TEND3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	28.840	30.400	28.620	30.400	30.400	21,689
2026-10-06	29.210	30.130	27.960	28.800	28.800	27,172
2026-10-05	28.520	31.980	28.250	29.500	29.500	41,895
2026-10-02	27.970	27.970	27.970	27.970	27.970	24,475
2026-10-01	27.430	28.060	26.700	27.510	27.510	25,901
2026-09-30	27.200	27.200	27.200	27.200	27.200	0
2026-09-28	28.060	28.660	27.510	28.510	28.510	9,773
2026-09-25	27.900	27.900	27.900	27.900	27.900	10,671
2026-09-24	27.610	28.040	27.000	27.990	27.990	15,998
2026-09-23	29.000	29.140	26.890	27.330	27.330	25,136
2026-09-22	29.260	29.690	28.430	29.220	29.220	17,930
2026-09-21	30.200	30.550	29.200	29.200	29.200	17,119
2026-09-18	29.890	29.890	29.890	29.890	29.890	21,538
2026-09-17	30.780	31.040	28.630	29.130	29.130	22,375
2026-09-16	30.900	31.630	30.600	30.770	30.770	8,602
2026-09-15	31.480	32.060	31.080	31.140	31.140	8,777
2026-09-14	32.000	32.030	30.850	31.550	31.550	8,364
2026-09-11	32.200	32.200	32.200	32.200	32.200	8,253
2026-09-10	32.970	33.950	32.260	33.120	33.120	9,421
2026-09-09	35.000	35.000	32.770	32.970	32.970	14,238
2026-09-08	34.600	35.630	34.280	35.170	35.170	9,856
2026-09-04	34.250	34.250	34.250	34.250	34.250	7,644
2026-09-03	34.100	35.170	33.340	33.340	33.340	7,668
2026-09-02	33.140	34.460	32.550	34.040	34.040	8,372
2026-09-01	33.030	33.830	32.910	33.000	33.000	7,187
2026-08-31	32.790	34.090	32.790	33.030	33.030	6,844
2026-08-28	32.610	32.610	32.610	32.610	32.610	6,506
2026-08-27	32.060	33.630	31.050	33.230	33.230	9,219
2026-08-26	33.410	33.860	31.970	31.970	31.970	8,789
2026-08-25	30.790	33.490	30.790	33.490	33.490	8,974
2026-08-24	30.510	31.260	30.160	30.820	30.820	6,891
2026-08-21	31.400	31.400	31.400	31.400	31.400	9,222
2026-08-20	31.880	31.880	30.660	30.660	30.660	8,899
2026-08-19	32.600	33.050	31.650	32.190	32.190	9,103
2026-08-18	33.270	33.640	32.220	32.320	32.320	6,839
2026-08-17	33.470	34.120	33.050	33.780	33.780	6,190
2026-08-14	33.620	33.620	33.620	33.620	33.620	5,611
2026-08-13	33.460	34.430	33.320	34.290	34.290	7,645
2026-08-12	32.400	33.560	31.500	33.470	33.470	7,046
2026-08-11	32.400	33.530	31.780	32.580	32.580	7,679
2026-08-10	33.300	33.740	32.310	32.950	32.950	7,323
2026-08-07	33.620	33.620	33.620	33.620	33.620	6,788
2026-08-06	33.250	33.550	32.420	32.940	32.940	6,195
2026-08-05	33.090	35.280	33.040	33.040	33.040	14,563
2026-08-04	31.720	31.720	31.720	31.720	31.720	8,951
2026-08-03	31.680	31.680	31.680	31.680	31.680	11,731
2026-07-31	30.350	30.350	30.350	30.350	30.350	2,442
2026-07-30	29.060	30.000	29.060	29.810	29.810	4,038
2026-07-29	30.000	30.000	28.680	29.130	29.130	6,534
2026-07-28	30.880	31.600	30.010	30.300	30.300	5,325
2026-07-27	30.300	30.750	29.750	30.730	30.730	6,479
2026-07-24	29.680	29.680	29.680	29.680	29.680	5,036
2026-07-23	29.450	29.450	28.420	29.200	29.200	4,504
2026-07-22	29.660	30.100	29.280	29.290	29.290	6,567
2026-07-21	30.690	30.700	29.400	29.660	29.660	7,411
2026-07-20	31.660	31.900	30.640	30.730	30.730	6,897
2026-07-17	31.390	31.390	31.390	31.390	31.390	4,861
2026-07-16	33.060	33.190	32.450	32.450	32.450	5,646
2026-07-15	34.600	35.050	33.030	33.040	33.040	5,761
2026-07-14	34.560	35.630	33.930	34.920	34.920	4,883

Page 1 of 4 · 240 trading daysOlder →

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.