O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

TEND3F - TENDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 24,18 24,73 +2,49% 24,18 25,09 24,65 24,39 24,73 495 13.447.493
4/6/2025 23,57 24,13 +2,90% 23,55 24,37 24,03 24,13 24,38 583 11.798.472
3/6/2025 23,28 23,45 -0,21% 23,26 23,84 23,57 23,45 23,71 390 9.195.410
2/6/2025 22,85 23,50 +1,60% 22,78 23,50 23,09 23,27 23,50 1.788 15.094.953
30/5/2025 22,93 23,13 +0,83% 22,43 23,13 22,74 22,89 23,13 484 11.507.966
29/5/2025 22,94 22,94 +0,75% 22,37 22,94 22,71 22,53 22,94 183 6.522.042
28/5/2025 23,36 22,77 -1,51% 22,36 23,36 22,73 22,77 22,93 348 10.653.038
27/5/2025 22,69 23,12 +2,71% 22,65 23,40 23,10 23,12 23,39 296 11.194.708
26/5/2025 22,61 22,51 -0,44% 22,26 22,80 22,50 22,51 22,73 525 7.894.234
23/5/2025 21,90 22,61 +2,82% 21,29 22,62 22,20 22,31 22,61 291 12.118.688
22/5/2025 21,42 21,99 +1,34% 21,29 22,37 21,83 21,65 21,99 376 10.810.702
21/5/2025 21,68 21,70 -0,69% 21,29 22,18 21,57 21,34 21,70 431 10.524.333
20/5/2025 19,95 21,85 +8,22% 19,95 21,93 21,01 21,50 21,85 410 14.154.453
19/5/2025 20,22 20,19 -0,20% 19,83 20,34 20,00 19,96 20,19 385 8.759.387
16/5/2025 20,52 20,23 -1,41% 20,02 20,60 20,26 20,05 20,23 394 12.209.258
15/5/2025 20,46 20,52 -0,29% 20,40 20,99 20,67 20,52 20,79 387 9.356.629
14/5/2025 20,14 20,58 +3,11% 19,84 20,68 20,43 20,36 20,58 317 6.730.422
13/5/2025 19,26 19,96 +5,44% 18,80 20,36 19,97 19,96 20,20 328 10.900.880
12/5/2025 19,45 18,93 -2,42% 18,53 19,73 18,87 18,93 19,19 467 9.674.320
9/5/2025 17,45 19,40 +14,18% 17,43 19,75 19,22 19,40 19,60 641 18.436.628
8/5/2025 16,44 16,99 +4,11% 16,41 17,40 17,09 16,99 17,17 229 7.437.437
7/5/2025 16,47 16,32 +1,05% 16,00 16,54 16,20 16,22 16,33 151 5.677.417
6/5/2025 16,04 16,15 +0,25% 16,00 16,43 16,22 16,15 16,38 265 5.441.408
5/5/2025 16,00 16,11 +1,19% 15,70 16,14 15,93 15,93 16,11 193 3.539.735
2/5/2025 16,44 15,92 -0,69% 15,85 16,44 16,03 15,92 16,12 1.267 7.514.031
29/4/2025 16,50 16,03 -1,84% 15,85 16,56 16,15 15,87 16,03 223 5.682.630
28/4/2025 16,12 16,33 -0,49% 16,11 16,60 16,42 16,33 16,40 136 4.653.991
25/4/2025 17,07 16,41 -4,43% 15,79 17,07 16,13 16,15 16,41 2.713 13.807.145
24/4/2025 16,95 17,17 +1,78% 16,69 17,17 16,93 16,90 17,17 260 5.899.665
23/4/2025 16,56 16,87 +1,81% 16,52 17,20 16,79 16,55 16,87 277 7.112.764
22/4/2025 15,90 16,57 +3,89% 15,69 16,65 16,29 16,35 16,57 306 6.937.960
17/4/2025 14,77 15,95 +6,76% 14,77 15,95 15,56 15,95 15,97 2.464 9.374.078
16/4/2025 14,75 14,94 +0,40% 14,70 15,33 15,10 14,94 15,16 205 6.565.506
15/4/2025 15,13 14,88 -1,52% 14,72 15,39 14,90 14,80 14,88 152 5.873.007
14/4/2025 14,00 15,11 +4,86% 14,00 15,30 15,05 15,11 15,30 365 6.527.045
11/4/2025 14,25 14,41 +2,71% 14,02 14,69 14,39 14,41 14,61 145 4.877.307
10/4/2025 14,49 14,03 -1,61% 13,98 14,49 14,19 14,03 14,32 141 4.379.410
9/4/2025 13,70 14,26 +4,78% 13,55 14,47 14,11 14,26 14,44 247 6.826.703
8/4/2025 13,26 13,61 -0,66% 13,26 14,28 13,80 13,61 13,79 130 4.252.755
