TEND3 (TENDA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/04/2022,9022,9022,8523,9022,346.6331.091.00025.203.016
08/04/2022,6122,6121,8222,9421,235.7091.348.00029.954.727
07/04/2021,7221,7221,2123,1721,217.3961.276.40028.814.384
06/04/2020,6520,6520,2921,6519,877.1341.386.10029.197.218
03/04/2019,3819,3819,8019,8118,318.5531.319.90025.085.653
02/04/2020,0020,0019,6420,0019,089.0841.785.80034.957.204
01/04/2019,3219,3219,9920,0718,336.2951.582.20030.680.578
31/03/2020,6220,6222,8922,8920,627.8451.785.80038.351.478
30/03/2022,7522,7523,2824,1622,205.9971.069.20024.529.166
27/03/2023,0723,0722,8024,5822,089.7412.300.10054.782.734
26/03/2024,1224,1222,7426,2422,307.9941.964.70048.356.823
25/03/2022,7522,7521,1523,3521,109.5191.651.90037.150.002
24/03/2021,1521,1521,0522,4920,459.8581.831.20039.322.648
23/03/2019,7519,7520,6820,9118,6710.1562.329.60045.629.145
20/03/2020,8020,8019,5021,4919,506.7421.719.20035.412.051
19/03/2019,2019,2017,0019,2015,4411.6382.800.50050.333.572
18/03/2017,8617,8620,2020,3216,9813.9333.226.00058.251.374
17/03/2021,4621,4621,5222,6320,658.0701.332.90028.936.731
16/03/2020,7420,7423,4724,1520,746.6071.636.20036.589.883
13/03/2026,5026,5030,0030,5024,918.0592.186.00058.090.117