TEND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 3,248 |
| 2025-10-16 | 23.750 | 23.910 | 23.290 | 23.680 | 23.680 | 4,299 |
| 2025-10-15 | 23.160 | 23.850 | 22.730 | 23.840 | 23.840 | 5,185 |
| 2025-10-14 | 23.560 | 23.560 | 23.000 | 23.320 | 23.320 | 4,113 |
| 2025-10-13 | 23.850 | 24.420 | 23.500 | 23.560 | 23.560 | 5,772 |
| 2025-10-10 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 3,713 |
| 2025-10-09 | 24.420 | 24.420 | 23.310 | 23.530 | 23.530 | 6,651 |
| 2025-10-08 | 23.900 | 24.530 | 23.570 | 24.530 | 24.530 | 4,595 |
| 2025-10-07 | 24.980 | 24.980 | 23.430 | 23.700 | 23.700 | 8,515 |
| 2025-10-06 | 25.670 | 25.670 | 24.720 | 24.930 | 24.930 | 9,581 |
| 2025-10-03 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 3,373 |
| 2025-10-02 | 25.930 | 26.470 | 25.360 | 25.410 | 25.410 | 3,997 |
| 2025-10-01 | 26.000 | 26.450 | 25.940 | 26.180 | 26.180 | 4,332 |
| 2025-09-30 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 5,739 |
| 2025-09-29 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 3,138 |
| 2025-09-26 | 26.660 | 26.660 | 26.660 | 26.660 | 26.660 | 2,962 |
| 2025-09-25 | 26.860 | 26.860 | 25.950 | 26.100 | 26.100 | 5,159 |
| 2025-09-24 | 26.790 | 27.350 | 26.700 | 27.040 | 27.040 | 3,434 |
| 2025-09-23 | 26.550 | 27.300 | 26.550 | 27.090 | 27.090 | 4,026 |
| 2025-09-22 | 27.300 | 27.300 | 26.090 | 26.710 | 26.710 | 5,395 |
| 2025-09-19 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 4,912 |
| 2025-09-18 | 27.250 | 27.300 | 26.900 | 27.150 | 27.150 | 2,863 |
| 2025-09-17 | 26.920 | 27.300 | 26.600 | 27.120 | 27.120 | 5,103 |
| 2025-09-16 | 26.810 | 27.420 | 26.500 | 26.600 | 26.600 | 5,541 |
| 2025-09-15 | 26.630 | 27.230 | 26.570 | 26.890 | 26.890 | 6,010 |
| 2025-09-12 | 26.570 | 26.570 | 26.570 | 26.570 | 26.570 | 4,519 |
| 2025-09-11 | 25.930 | 26.580 | 25.930 | 26.310 | 26.310 | 4,766 |
| 2025-09-10 | 24.860 | 26.000 | 24.730 | 26.000 | 26.000 | 5,063 |
| 2025-09-09 | 24.890 | 25.090 | 24.350 | 24.890 | 24.890 | 5,436 |
| 2025-09-08 | 24.700 | 24.700 | 23.990 | 24.430 | 24.430 | 4,058 |
| 2025-09-05 | 24.590 | 24.590 | 24.590 | 24.590 | 24.590 | 5,845 |
| 2025-09-04 | 22.990 | 23.820 | 22.750 | 23.480 | 23.480 | 3,534 |
| 2025-09-03 | 23.510 | 23.650 | 22.930 | 23.020 | 23.020 | 3,560 |
| 2025-09-02 | 23.270 | 23.530 | 22.580 | 23.490 | 23.490 | 6,795 |
| 2025-09-01 | 23.800 | 24.120 | 23.270 | 23.270 | 23.270 | 5,957 |
| 2025-08-29 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 5,037 |
| 2025-08-28 | 22.500 | 23.590 | 22.500 | 23.500 | 23.500 | 6,222 |
| 2025-08-27 | 21.170 | 22.470 | 21.110 | 22.320 | 22.320 | 4,393 |
| 2025-08-26 | 21.110 | 21.400 | 21.110 | 21.170 | 21.170 | 2,845 |
| 2025-08-25 | 21.000 | 21.360 | 20.870 | 21.230 | 21.230 | 3,406 |
| 2025-08-22 | 20.760 | 20.760 | 20.760 | 20.760 | 20.760 | 2,771 |
| 2025-08-21 | 20.930 | 20.940 | 20.580 | 20.810 | 20.810 | 2,269 |
| 2025-08-20 | 20.800 | 21.000 | 20.450 | 20.940 | 20.940 | 3,652 |
| 2025-08-19 | 21.720 | 21.720 | 20.710 | 20.780 | 20.780 | 3,825 |
| 2025-08-18 | 21.710 | 21.820 | 21.350 | 21.690 | 21.690 | 2,887 |
| 2025-08-15 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 2,609 |
| 2025-08-14 | 21.120 | 21.410 | 21.020 | 21.150 | 21.150 | 3,811 |
| 2025-08-13 | 22.190 | 22.190 | 21.000 | 21.120 | 21.120 | 4,683 |
| 2025-08-12 | 21.720 | 22.210 | 21.650 | 22.210 | 22.210 | 3,778 |
| 2025-08-11 | 21.490 | 22.080 | 21.400 | 21.640 | 21.640 | 9,752 |
| 2025-08-08 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 10,961 |
| 2025-08-07 | 23.380 | 23.680 | 22.950 | 23.670 | 23.670 | 6,670 |
| 2025-08-06 | 22.290 | 23.330 | 22.290 | 23.110 | 23.110 | 3,975 |
| 2025-08-05 | 22.240 | 22.470 | 22.000 | 22.160 | 22.160 | 4,184 |
| 2025-08-04 | 21.990 | 22.440 | 21.870 | 22.440 | 22.440 | 4,096 |
| 2025-08-01 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 6,519 |
| 2025-07-31 | 21.080 | 21.990 | 20.880 | 21.250 | 21.250 | 3,870 |
| 2025-07-30 | 20.880 | 21.830 | 20.880 | 21.700 | 21.700 | 7,612 |
| 2025-07-29 | 20.430 | 21.300 | 20.340 | 21.180 | 21.180 | 3,281 |
| 2025-07-28 | 20.930 | 21.510 | 20.260 | 20.290 | 20.290 | 3,491 |
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.