O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 13,33 13,20 -0,08% 13,03 13,68 13,30 13,20 13,48 175 4.127.061
5/12/2024 13,42 13,21 -0,23% 13,21 13,86 13,53 13,21 13,49 248 4.286.682
4/12/2024 13,34 13,24 +0,23% 13,11 13,64 13,38 13,24 13,41 271 5.399.737
3/12/2024 13,53 13,21 -0,97% 13,09 13,78 13,32 13,21 13,38 299 6.997.821
2/12/2024 13,80 13,34 -3,68% 13,31 14,01 13,47 13,34 13,60 2.631 10.517.818
29/11/2024 13,91 13,85 -0,65% 12,69 14,19 13,36 13,85 14,20 500 9.639.290
28/11/2024 15,14 13,94 -9,19% 13,94 15,59 14,49 13,94 14,39 372 7.683.117
27/11/2024 16,64 15,35 -6,91% 15,35 16,80 15,96 15,35 15,59 322 8.077.154
26/11/2024 16,35 16,49 +1,23% 16,13 16,65 16,35 16,49 16,67 202 6.646.917
25/11/2024 16,40 16,29 +0,49% 16,29 16,66 16,43 16,29 16,55 258 6.402.058
22/11/2024 16,10 16,21 +0,68% 16,10 16,48 16,34 16,21 16,49 141 4.958.330
21/11/2024 16,26 16,10 -1,77% 16,08 16,48 16,27 16,10 16,16 213 6.063.909
19/11/2024 16,34 16,39 +0,24% 16,09 16,73 16,51 16,39 16,73 194 6.270.177
18/11/2024 16,27 16,35 +0,93% 15,92 16,53 16,30 16,35 16,50 215 6.108.841
14/11/2024 16,88 16,20 -4,03% 16,20 17,00 16,51 16,20 16,53 402 8.453.404
13/11/2024 17,36 16,88 -3,16% 16,55 17,41 16,94 16,88 17,22 354 9.668.876
12/11/2024 17,75 17,43 -1,41% 17,23 17,88 17,55 17,21 17,43 278 8.277.695
11/11/2024 16,11 17,68 +7,61% 16,11 17,68 17,23 17,55 17,68 375 13.911.664
8/11/2024 16,49 16,43 +1,61% 15,55 16,49 15,91 16,07 16,43 1.929 13.342.268
7/11/2024 16,00 16,17 +3,32% 15,86 17,53 16,83 16,17 16,50 757 26.142.279
6/11/2024 15,30 15,65 +1,10% 15,13 15,86 15,46 15,65 15,84 285 10.167.568
5/11/2024 15,69 15,48 -0,32% 15,39 15,87 15,61 15,48 15,68 253 9.237.853
4/11/2024 14,87 15,53 +3,60% 14,87 15,68 15,42 15,53 15,69 581 13.467.902
1/11/2024 14,83 14,99 +0,81% 14,67 15,09 14,94 14,76 14,99 2.526 12.079.497
31/10/2024 14,97 14,87 -0,47% 14,82 15,19 15,00 14,87 15,08 251 8.598.654
30/10/2024 14,40 14,94 +1,98% 14,40 15,15 14,94 14,94 15,15 290 8.421.619
29/10/2024 14,43 14,65 +1,74% 14,43 14,84 14,64 14,65 14,73 259 8.429.035
28/10/2024 14,60 14,40 -0,69% 14,23 14,69 14,42 14,40 14,55 296 6.781.989
25/10/2024 14,72 14,50 +1,05% 14,32 14,72 14,41 14,30 14,50 1.293 6.414.782
24/10/2024 14,30 14,35 +0,91% 14,00 14,51 14,29 14,35 14,52 270 6.830.301
23/10/2024 14,16 14,22 +0,78% 13,99 14,29 14,11 14,22 14,27 175 5.698.205
22/10/2024 14,31 14,11 -1,67% 14,11 14,50 14,26 14,11 14,28 162 5.690.700
