TEND3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.220	13.390	12.760	13.280	13.280	3,305
2025-01-27	12.300	13.130	12.300	13.080	13.080	3,851
2025-01-24	12.540	12.540	12.540	12.540	12.540	2,330
2025-01-23	12.780	12.780	12.080	12.260	12.260	3,196
2025-01-22	12.000	12.540	12.000	12.340	12.340	3,457
2025-01-21	11.930	12.240	11.930	11.990	11.990	2,243
2025-01-20	11.910	12.270	11.800	12.240	12.240	3,425
2025-01-17	11.990	11.990	11.990	11.990	11.990	4,167
2025-01-16	12.120	12.300	11.910	11.910	11.910	2,748
2025-01-15	12.000	12.380	11.780	12.380	12.380	6,540
2025-01-14	12.120	12.230	11.960	12.060	12.060	2,835
2025-01-13	12.060	12.070	11.820	11.980	11.980	2,182
2025-01-10	11.900	11.900	11.900	11.900	11.900	2,954
2025-01-09	12.100	12.320	11.890	12.300	12.300	3,139
2025-01-08	12.880	12.880	11.920	12.100	12.100	4,480
2025-01-07	12.520	12.850	12.490	12.760	12.760	3,596
2025-01-06	12.430	12.720	12.430	12.610	12.610	2,735
2025-01-03	12.550	12.550	12.550	12.550	12.550	3,001
2025-01-02	12.290	12.450	11.910	12.300	12.300	3,244
2024-12-30	12.160	12.160	12.160	12.160	12.160	2,968
2024-12-27	12.390	12.390	12.390	12.390	12.390	3,037
2024-12-26	12.330	12.680	12.170	12.400	12.400	3,533
2024-12-23	12.840	12.840	12.840	12.840	12.840	2,557
2024-12-20	13.190	13.190	13.190	13.190	13.190	2,907
2024-12-19	12.250	13.180	12.250	12.890	12.890	3,364
2024-12-18	13.400	13.400	12.280	12.560	12.560	3,733
2024-12-17	12.780	13.640	12.280	13.320	13.320	7,454
2024-12-16	12.770	12.770	12.280	12.440	12.440	2,712
2024-12-13	12.490	12.490	12.490	12.490	12.490	3,372
2024-12-12	13.840	13.840	12.780	12.820	12.820	3,642
2024-12-11	13.110	14.090	13.110	13.630	13.630	5,638
2024-12-10	13.090	13.090	13.090	13.090	13.090	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.