Cotação atual, histórico e gráfico do papel: TEND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 24/03/2026 | -2,15% | -0,68 | 30,90 | 31,48 | 30,31 | 31,48 | 58M | 8.913 |
| 23/03/2026 | 8,41% | 2,45 | 31,58 | 30,19 | 30,00 | 31,85 | 55M | 10.077 |
| 20/03/2026 | -3,64% | -1,10 | 29,13 | 30,12 | 28,60 | 30,12 | 62M | 10.336 |
| 19/03/2026 | -0,72% | -0,22 | 30,23 | 29,74 | 29,04 | 30,81 | 63M | 11.312 |
| 18/03/2026 | 1,33% | 0,40 | 30,45 | 29,73 | 29,53 | 31,28 | 99M | 16.044 |
| 17/03/2026 | 2,56% | 0,75 | 30,05 | 29,31 | 28,84 | 30,39 | 75M | 10.832 |
| 16/03/2026 | 0,93% | 0,27 | 29,30 | 29,39 | 29,08 | 30,10 | 52M | 7.654 |
|
| 13/03/2026 | -0,21% | -0,06 | 29,03 | 29,40 | 28,59 | 30,35 | 74M | 11.707 |
| 12/03/2026 | -3,55% | -1,07 | 29,09 | 29,69 | 28,82 | 29,69 | 39M | 7.405 |
| 11/03/2026 | 1,93% | 0,57 | 30,16 | 29,36 | 28,78 | 30,64 | 58M | 7.167 |
| 10/03/2026 | -1,56% | -0,47 | 29,59 | 30,49 | 29,55 | 30,98 | 58M | 10.551 |
| 09/03/2026 | 0,00% | 0,00 | 30,06 | 29,71 | 28,98 | 30,32 | 69M | 12.256 |
| 06/03/2026 | 9,95% | 2,72 | 30,06 | 27,89 | 27,79 | 30,60 | 170M | 20.792 |
| 05/03/2026 | -4,41% | -1,26 | 27,34 | 28,21 | 26,93 | 28,53 | 64M | 9.149 |
| 04/03/2026 | 0,67% | 0,19 | 28,60 | 29,36 | 28,60 | 30,11 | 61M | 9.122 |
| 03/03/2026 | -4,82% | -1,44 | 28,41 | 28,79 | 28,11 | 28,94 | 88M | 14.076 |
| 02/03/2026 | -1,35% | -0,41 | 29,85 | 29,60 | 29,20 | 30,31 | 55M | 8.760 |
| 27/02/2026 | -1,34% | -0,41 | 30,26 | 30,67 | 29,60 | 30,67 | 43M | 6.629 |
| 26/02/2026 | 1,15% | 0,35 | 30,67 | 30,32 | 29,77 | 30,86 | 56M | 9.609 |
| 25/02/2026 | -2,82% | -0,88 | 30,32 | 31,41 | 30,19 | 31,72 | 62M | 9.528 |
| 24/02/2026 | -3,14% | -1,01 | 31,20 | 32,56 | 31,11 | 32,81 | 62M | 8.366 |
| 23/02/2026 | -2,54% | -0,84 | 32,21 | 33,20 | 31,75 | 33,35 | 45M | 6.801 |
| 20/02/2026 | -3,16% | -1,08 | 33,05 | 33,85 | 31,96 | 33,85 | 103M | 15.505 |
| 19/02/2026 | 5,27% | 1,71 | 34,13 | 32,46 | 32,21 | 34,13 | 86M | 12.519 |
| 18/02/2026 | -0,67% | -0,22 | 32,42 | 32,80 | 32,15 | 33,29 | 43M | 7.530 |
| 13/02/2026 | 1,21% | 0,39 | 32,64 | 31,68 | 31,68 | 32,77 | 72M | 12.915 |
| 12/02/2026 | 3,20% | 1,00 | 32,25 | 31,35 | 31,04 | 32,25 | 93M | 17.304 |
| 11/02/2026 | 1,99% | 0,61 | 31,25 | 30,85 | 30,60 | 31,34 | 132M | 16.164 |
| 10/02/2026 | 2,30% | 0,69 | 30,64 | 29,86 | 29,86 | 30,68 | 52M | 8.917 |
| 09/02/2026 | 0,84% | 0,25 | 29,95 | 29,70 | 29,66 | 30,41 | 38M | 6.382 |
| 06/02/2026 | 2,06% | 0,60 | 29,70 | 29,04 | 28,63 | 29,89 | 41M | 7.366 |
| 05/02/2026 | 3,12% | 0,88 | 29,10 | 28,21 | 28,02 | 29,61 | 55M | 8.234 |
| 04/02/2026 | -2,01% | -0,58 | 28,22 | 28,78 | 27,57 | 28,88 | 70M | 10.035 |