21/10/2024 14,21 14,35 +2,06% 14,10 14,48 14,31 14,35 14,48 264 6.995.577
18/10/2024 13,96 14,06 +1,74% 13,63 14,22 13,94 14,06 14,22 285 7.667.908
17/10/2024 14,07 13,82 -0,65% 13,36 14,15 13,89 13,82 13,96 148 3.116.492
16/10/2024 13,67 13,91 +2,66% 13,54 14,10 13,86 13,83 13,91 219 5.930.309
15/10/2024 13,73 13,55 -1,17% 13,50 13,90 13,68 13,55 13,76 145 3.772.259
14/10/2024 13,05 13,71 +4,34% 13,05 13,73 13,53 13,50 13,71 213 5.376.878
11/10/2024 13,43 13,14 -1,28% 12,94 13,44 13,14 13,14 13,40 323 9.282.723
10/10/2024 13,88 13,31 -2,28% 13,15 14,14 13,48 13,31 13,47 390 12.017.324
9/10/2024 13,97 13,62 -0,80% 13,45 14,05 13,84 13,62 13,82 320 8.726.228
8/10/2024 13,81 13,73 -0,22% 13,36 13,97 13,74 13,73 13,89 188 5.506.378
7/10/2024 13,22 13,76 +3,61% 13,19 13,76 13,55 13,64 13,76 194 5.384.525
4/10/2024 13,31 13,28 +0,08% 13,15 13,61 13,35 13,28 13,50 161 4.068.399
3/10/2024 13,66 13,27 -2,93% 13,24 13,66 13,39 13,27 13,50 241 6.575.774
2/10/2024 13,14 13,67 +6,30% 12,93 13,89 13,62 13,67 13,92 286 8.174.958
1/10/2024 12,49 12,86 +2,31% 12,49 13,10 12,86 12,86 13,07 632 12.723.361
30/9/2024 12,80 12,57 +0,80% 12,31 12,92 12,48 12,38 12,57 170 5.451.589
26/9/2024 12,47 12,47 +0,89% 12,41 12,83 12,53 12,47 12,57 175 5.207.041
25/9/2024 12,53 12,36 -3,06% 12,27 12,95 12,50 12,36 12,63 210 6.131.525
24/9/2024 12,78 12,75 -1,01% 12,61 13,09 12,77 12,75 12,89 274 7.241.625
23/9/2024 13,20 12,88 -4,59% 12,50 13,26 12,72 12,64 12,88 309 6.637.135
20/9/2024 14,12 13,50 -3,91% 13,16 14,13 13,47 13,26 13,50 419 8.970.140
19/9/2024 14,57 14,05 -2,70% 14,05 14,74 14,29 14,05 14,24 283 7.927.348
18/9/2024 14,64 14,44 -1,90% 14,35 14,95 14,58 14,44 14,66 356 12.756.623
17/9/2024 14,45 14,72 +2,29% 14,29 14,77 14,56 14,50 14,72 387 11.483.071
16/9/2024 13,11 14,39 +7,63% 13,11 14,52 14,11 14,39 14,47 621 15.833.088
13/9/2024 12,87 13,37 +5,03% 12,87 13,59 13,32 13,37 13,55 331 8.015.444
12/9/2024 12,88 12,73 -0,16% 12,71 12,99 12,82 12,73 12,89 205 5.740.428
11/9/2024 12,79 12,75 -0,23% 12,71 13,10 12,85 12,75 12,90 201 5.381.935
10/9/2024 12,95 12,78 -1,31% 12,75 13,01 12,86 12,78 13,01 420 4.518.732
9/9/2024 13,28 12,95 -2,48% 12,95 13,28 13,06 12,95 13,22 225 5.591.132
6/9/2024 13,48 13,28 -1,34% 13,10 13,67 13,29 13,10 13,28 193 4.950.652
5/9/2024 13,40 13,46 +1,51% 13,02 13,55 13,30 13,46 13,47 233 5.850.128
4/9/2024 12,90 13,26 +1,22% 12,88 13,64 13,32 13,26 13,41 338 8.097.500
