5,38% 33,03 35,05 33,69 33,04 33,11 688 19.466.136
14/7/2026 34,56 34,92 -0,37% 33,93 35,63 34,57 34,69 34,92 635 17.541.361
13/7/2026 35,40 35,05 -0,99% 34,64 35,74 35,04 34,72 35,05 612 16.609.623
10/7/2026 34,84 35,40 +3,09% 34,49 36,46 35,40 35,19 35,40 667 18.934.792
9/7/2026 33,40 34,34 +3,87% 32,81 34,88 34,15 34,34 34,50 700 16.996.453
8/7/2026 35,01 33,06 -4,84% 32,53 35,13 33,59 33,06 33,48 787 25.756.075
7/7/2026 36,64 34,74 -4,74% 34,40 36,85 34,97 34,69 34,74 565 21.676.025
6/7/2026 36,96 36,47 -1,46% 36,06 37,04 36,58 36,47 36,75 735 17.958.244
3/7/2026 37,69 37,01 -0,70% 36,91 37,73 37,20 36,88 37,01 451 16.813.480
2/7/2026 37,31 37,27 -0,35% 36,77 37,93 37,38 37,27 37,32 760 18.903.394
1/7/2026 36,54 37,40 +1,91% 35,96 37,40 37,03 37,06 37,40 2.324 24.593.385
30/6/2026 36,80 36,70 -0,33% 35,78 36,80 36,42 36,44 36,70 563 11.574.579
29/6/2026 37,21 36,82 +0,27% 36,49 37,21 36,75 36,60 36,82 268 9.818.187
26/6/2026 36,33 36,72 +2,00% 35,90 37,43 36,90 36,72 36,91 511 14.395.494
25/6/2026 36,16 36,00 +1,15% 35,30 37,00 36,24 36,00 36,40 581 19.441.379
24/6/2026 34,70 35,59 +2,27% 34,70 36,29 35,60 35,59 36,00 528 19.048.422
23/6/2026 34,38 34,80 +1,93% 33,53 35,30 34,88 34,80 35,28 381 13.863.705
22/6/2026 33,90 34,14 +0,71% 33,78 34,85 34,38 34,14 34,41 762 19.688.032
19/6/2026 33,51 33,90 +0,77% 33,43 34,29 33,93 33,90 34,15 347 12.652.195
18/6/2026 33,06 33,64 +1,75% 32,75 33,67 33,24 33,15 33,64 461 11.928.650
17/6/2026 33,90 33,06 -2,30% 32,80 34,35 33,58 32,92 33,06 471 16.319.207
16/6/2026 33,80 33,84 -0,62% 33,40 34,16 33,82 33,84 34,14 404 12.527.799
15/6/2026 34,99 34,05 -0,67% 33,73 36,03 34,73 34,05 34,32 639 23.881.987
12/6/2026 33,15 34,28 +3,00% 32,90 34,89 34,38 34,28 34,38 840 29.379.013
11/6/2026 32,09 33,28 +3,84% 31,86 33,30 32,60 33,13 33,28 487 15.042.922
10/6/2026 31,60 32,05 +1,01% 31,02 32,15 31,67 31,86 32,05 550 15.637.192
9/6/2026 30,29 31,73 +5,59% 30,10 31,79 31,42 31,43 31,73 667 17.546.195
8/6/2026 30,17 30,05 -0,73% 29,84 30,48 30,09 29,81 30,05 464 11.374.545
5/6/2026 31,41 30,27 -3,14% 30,14 31,48 30,74 30,27 31,08 430 13.243.494
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

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.