TEND3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	35.400	35.740	34.640	35.050	35.050	4,395
2026-07-10	35.400	35.400	35.400	35.400	35.400	5,344
2026-07-09	33.400	34.880	32.810	34.340	34.340	4,896
2026-07-08	35.010	35.130	32.530	33.060	33.060	7,667
2026-07-07	36.640	36.850	34.400	34.740	34.740	6,112
2026-07-06	36.960	37.040	36.060	36.470	36.470	4,898
2026-07-03	37.010	37.010	37.010	37.010	37.010	4,514
2026-07-02	37.310	37.930	36.770	37.270	37.270	5,020
2026-07-01	36.540	37.400	35.960	37.400	37.400	6,585
2026-06-30	36.800	36.800	35.780	36.700	36.700	3,059
2026-06-29	37.210	37.210	36.490	36.820	36.820	2,671
2026-06-26	36.720	36.720	36.720	36.720	36.720	3,901
2026-06-25	36.160	37.000	35.300	36.000	36.000	5,264
2026-06-24	34.700	36.290	34.700	35.590	35.590	5,237
2026-06-23	34.380	35.300	33.530	34.800	34.800	3,974
2026-06-22	33.900	34.850	33.780	34.140	34.140	5,710
2026-06-19	33.900	33.900	33.900	33.900	33.900	3,735
2026-06-18	33.060	33.670	32.750	33.640	33.640	3,564
2026-06-17	33.900	34.350	32.800	33.060	33.060	4,736
2026-06-16	33.800	34.160	33.400	33.840	33.840	3,604
2026-06-15	34.990	36.030	33.730	34.050	34.050	6,875
2026-06-12	33.150	34.890	32.900	34.280	34.280	8,521
2026-06-11	32.090	33.300	31.860	33.280	33.280	4,589
2026-06-10	31.600	32.150	31.020	32.050	32.050	4,863
2026-06-09	30.290	31.790	30.100	31.730	31.730	5,560
2026-06-08	30.170	30.480	29.840	30.050	30.050	3,780
2026-06-05	30.270	30.270	30.270	30.270	30.270	4,308
2026-06-03	31.250	31.250	31.250	31.250	31.250	6,547
2026-06-02	32.340	33.800	32.340	33.140	33.140	6,145
2026-06-01	32.680	32.840	32.020	32.160	32.160	7,016
2026-05-29	32.990	32.990	32.990	32.990	32.990	4,036
2026-05-28	32.710	33.340	32.290	32.970	32.970	4,088
2026-05-27	32.990	33.430	32.430	32.970	32.970	4,674
2026-05-26	32.350	32.920	31.900	31.930	31.930	5,994
2026-05-25	31.900	32.460	31.140	32.430	32.430	4,644
2026-05-22	31.000	31.000	31.000	31.000	31.000	4,453
2026-05-21	30.660	32.550	30.650	32.410	32.410	6,751
2026-05-20	29.000	31.290	29.000	31.290	31.290	5,862
2026-05-19	28.930	29.300	28.220	29.120	29.120	3,970
2026-05-18	28.680	29.560	28.680	29.050	29.050	5,688
2026-05-15	29.230	29.230	29.230	29.230	29.230	5,617
2026-05-14	29.090	30.500	29.090	29.850	29.850	7,914
2026-05-13	29.710	29.990	28.410	29.140	29.140	6,139
2026-05-12	28.750	30.300	28.750	29.550	29.550	5,290
2026-05-11	29.770	30.330	28.870	29.150	29.150	6,284
2026-05-08	30.160	30.160	30.160	30.160	30.160	7,336
2026-05-07	31.010	31.820	29.820	30.290	30.290	5,933
2026-05-06	31.010	33.170	30.980	31.500	31.500	14,877
2026-05-05	28.760	28.760	28.760	28.760	28.760	8,376
2026-05-04	27.810	27.810	27.810	27.810	27.810	8,183
2026-04-30	28.110	28.110	28.110	28.110	28.110	8,068
2026-04-29	28.680	28.690	27.220	27.390	27.390	5,401
2026-04-28	28.230	28.540	27.330	28.110	28.110	9,015
2026-04-27	31.100	31.390	28.280	28.690	28.690	14,576
2026-04-24	31.210	31.210	31.210	31.210	31.210	6,174
2026-04-23	32.390	32.570	31.140	31.710	31.710	5,276
2026-04-22	32.600	33.020	32.250	32.350	32.350	4,806
2026-04-20	32.670	32.670	32.670	32.670	32.670	3,856

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.