3/9/2024 13,31 13,10 -4,17% 12,95 13,69 13,19 13,00 13,10 240 4.892.960
2/9/2024 13,38 13,67 +3,33% 13,18 13,67 13,34 13,28 13,67 552 7.187.922
30/8/2024 13,12 13,23 +0,53% 12,87 13,44 13,19 13,23 13,45 342 7.683.581
29/8/2024 13,99 13,16 -4,84% 13,15 13,99 13,33 13,16 13,30 314 9.483.399
28/8/2024 13,96 13,83 -0,07% 13,61 13,96 13,75 13,60 13,83 168 5.287.934
27/8/2024 13,60 13,84 +1,47% 13,54 14,13 13,85 13,84 14,10 225 8.436.336
26/8/2024 13,93 13,64 -1,16% 13,36 14,11 13,69 13,64 13,85 322 9.585.147
23/8/2024 13,11 13,80 +4,86% 13,11 14,07 13,66 13,80 14,08 307 8.111.279
22/8/2024 13,92 13,16 -4,98% 13,09 13,92 13,34 13,16 13,17 245 7.314.237
21/8/2024 13,85 13,85 +3,05% 13,66 13,98 13,83 13,85 14,00 250 8.850.432
20/8/2024 13,69 13,44 -2,75% 13,44 14,10 13,81 13,44 13,56 268 6.479.876
19/8/2024 13,14 13,82 +3,75% 13,14 13,84 13,59 13,60 13,82 204 5.579.561
16/8/2024 13,41 13,32 -0,97% 12,99 13,86 13,31 13,10 13,32 262 8.402.235
15/8/2024 13,13 13,45 +1,51% 13,03 13,73 13,45 13,45 13,65 267 7.457.817
14/8/2024 13,11 13,25 +2,63% 12,77 13,25 13,01 13,12 13,25 224 5.803.928
13/8/2024 12,61 12,91 +1,18% 12,61 13,16 12,94 12,91 13,09 268 6.529.222
12/8/2024 13,19 12,76 -2,45% 12,76 13,27 12,94 12,76 12,96 232 5.604.370
9/8/2024 12,84 13,08 +0,62% 12,61 13,33 13,13 13,08 13,32 364 6.453.225
8/8/2024 13,50 13,00 -1,37% 12,55 13,60 13,00 13,00 13,10 460 11.786.468
7/8/2024 12,85 13,18 +2,25% 12,85 13,54 13,35 13,18 13,40 398 9.380.130
6/8/2024 13,06 12,89 -0,08% 12,43 13,06 12,71 12,70 12,89 333 7.397.798
5/8/2024 12,90 12,90 -2,79% 12,32 13,07 12,83 12,90 13,12 235 7.701.433
2/8/2024 13,04 13,27 +3,27% 12,99 13,44 13,21 13,03 13,27 252 7.370.871
1/8/2024 12,75 12,85 -0,46% 12,75 13,50 13,18 12,85 13,11 669 9.099.290
31/7/2024 12,68 12,91 +3,53% 12,60 13,10 12,90 12,91 13,08 296 8.069.663
30/7/2024 12,40 12,47 -1,89% 12,32 12,65 12,50 12,47 12,68 97 2.639.252
29/7/2024 12,86 12,71 +0,16% 12,42 13,00 12,68 12,60 12,71 131 3.529.761
26/7/2024 12,66 12,69 +0,55% 12,44 12,90 12,79 12,69 12,86 107 3.094.471
25/7/2024 12,68 12,62 +0,16% 12,53 12,92 12,67 12,62 12,79 144 4.422.571
24/7/2024 12,63 12,60 -1,49% 12,34 12,78 12,59 12,60 12,79 272 4.398.635
23/7/2024 12,49 12,79 +1,19% 12,29 12,79 12,54 12,57 12,79 257 4.964.553
22/7/2024 12,40 12,64 +0,88% 12,40 12,64 12,53 12,45 12,64 170 3.233.335

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.