TEND3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	34.650	34.650	33.190	34.000	34.000	6,694
2026-04-14	34.010	34.940	34.010	34.690	34.690	6,843
2026-04-13	33.770	34.420	33.020	33.920	33.920	8,167
2026-04-10	33.380	33.380	33.380	33.380	33.380	8,051
2026-04-09	33.190	34.100	32.150	34.020	34.020	7,321
2026-04-08	31.010	33.470	29.950	32.930	32.930	11,953
2026-04-07	31.490	31.660	29.030	29.140	29.140	5,636
2026-04-06	31.390	31.710	30.950	31.710	31.710	4,294
2026-04-02	31.390	31.390	31.390	31.390	31.390	5,169
2026-04-01	31.360	31.900	30.920	31.130	31.130	9,815
2026-03-31	29.600	31.370	29.540	30.930	30.930	5,961
2026-03-30	29.430	30.190	29.220	29.690	29.690	4,566
2026-03-27	29.310	29.310	29.310	29.310	29.310	3,532
2026-03-26	31.420	31.420	29.920	30.060	30.060	6,394
2026-03-25	31.500	32.110	31.300	31.690	31.690	5,929
2026-03-24	31.520	31.520	30.360	30.640	30.640	5,228
2026-03-23	29.460	31.770	29.450	31.520	31.520	6,415
2026-03-20	29.390	29.390	29.390	29.390	29.390	7,818
2026-03-19	29.940	30.830	29.060	30.090	30.090	5,256
2026-03-18	30.200	31.290	29.750	30.460	30.460	6,601
2026-03-17	29.010	30.350	28.990	29.970	29.970	4,319
2026-03-16	29.040	30.040	29.040	29.200	29.200	5,994
2026-03-13	28.840	28.840	28.840	28.840	28.840	7,796
2026-03-12	29.870	29.870	28.830	29.300	29.300	4,886
2026-03-11	29.590	30.630	28.010	30.010	30.010	6,099
2026-03-10	30.090	30.950	29.550	29.630	29.630	8,537
2026-03-09	29.980	30.400	29.000	29.950	29.950	5,959
2026-03-06	29.850	29.850	29.850	29.850	29.850	10,546
2026-03-05	27.350	27.350	27.350	27.350	27.350	5,767
2026-03-04	28.750	28.750	28.750	28.750	28.750	5,753
2026-03-03	28.470	28.470	28.470	28.470	28.470	9,221
2026-03-02	30.140	30.310	29.220	30.000	30.000	10,232
2026-02-27	30.380	30.380	30.380	30.380	30.380	4,973
2026-02-26	30.120	30.880	29.830	30.510	30.510	4,566
2026-02-25	31.580	31.590	30.190	30.470	30.470	6,212
2026-02-24	32.200	32.670	31.040	31.570	31.570	7,240
2026-02-23	33.060	33.280	31.770	32.450	32.450	6,644
2026-02-20	33.370	33.370	33.370	33.370	33.370	9,044
2026-02-19	32.420	34.100	32.250	34.050	34.050	6,115
2026-02-18	32.680	33.280	32.130	32.500	32.500	4,720
2026-02-13	32.470	32.470	32.470	32.470	32.470	5,582
2026-02-12	30.990	32.290	30.990	32.290	32.290	8,312
2026-02-11	30.510	31.300	30.510	31.230	31.230	6,503
2026-02-10	29.900	30.670	29.900	30.390	30.390	5,057
2026-02-09	29.700	30.350	29.500	30.160	30.160	5,174
2026-02-06	29.560	29.560	29.560	29.560	29.560	6,179
2026-02-05	28.240	29.600	28.240	29.010	29.010	7,915
2026-02-04	28.800	28.800	27.600	28.290	28.290	6,383
2026-02-03	28.250	28.970	28.200	28.940	28.940	9,110
2026-02-02	27.130	28.300	26.990	28.300	28.300	11,111
2026-01-30	27.130	27.550	26.990	27.540	27.540	2,257
2026-01-29	27.100	27.450	26.600	27.340	27.340	9,060
2026-01-28	25.530	27.050	25.530	27.000	27.000	8,107
2026-01-27	25.340	25.790	24.130	25.450	25.450	9,285
2026-01-26	24.680	25.320	24.390	25.320	25.320	7,756
2026-01-23	24.700	24.700	24.700	24.700	24.700	5,711
2026-01-22	24.330	25.160	24.330	24.580	24.580	5,687
2026-01-21	23.750	24.400	23.720	24.400	24.400	5,885
2026-01-20	22.770	23.700	22.590	23.700	23.700	7,104
2026-01-19	22.810	23.130	22.740	22.790	22.790	5,213

← NewerPage 3 of 8 · 452 trading daysOlder →

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.