7/4/2025 13,58 13,70 -1,15% 13,10 13,80 13,50 13,70 13,74 238 3.941.622
4/4/2025 14,57 13,86 -4,74% 13,72 14,57 13,90 13,73 13,86 134 4.111.402
3/4/2025 14,43 14,55 +2,39% 14,20 15,07 14,68 14,55 14,69 253 4.510.749
2/4/2025 14,13 14,21 +1,86% 14,08 14,45 14,25 14,21 14,35 115 3.096.320
1/4/2025 13,81 13,95 +0,07% 13,80 14,38 14,14 13,95 14,13 323 6.250.298
31/3/2025 13,96 13,94 -1,97% 13,80 14,35 13,95 13,80 13,94 145 3.423.473
28/3/2025 14,40 14,22 -0,28% 13,97 14,40 14,19 14,22 14,52 148 2.916.585
27/3/2025 14,50 14,26 0,00% 14,26 14,60 14,39 14,26 14,47 131 3.468.545
26/3/2025 14,18 14,26 +1,35% 14,18 14,67 14,44 14,26 14,42 131 4.578.050
25/3/2025 13,83 14,07 +2,18% 13,83 14,44 14,20 14,07 14,19 162 5.308.590
24/3/2025 14,00 13,77 -2,75% 13,77 14,09 13,91 13,77 13,96 145 2.558.452
21/3/2025 14,26 14,16 -0,70% 14,01 14,31 14,14 14,00 14,16 85 2.627.162
20/3/2025 14,44 14,26 -0,97% 14,26 14,51 14,38 14,26 14,39 114 3.548.272
19/3/2025 13,56 14,40 +4,35% 13,56 14,68 14,39 14,40 14,45 346 6.453.183
18/3/2025 13,53 13,80 +0,07% 13,53 14,06 13,89 13,80 13,99 158 4.739.989
17/3/2025 13,43 13,79 +2,45% 13,43 13,96 13,74 13,79 13,95 161 4.233.737
14/3/2025 13,42 13,46 +1,05% 13,40 13,83 13,65 13,46 13,75 279 6.998.355
13/3/2025 14,46 13,32 -7,88% 13,00 14,59 13,42 13,32 13,51 337 7.750.440
12/3/2025 13,71 14,46 +3,43% 13,71 14,59 14,35 14,46 14,59 133 4.415.565
11/3/2025 14,46 13,98 -2,92% 13,67 14,60 14,03 13,98 14,18 216 4.484.595
10/3/2025 14,90 14,40 -3,55% 14,29 14,90 14,60 14,40 14,48 258 5.983.687
7/3/2025 14,68 14,93 +2,75% 14,27 15,05 14,77 14,67 14,93 186 4.673.980
6/3/2025 14,40 14,53 +0,90% 14,23 14,98 14,68 14,53 14,82 471 8.657.082
5/3/2025 14,46 14,40 -2,37% 14,40 14,61 14,50 14,40 14,56 313 3.186.293
28/2/2025 15,40 14,75 -4,53% 14,41 15,40 14,83 14,73 14,75 180 4.578.530
27/2/2025 15,05 15,45 +1,11% 15,05 15,45 15,33 15,27 15,45 109 4.754.814
26/2/2025 16,27 15,28 -5,03% 15,28 16,32 15,61 15,28 15,48 251 7.125.015
25/2/2025 15,81 16,09 +1,19% 15,70 16,37 16,16 16,09 16,22 126 4.556.648
24/2/2025 16,76 15,90 -6,85% 15,90 16,94 16,34 15,90 16,10 332 8.295.556
21/2/2025 16,02 17,07 +4,66% 16,02 17,08 16,80 16,82 17,07 470 9.942.944
20/2/2025 16,21 16,31 -0,37% 15,97 16,63 16,25 16,31 16,61 172 3.899.875
19/2/2025 15,89 16,37 +0,92% 15,81 16,37 16,16 16,08 16,37 330 6.121.286
18/2/2025 16,43 16,22 -0,98% 16,22 16,48 16,32 16,22 16,37 279 6.368.930
17/2/2025 16,13 16,38 +1,55% 16,00 16,42 16,25 16,12 16,39 218 7.474.183
14/2/2025 15,60 16,13 +3,80% 15,54 16,13 15,90 15,97 16,13 210 7.295.176
13/2/2025 15,35 15,54 +2,10% 15,06 15,54 15,30 15,21 15,54 263 6.864.524
12/2/2025 15,37 15,22 -1,81% 15,00 15,37 15,24 15,22 15,37 176 5.135.087
11/2/2025 15,34 15,50 +1,24% 15,08 15,59 15,40 15,30 15,50 191 4.553.453
10/2/2025 14,63 15,31 +5,88% 14,63 15,32 15,02 15,00 15,31 218 5.713.160
7/2/2025 14,53 14,46 -1,50% 14,40 14,80 14,56 14,46 14,62 155 4.243.731
