TEND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.120 | 16.600 | 16.110 | 16.330 | 16.330 | 2,833 |
| 2025-04-25 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 8,557 |
| 2025-04-24 | 16.950 | 17.170 | 16.690 | 17.170 | 17.170 | 3,462 |
| 2025-04-23 | 16.560 | 17.200 | 16.520 | 16.870 | 16.870 | 4,193 |
| 2025-04-22 | 15.900 | 16.650 | 15.690 | 16.570 | 16.570 | 4,258 |
| 2025-04-17 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 6,021 |
| 2025-04-16 | 14.750 | 15.330 | 14.700 | 14.940 | 14.940 | 4,344 |
| 2025-04-15 | 15.130 | 15.390 | 14.720 | 14.880 | 14.880 | 3,928 |
| 2025-04-14 | 14.000 | 15.300 | 14.000 | 15.110 | 15.110 | 4,335 |
| 2025-04-11 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 3,356 |
| 2025-04-10 | 14.490 | 14.490 | 13.980 | 14.030 | 14.030 | 3,085 |
| 2025-04-09 | 13.700 | 14.470 | 13.550 | 14.260 | 14.260 | 4,809 |
| 2025-04-08 | 13.610 | 13.610 | 13.610 | 13.610 | 13.610 | 3,079 |
| 2025-04-07 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 2,906 |
| 2025-04-04 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 2,792 |
| 2025-04-03 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 3,066 |
| 2025-04-02 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 2,172 |
| 2025-04-01 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 4,403 |
| 2025-03-31 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 2,454 |
| 2025-03-28 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 2,055 |
| 2025-03-27 | 14.500 | 14.600 | 14.260 | 14.260 | 14.260 | 2,409 |
| 2025-03-26 | 14.180 | 14.670 | 14.180 | 14.260 | 14.260 | 3,167 |
| 2025-03-25 | 13.830 | 14.440 | 13.830 | 14.070 | 14.070 | 3,736 |
| 2025-03-24 | 14.000 | 14.090 | 13.770 | 13.770 | 13.770 | 1,788 |
| 2025-03-21 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 1,857 |
| 2025-03-20 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 2,458 |
| 2025-03-19 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 4,483 |
| 2025-03-18 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 3,391 |
| 2025-03-17 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | 3,080 |
| 2025-03-14 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | 5,126 |
| 2025-03-13 | 14.460 | 14.590 | 13.000 | 13.320 | 13.320 | 5,758 |
| 2025-03-12 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 3,075 |
| 2025-03-11 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 3,187 |
| 2025-03-10 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 3,996 |
| 2025-03-07 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 3,164 |
| 2025-03-06 | 14.400 | 14.980 | 14.230 | 14.530 | 14.530 | 5,896 |
| 2025-03-05 | 14.460 | 14.610 | 14.400 | 14.400 | 14.400 | 2,196 |
| 2025-02-28 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 3,086 |
| 2025-02-27 | 15.050 | 15.450 | 15.050 | 15.450 | 15.450 | 3,101 |
| 2025-02-26 | 16.270 | 16.320 | 15.280 | 15.280 | 15.280 | 4,563 |
| 2025-02-25 | 15.810 | 16.370 | 15.700 | 16.090 | 16.090 | 2,819 |
| 2025-02-24 | 16.760 | 16.940 | 15.900 | 15.900 | 15.900 | 5,075 |
| 2025-02-21 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 5,916 |
| 2025-02-20 | 16.210 | 16.630 | 15.970 | 16.310 | 16.310 | 2,399 |
| 2025-02-19 | 15.890 | 16.370 | 15.810 | 16.370 | 16.370 | 3,787 |
| 2025-02-18 | 16.430 | 16.480 | 16.220 | 16.220 | 16.220 | 3,901 |
| 2025-02-17 | 16.130 | 16.420 | 16.000 | 16.380 | 16.380 | 4,597 |
| 2025-02-14 | 16.130 | 16.130 | 16.130 | 16.130 | 16.130 | 4,587 |
| 2025-02-13 | 15.350 | 15.540 | 15.060 | 15.540 | 15.540 | 4,485 |
| 2025-02-12 | 15.370 | 15.370 | 15.000 | 15.220 | 15.220 | 3,369 |
| 2025-02-11 | 15.340 | 15.590 | 15.080 | 15.500 | 15.500 | 2,956 |
| 2025-02-10 | 14.630 | 15.320 | 14.630 | 15.310 | 15.310 | 3,802 |
| 2025-02-07 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 2,913 |
| 2025-02-06 | 14.390 | 14.680 | 14.150 | 14.680 | 14.680 | 3,488 |
| 2025-02-05 | 14.590 | 14.590 | 14.060 | 14.490 | 14.490 | 2,951 |
| 2025-02-04 | 14.420 | 14.570 | 14.030 | 14.450 | 14.450 | 2,609 |
| 2025-02-03 | 14.670 | 14.670 | 14.110 | 14.340 | 14.340 | 4,387 |
| 2025-01-31 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 3,756 |
| 2025-01-30 | 13.440 | 14.310 | 13.440 | 14.300 | 14.300 | 5,375 |
| 2025-01-29 | 13.420 | 13.550 | 13.070 | 13.540 | 13.540 | 4,090 |
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.