TEND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21.080 | 21.080 | 21.080 | 21.080 | 21.080 | 3,159 |
| 2025-07-24 | 21.430 | 22.000 | 20.840 | 21.170 | 21.170 | 4,214 |
| 2025-07-23 | 21.000 | 22.320 | 21.000 | 21.950 | 21.950 | 3,235 |
| 2025-07-22 | 21.320 | 21.740 | 21.220 | 21.320 | 21.320 | 4,315 |
| 2025-07-21 | 22.520 | 22.660 | 21.310 | 21.500 | 21.500 | 4,037 |
| 2025-07-18 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 4,156 |
| 2025-07-17 | 23.360 | 23.490 | 23.130 | 23.490 | 23.490 | 2,894 |
| 2025-07-16 | 23.590 | 23.830 | 22.970 | 23.670 | 23.670 | 3,256 |
| 2025-07-15 | 23.270 | 23.600 | 22.540 | 23.600 | 23.600 | 3,674 |
| 2025-07-14 | 22.510 | 23.310 | 22.150 | 23.310 | 23.310 | 3,678 |
| 2025-07-11 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 2,865 |
| 2025-07-10 | 23.830 | 23.830 | 22.910 | 23.450 | 23.450 | 8,052 |
| 2025-07-09 | 24.500 | 24.500 | 23.770 | 23.860 | 23.860 | 3,558 |
| 2025-07-08 | 24.170 | 24.390 | 23.920 | 24.390 | 24.390 | 2,315 |
| 2025-07-07 | 24.200 | 24.350 | 23.850 | 24.010 | 24.010 | 2,462 |
| 2025-07-04 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 1,996 |
| 2025-07-03 | 23.550 | 24.290 | 23.550 | 24.010 | 24.010 | 3,140 |
| 2025-07-02 | 24.720 | 24.770 | 23.510 | 23.700 | 23.700 | 5,728 |
| 2025-07-01 | 24.470 | 24.800 | 24.320 | 24.410 | 24.410 | 4,473 |
| 2025-06-30 | 24.380 | 24.390 | 23.790 | 24.220 | 24.220 | 4,250 |
| 2025-06-27 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 2,517 |
| 2025-06-26 | 24.030 | 24.380 | 23.850 | 24.030 | 24.030 | 3,098 |
| 2025-06-25 | 23.960 | 24.330 | 23.470 | 24.280 | 24.280 | 3,529 |
| 2025-06-24 | 23.440 | 24.180 | 23.440 | 23.970 | 23.970 | 5,085 |
| 2025-06-23 | 23.670 | 23.670 | 23.120 | 23.470 | 23.470 | 3,589 |
| 2025-06-20 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 3,648 |
| 2025-06-18 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 2,996 |
| 2025-06-17 | 23.280 | 23.680 | 23.030 | 23.600 | 23.600 | 3,422 |
| 2025-06-16 | 23.080 | 23.660 | 23.080 | 23.280 | 23.280 | 3,134 |
| 2025-06-13 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 2,160 |
| 2025-06-12 | 23.700 | 23.720 | 22.900 | 23.700 | 23.700 | 4,264 |
| 2025-06-11 | 24.490 | 24.680 | 23.330 | 23.740 | 23.740 | 7,379 |
| 2025-06-10 | 25.270 | 25.310 | 24.270 | 24.530 | 24.530 | 6,047 |
| 2025-06-09 | 24.730 | 25.250 | 24.300 | 25.000 | 25.000 | 6,674 |
| 2025-06-06 | 24.710 | 24.710 | 24.710 | 24.710 | 24.710 | 4,536 |
| 2025-06-05 | 24.180 | 25.090 | 24.180 | 24.730 | 24.730 | 5,310 |
| 2025-06-04 | 23.570 | 24.370 | 23.550 | 24.130 | 24.130 | 4,864 |
| 2025-06-03 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 3,893 |
| 2025-06-02 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 6,532 |
| 2025-05-30 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 5,060 |
| 2025-05-29 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 2,868 |
| 2025-05-28 | 22.770 | 22.770 | 22.770 | 22.770 | 22.770 | 4,644 |
| 2025-05-27 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 4,828 |
| 2025-05-26 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 3,412 |
| 2025-05-23 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 5,457 |
| 2025-05-22 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 4,901 |
| 2025-05-21 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 4,778 |
| 2025-05-20 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 6,674 |
| 2025-05-19 | 20.190 | 20.190 | 20.190 | 20.190 | 20.190 | 4,287 |
| 2025-05-16 | 20.230 | 20.230 | 20.230 | 20.230 | 20.230 | 5,954 |
| 2025-05-15 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 4,525 |
| 2025-05-14 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 3,280 |
| 2025-05-13 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 5,389 |
| 2025-05-12 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 5,125 |
| 2025-05-09 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2025-05-06 | 16.040 | 16.430 | 16.000 | 16.150 | 16.150 | 3,277 |
| 2025-05-05 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | 2,221 |
| 2025-05-02 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 4,687 |
| 2025-04-30 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 2,900 |
| 2025-04-29 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 3,516 |
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.