| 03/02/2026 | 2,56% | 0,72 | 28,80 | 28,37 | 28,18 | 28,97 | 48M | 9.202 |
| 02/02/2026 | 1,74% | 0,48 | 28,08 | 27,60 | 27,60 | 28,41 | 47M | 9.361 |
| 30/01/2026 | 1,47% | 0,40 | 27,60 | 27,10 | 26,82 | 27,86 | 88M | 13.242 |
| 29/01/2026 | 0,74% | 0,20 | 27,20 | 27,20 | 26,54 | 27,46 | 115M | 13.632 |
| 28/01/2026 | 6,47% | 1,64 | 27,00 | 25,45 | 25,39 | 27,08 | 95M | 13.961 |
| 27/01/2026 | 0,60% | 0,15 | 25,36 | 25,45 | 24,10 | 25,80 | 118M | 19.340 |
| 26/01/2026 | 2,15% | 0,53 | 25,21 | 24,70 | 24,39 | 25,31 | 53M | 8.348 |
| 23/01/2026 | 0,33% | 0,08 | 24,68 | 24,60 | 24,30 | 24,94 | 28M | 5.000 |
| 22/01/2026 | 0,94% | 0,23 | 24,60 | 24,22 | 24,22 | 25,19 | 55M | 9.389 |
| 21/01/2026 | 2,87% | 0,68 | 24,37 | 23,80 | 23,71 | 24,37 | 46M | 9.514 |
| 20/01/2026 | 4,04% | 0,92 | 23,69 | 22,71 | 22,52 | 23,69 | 35M | 8.354 |
| 19/01/2026 | -0,35% | -0,08 | 22,77 | 22,70 | 22,70 | 23,15 | 17M | 3.389 |
| 16/01/2026 | -3,83% | -0,91 | 22,85 | 23,55 | 22,36 | 23,80 | 66M | 11.940 |
| 15/01/2026 | -0,54% | -0,13 | 23,76 | 24,05 | 23,69 | 24,24 | 38M | 7.414 |
| 14/01/2026 | 1,10% | 0,26 | 23,89 | 23,94 | 23,31 | 24,15 | 44M | 7.164 |
| 13/01/2026 | -1,50% | -0,36 | 23,63 | 23,90 | 23,39 | 24,23 | 45M | 7.639 |
| 12/01/2026 | -4,76% | -1,20 | 23,99 | 25,05 | 23,74 | 25,19 | 75M | 12.427 |
| 09/01/2026 | -0,79% | -0,20 | 25,19 | 25,54 | 25,19 | 26,22 | 44M | 7.559 |
| 08/01/2026 | 3,34% | 0,82 | 25,39 | 24,77 | 24,50 | 25,75 | 45M | 8.638 |
| 07/01/2026 | -4,91% | -1,27 | 24,57 | 26,00 | 24,33 | 26,00 | 56M | 9.079 |
| 06/01/2026 | 3,53% | 0,88 | 25,84 | 24,94 | 24,94 | 25,89 | 67M | 12.452 |
| 05/01/2026 | 7,49% | 1,74 | 24,96 | 23,31 | 23,16 | 25,08 | 48M | 8.756 |
| 02/01/2026 | -5,46% | -1,34 | 23,22 | 24,86 | 23,21 | 24,86 | 83M | 14.522 |
| 30/12/2025 | 2,33% | 0,56 | 24,56 | 24,20 | 24,07 | 24,60 | 31M | 6.367 |
| 29/12/2025 | -0,87% | -0,21 | 24,00 | 24,21 | 23,76 | 24,28 | 21M | 3.052 |
| 26/12/2025 | -2,97% | -0,74 | 24,21 | 23,97 | 23,84 | 24,24 | 24M | 4.666 |
| 23/12/2025 | 4,44% | 1,06 | 24,95 | 23,95 | 23,95 | 25,06 | 41M | 6.594 |
| 22/12/2025 | 0,00% | 0,00 | 23,89 | 24,20 | 23,52 | 24,20 | 41M | 9.144 |
| 19/12/2025 | 0,84% | 0,20 | 23,89 | 23,90 | 23,74 | 24,54 | 50M | 7.644 |
| 18/12/2025 | -0,63% | -0,15 | 23,69 | 23,61 | 23,35 | 24,03 | 44M | 8.703 |
| 17/12/2025 | - | - | 23,84 | 23,65 | 23,15 | 23,94 | 66M | 10.724 |
Date,Open,High,Low,Close,Volume
24-Mar-26,31.48,31.48,30.31,30.90,58279931
23-Mar-26,30.19,31.85,30.00,31.58,54543429
20-Mar-26,30.12,30.12,28.60,29.13,61577285
19-Mar-26,29.74,30.81,29.04,30.23,63378222