6/2/2025 14,39 14,68 +1,31% 14,15 14,68 14,43 14,35 14,68 235 5.034.489
5/2/2025 14,59 14,49 +0,28% 14,06 14,59 14,31 14,39 14,49 171 4.223.717
4/2/2025 14,42 14,45 +0,77% 14,03 14,57 14,37 14,40 14,46 127 3.750.508
3/2/2025 14,67 14,34 -1,44% 14,11 14,67 14,38 14,34 14,53 294 6.312.756
31/1/2025 14,40 14,55 +1,75% 14,12 14,58 14,37 14,29 14,55 250 5.400.873
30/1/2025 13,44 14,30 +5,61% 13,44 14,31 14,06 14,10 14,30 344 7.561.379
29/1/2025 13,42 13,54 +1,96% 13,07 13,55 13,42 13,49 13,54 329 5.490.643
28/1/2025 13,22 13,28 +1,53% 12,76 13,39 13,22 13,06 13,28 161 4.370.339
27/1/2025 12,30 13,08 +4,31% 12,30 13,13 12,90 12,99 13,08 223 4.970.571
24/1/2025 12,10 12,54 +2,28% 12,10 12,55 12,43 12,35 12,54 111 2.898.313
23/1/2025 12,78 12,26 -0,65% 12,08 12,78 12,28 12,03 12,26 206 3.927.788
22/1/2025 12,00 12,34 +2,92% 12,00 12,54 12,31 12,34 12,54 242 4.257.074
21/1/2025 11,93 11,99 -2,04% 11,93 12,24 12,09 11,99 12,24 94 2.713.935
20/1/2025 11,91 12,24 +2,09% 11,80 12,27 12,08 12,02 12,24 169 4.139.797
17/1/2025 11,93 11,99 +0,67% 11,78 12,19 11,89 11,83 11,99 273 4.957.921
16/1/2025 12,12 11,91 -3,80% 11,91 12,30 12,10 11,91 12,11 234 3.311.258
15/1/2025 12,00 12,38 +2,65% 11,78 12,38 12,10 12,14 12,38 412 7.919.192
14/1/2025 12,12 12,06 +0,67% 11,96 12,23 12,05 12,06 12,11 151 3.418.448
13/1/2025 12,06 11,98 +0,67% 11,82 12,07 11,98 11,98 12,10 110 2.615.123
10/1/2025 11,90 11,90 -3,25% 11,90 12,26 12,02 11,90 12,00 215 3.552.368
9/1/2025 12,10 12,30 +1,65% 11,89 12,32 12,15 12,05 12,30 259 3.813.956
8/1/2025 12,88 12,10 -5,17% 11,92 12,88 12,14 11,92 12,10 223 5.439.764
7/1/2025 12,52 12,76 +1,19% 12,49 12,85 12,69 12,49 12,76 297 4.565.893
6/1/2025 12,43 12,61 +0,48% 12,43 12,72 12,59 12,61 12,70 191 3.443.725
3/1/2025 12,37 12,55 +2,03% 12,22 12,63 12,42 12,10 12,55 175 3.728.859
2/1/2025 12,29 12,30 +1,15% 11,91 12,45 12,22 12,00 12,30 472 3.965.679
30/12/2024 12,01 12,16 -1,86% 12,01 12,48 12,28 12,16 12,29 188 3.647.005
27/12/2024 12,15 12,39 -0,08% 12,05 12,40 12,24 12,19 12,39 174 3.718.462
26/12/2024 12,33 12,40 -3,43% 12,17 12,68 12,29 12,23 12,40 194 4.345.504
23/12/2024 13,28 12,84 -2,65% 12,56 13,28 12,83 12,59 12,84 152 3.282.504
20/12/2024 13,06 13,19 +2,33% 12,87 13,54 13,16 13,19 13,22 152 3.826.581
19/12/2024 12,25 12,89 +2,63% 12,25 13,18 12,85 12,89 13,07 340 4.324.927
18/12/2024 13,40 12,56 -5,71% 12,28 13,40 12,74 12,37 12,56 172 4.757.465
17/12/2024 12,78 13,32 +7,07% 12,28 13,64 13,27 13,32 13,51 378 9.893.384
16/12/2024 12,77 12,44 -0,40% 12,28 12,77 12,49 12,32 12,44 291 3.388.984
13/12/2024 12,78 12,49 -2,57% 12,47 12,85 12,64 12,49 12,68 174 4.264.264
12/12/2024 13,84 12,82 -5,94% 12,78 13,84 13,06 12,82 13,03 213 4.758.412
11/12/2024 13,11 13,63 +4,13% 13,11 14,09 13,57 13,62 13,63 297 7.654.780
10/12/2024 12,87 13,09 +1,08% 12,87 13,47 13,19 13,09 13,28 165 4.399.555
9/12/2024 13,27 12,95 -1,89% 12,71 13,28 12,93 12,75 12,95 267 5.239.074

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.