O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
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
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
13/6/2025 23,13 23,22 -2,03% 22,84 23,38 23,11 23,12 23,22 200 5.028.975
12/6/2025 23,70 23,70 -0,17% 22,90 23,72 23,27 23,37 23,70 323 9.924.756
11/6/2025 24,49 23,74 -3,22% 23,33 24,68 23,75 23,50 23,74 636 17.671.343
10/6/2025 25,27 24,53 -1,88% 24,27 25,31 24,85 24,33 24,53 783 15.170.963
9/6/2025 24,73 25,00 +1,17% 24,30 25,25 24,89 25,00 25,24 562 16.612.672
6/6/2025 24,70 24,71 -0,08% 23,81 24,98 24,34 24,53 24,71 313 11.065.113
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

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.