TEND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 11,679 |
| 2026-01-15 | 24.140 | 24.240 | 23.700 | 23.780 | 23.780 | 5,865 |
| 2026-01-14 | 23.840 | 24.140 | 23.320 | 24.020 | 24.020 | 9,084 |
| 2026-01-13 | 23.980 | 24.220 | 23.410 | 23.600 | 23.600 | 11,016 |
| 2026-01-12 | 25.300 | 25.300 | 23.760 | 24.160 | 24.160 | 17,270 |
| 2026-01-09 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 11,599 |
| 2026-01-08 | 24.950 | 25.700 | 24.570 | 25.490 | 25.490 | 9,662 |
| 2026-01-07 | 25.830 | 25.830 | 24.370 | 24.770 | 24.770 | 9,268 |
| 2026-01-06 | 24.800 | 25.860 | 24.800 | 25.850 | 25.850 | 10,432 |
| 2026-01-05 | 23.220 | 25.100 | 23.200 | 24.810 | 24.810 | 10,507 |
| 2026-01-02 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 11,917 |
| 2025-12-30 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 5,778 |
| 2025-12-29 | 24.210 | 24.260 | 23.780 | 23.890 | 23.890 | 5,352 |
| 2025-12-26 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 4,999 |
| 2025-12-23 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 9,591 |
| 2025-12-22 | 24.130 | 24.130 | 23.520 | 23.900 | 23.900 | 6,156 |
| 2025-12-19 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 8,890 |
| 2025-12-18 | 23.750 | 24.000 | 23.400 | 23.850 | 23.850 | 8,670 |
| 2025-12-17 | 23.610 | 24.180 | 23.180 | 23.510 | 23.510 | 8,046 |
| 2025-12-16 | 25.570 | 25.570 | 23.620 | 23.780 | 23.780 | 13,019 |
| 2025-12-15 | 25.050 | 25.840 | 25.050 | 25.600 | 25.600 | 9,135 |
| 2025-12-12 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 14,308 |
| 2025-12-11 | 25.200 | 25.580 | 24.620 | 24.620 | 24.620 | 7,097 |
| 2025-12-10 | 24.670 | 25.460 | 24.670 | 25.190 | 25.190 | 9,684 |
| 2025-12-09 | 24.680 | 24.990 | 23.910 | 24.880 | 24.880 | 11,129 |
| 2025-12-08 | 24.780 | 25.570 | 24.260 | 24.820 | 24.820 | 10,575 |
| 2025-12-05 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 11,610 |
| 2025-12-04 | 26.730 | 27.520 | 26.610 | 27.280 | 27.280 | 10,870 |
| 2025-12-03 | 28.020 | 28.240 | 26.650 | 26.650 | 26.650 | 15,178 |
| 2025-12-02 | 28.200 | 28.580 | 27.920 | 28.140 | 28.140 | 9,292 |
| 2025-12-01 | 27.450 | 28.290 | 26.840 | 28.290 | 28.290 | 12,675 |
| 2025-11-28 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 12,407 |
| 2025-11-27 | 26.060 | 26.880 | 25.520 | 26.570 | 26.570 | 10,067 |
| 2025-11-26 | 24.850 | 26.110 | 24.840 | 25.920 | 25.920 | 8,206 |
| 2025-11-25 | 24.990 | 25.410 | 24.770 | 24.860 | 24.860 | 5,927 |
| 2025-11-24 | 24.850 | 25.180 | 24.690 | 24.930 | 24.930 | 5,267 |
| 2025-11-21 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 4,890 |
| 2025-11-19 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 7,312 |
| 2025-11-18 | 24.470 | 25.030 | 23.640 | 24.630 | 24.630 | 7,625 |
| 2025-11-17 | 25.000 | 25.240 | 24.250 | 24.550 | 24.550 | 5,107 |
| 2025-11-14 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 7,840 |
| 2025-11-13 | 25.880 | 26.060 | 25.220 | 25.530 | 25.530 | 7,446 |
| 2025-11-12 | 26.800 | 26.950 | 25.900 | 25.980 | 25.980 | 5,929 |
| 2025-11-11 | 25.600 | 26.950 | 25.600 | 26.800 | 26.800 | 7,218 |
| 2025-11-10 | 24.800 | 26.270 | 24.800 | 25.580 | 25.580 | 11,296 |
| 2025-11-07 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 9,640 |
| 2025-11-06 | 23.550 | 23.550 | 22.280 | 22.570 | 22.570 | 7,346 |
| 2025-11-05 | 23.050 | 23.660 | 22.950 | 23.590 | 23.590 | 5,051 |
| 2025-11-04 | 23.250 | 23.550 | 22.920 | 23.200 | 23.200 | 7,786 |
| 2025-11-03 | 23.750 | 23.970 | 23.150 | 23.400 | 23.400 | 10,885 |
| 2025-10-31 | 23.790 | 23.790 | 23.790 | 23.790 | 23.790 | 4,414 |
| 2025-10-30 | 22.280 | 23.400 | 22.280 | 23.000 | 23.000 | 4,277 |
| 2025-10-29 | 21.900 | 23.100 | 21.860 | 23.100 | 23.100 | 4,359 |
| 2025-10-28 | 23.560 | 23.560 | 21.630 | 22.020 | 22.020 | 8,389 |
| 2025-10-27 | 23.450 | 23.710 | 22.940 | 23.330 | 23.330 | 3,915 |
| 2025-10-24 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 4,335 |
| 2025-10-23 | 23.380 | 23.760 | 23.070 | 23.460 | 23.460 | 3,272 |
| 2025-10-22 | 23.200 | 23.490 | 22.950 | 23.490 | 23.490 | 3,992 |
| 2025-10-21 | 23.630 | 23.630 | 22.810 | 23.000 | 23.000 | 5,063 |
| 2025-10-20 | 23.460 | 24.030 | 23.460 | 23.810 | 23.810 | 5,011 |
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.