Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.900	28.270	26.890	26.970	26.970	4,074,800
2026-10-15	27.590	28.480	27.220	27.660	27.660	3,280,400
2026-10-14	29.670	29.670	28.360	28.410	28.410	6,425,200
2026-10-13	30.800	30.800	29.450	30.050	30.050	2,785,100
2026-10-09	30.050	31.670	30.050	30.900	30.900	6,802,900
2026-10-08	29.950	30.530	29.110	29.490	29.490	6,472,100
2026-10-07	28.840	30.420	28.600	30.260	30.260	3,988,400
2026-10-06	29.440	30.090	27.950	28.850	28.850	4,166,100
2026-10-05	29.900	31.940	29.200	29.250	29.250	8,959,400
2026-10-02	28.150	28.400	27.390	28.120	28.120	5,656,000
2026-10-01	27.290	28.100	26.660	27.460	27.460	6,733,200
2026-09-30	28.150	28.270	25.800	27.010	27.010	9,989,200
2026-09-29	28.400	28.790	26.060	27.330	27.330	14,210,200
2026-09-28	27.830	28.520	27.500	28.520	28.520	2,428,400
2026-09-25	27.900	28.240	27.620	28.060	28.060	2,852,400
2026-09-24	27.600	28.030	26.900	27.920	27.920	3,976,600
2026-09-23	28.650	29.230	26.880	27.310	27.310	7,752,800
2026-09-22	29.020	29.310	28.420	29.060	29.060	4,169,300
2026-09-21	30.380	30.600	29.190	29.240	29.240	5,104,400
2026-09-18	29.060	30.120	28.370	30.120	30.120	6,789,200
2026-09-17	30.860	31.010	28.600	29.250	29.250	6,028,900
2026-09-16	31.160	31.630	30.590	30.780	30.780	2,130,000
2026-09-15	31.670	32.190	31.150	31.150	31.150	1,943,500
2026-09-14	31.110	31.940	30.840	31.480	31.480	2,104,000
2026-09-11	33.280	33.650	32.060	32.110	32.110	3,239,700
2026-09-10	32.910	33.990	32.150	33.100	33.100	2,319,000
2026-09-09	34.610	34.890	32.760	33.040	33.040	4,193,600
2026-09-08	34.970	35.630	34.590	35.160	35.160	2,863,600
2026-09-04	33.380	34.780	33.270	34.630	34.630	5,243,800
2026-09-03	34.610	35.170	33.370	33.620	33.620	2,024,300
2026-09-02	33.250	34.470	32.550	34.250	34.250	3,015,600
2026-09-01	33.070	33.880	32.950	33.100	33.100	2,523,300
2026-08-31	33.060	34.190	32.880	33.100	33.100	1,941,800
2026-08-28	33.590	34.510	32.310	32.750	32.750	2,648,300
2026-08-27	32.000	33.630	31.370	33.390	33.390	4,090,100
2026-08-26	33.260	33.880	32.040	32.060	32.060	3,750,800
2026-08-25	31.120	33.450	31.030	33.430	33.430	3,921,700
2026-08-24	30.860	31.300	30.140	31.020	31.020	3,230,200
2026-08-21	31.140	31.630	30.600	31.140	31.140	3,280,000
2026-08-20	31.910	31.910	30.670	30.890	30.890	2,817,800
2026-08-19	32.590	33.070	31.620	32.050	32.050	2,074,900
2026-08-18	33.540	33.650	32.230	32.280	32.280	1,898,600
2026-08-17	33.700	34.140	33.050	33.540	33.540	2,225,400
2026-08-14	33.450	33.670	32.430	33.670	33.670	1,947,700
2026-08-13	33.360	34.490	33.340	34.100	33.464	2,396,000
2026-08-12	32.500	33.550	31.490	33.430	32.806	3,155,200
2026-08-11	32.370	33.600	31.830	32.400	31.795	2,478,400
2026-08-10	33.560	33.750	32.360	32.840	32.227	1,958,300
2026-08-07	33.220	33.940	32.540	33.630	32.990	2,567,300
2026-08-06	33.120	33.610	32.450	33.100	32.470	1,449,900
2026-08-05	33.900	35.340	33.180	33.450	32.813	7,532,200
2026-08-04	32.070	32.670	31.330	31.860	31.254	2,085,200
2026-08-03	30.570	32.190	30.570	31.690	31.087	4,118,600
2026-07-31	30.100	30.380	29.870	30.330	29.753	1,343,300
2026-07-30	29.160	30.050	29.160	30.050	29.478	1,944,800
2026-07-29	30.070	30.070	28.650	29.090	28.536	2,728,000
2026-07-28	31.230	31.700	30.010	30.060	29.488	2,083,300
2026-07-27	30.100	30.790	29.750	30.790	30.204	2,344,700
2026-07-24	29.190	29.900	29.110	29.750	29.184	1,475,700
2026-07-23	29.260	29.460	28.400	29.460	28.899	2,785,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.6363 BRL
2025-12-23	0.8252 BRL
2025-08-07	0.4079 BRL
2024-12-06	0.1706 BRL
2021-04-30	0.1778 BRL
2020-11-10	0.1700 BRL
2020-09-29	0.1395 BRL
2020-07-10	0.1841 BRL
2019-11-22	0.1579 BRL
2019-08-22	0.1786 BRL
2019-06-12	0.1224 BRL
2019-04-29	0.1385 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.