18-Mar-26,29.73,31.28,29.53,30.45,98589040
17-Mar-26,29.31,30.39,28.84,30.05,75050057
16-Mar-26,29.39,30.10,29.08,29.30,52466975
13-Mar-26,29.40,30.35,28.59,29.03,73630314
12-Mar-26,29.69,29.69,28.82,29.09,39167402
11-Mar-26,29.36,30.64,28.78,30.16,57841005
10-Mar-26,30.49,30.98,29.55,29.59,58311193
09-Mar-26,29.71,30.32,28.98,30.06,68896955
06-Mar-26,27.89,30.60,27.79,30.06,169838537
05-Mar-26,28.21,28.53,26.93,27.34,64073589
04-Mar-26,29.36,30.11,28.60,28.60,60543151
03-Mar-26,28.79,28.94,28.11,28.41,87982947
02-Mar-26,29.60,30.31,29.20,29.85,55480561
27-Feb-26,30.67,30.67,29.60,30.26,43290783
26-Feb-26,30.32,30.86,29.77,30.67,55679454
25-Feb-26,31.41,31.72,30.19,30.32,62270485
24-Feb-26,32.56,32.81,31.11,31.20,62191631
23-Feb-26,33.20,33.35,31.75,32.21,45407369
20-Feb-26,33.85,33.85,31.96,33.05,103441002
19-Feb-26,32.46,34.13,32.21,34.13,85887132
18-Feb-26,32.80,33.29,32.15,32.42,43191201
13-Feb-26,31.68,32.77,31.68,32.64,72499146
12-Feb-26,31.35,32.25,31.04,32.25,92794037
11-Feb-26,30.85,31.34,30.60,31.25,131558294
10-Feb-26,29.86,30.68,29.86,30.64,51732062
09-Feb-26,29.70,30.41,29.66,29.95,37980137
06-Feb-26,29.04,29.89,28.63,29.70,41352703
05-Feb-26,28.21,29.61,28.02,29.10,54987555
04-Feb-26,28.78,28.88,27.57,28.22,70054454
03-Feb-26,28.37,28.97,28.18,28.80,48147691
02-Feb-26,27.60,28.41,27.60,28.08,47121155
30-Jan-26,27.10,27.86,26.82,27.60,88034052
29-Jan-26,27.20,27.46,26.54,27.20,115189821
28-Jan-26,25.45,27.08,25.39,27.00,94727825
27-Jan-26,25.45,25.80,24.10,25.36,118193984
26-Jan-26,24.70,25.31,24.39,25.21,53332932
23-Jan-26,24.60,24.94,24.30,24.68,28293834
22-Jan-26,24.22,25.19,24.22,24.60,55196107
21-Jan-26,23.80,24.37,23.71,24.37,46122789
20-Jan-26,22.71,23.69,22.52,23.69,35482169
19-Jan-26,22.70,23.15,22.70,22.77,17284165
16-Jan-26,23.55,23.80,22.36,22.85,66160273
15-Jan-26,24.05,24.24,23.69,23.76,37715985
14-Jan-26,23.94,24.15,23.31,23.89,44440276
13-Jan-26,23.90,24.23,23.39,23.63,44764246
12-Jan-26,25.05,25.19,23.74,23.99,74562647
09-Jan-26,25.54,26.22,25.19,25.19,44371654
08-Jan-26,24.77,25.75,24.50,25.39,44982018
07-Jan-26,26.00,26.00,24.33,24.57,55940731
06-Jan-26,24.94,25.89,24.94,25.84,66889913
05-Jan-26,23.31,25.08,23.16,24.96,48011300
02-Jan-26,24.86,24.86,23.21,23.22,82809671
30-Dec-25,24.20,24.60,24.07,24.56,31444504
29-Dec-25,24.21,24.28,23.76,24.00,21108527
26-Dec-25,23.97,24.24,23.84,24.21,24269500
23-Dec-25,23.95,25.06,23.95,24.95,40956763
22-Dec-25,24.20,24.20,23.52,23.89,41495981
19-Dec-25,23.90,24.54,23.74,23.89,50100345
18-Dec-25,23.61,24.03,23.35,23.69,43857249
17-Dec-25,23.65,23.94,23.15,23.84,65891566
*exoneração de responsabilidade e termos de uso