Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.780	13.870	12.980	13.280	12.199	2,461,900
2024-08-15	13.290	13.730	13.060	13.620	12.511	2,092,300
2024-08-14	13.160	13.240	12.750	13.190	12.116	3,408,500
2024-08-13	12.810	13.170	12.780	13.080	12.015	3,398,400
2024-08-12	13.370	13.380	12.760	12.860	11.813	2,831,400
2024-08-09	12.840	13.350	12.840	13.190	12.116	3,152,300
2024-08-08	13.380	13.630	12.530	12.840	11.794	4,024,200
2024-08-07	12.920	13.540	12.920	13.400	12.309	2,502,900
2024-08-06	13.050	13.050	12.420	12.850	11.804	2,836,900
2024-08-05	12.570	13.070	12.270	13.000	11.941	1,718,400
2024-08-02	12.990	13.440	12.970	13.220	12.143	2,158,500
2024-08-01	13.010	13.500	12.860	13.020	11.960	2,532,100
2024-07-31	12.750	13.110	12.590	13.070	12.006	2,321,800
2024-07-30	12.700	12.700	12.300	12.560	11.537	1,269,500
2024-07-29	13.000	13.030	12.460	12.680	11.647	1,227,700
2024-07-26	12.800	12.910	12.550	12.850	11.804	884,800
2024-07-25	12.690	12.940	12.520	12.660	11.629	1,257,700
2024-07-24	12.690	12.790	12.360	12.730	11.693	1,356,100
2024-07-23	12.340	12.700	12.280	12.630	11.602	1,465,200
2024-07-22	12.490	12.630	12.420	12.490	11.473	1,233,500
2024-07-19	12.140	12.650	12.140	12.390	11.381	1,368,900
2024-07-18	12.800	12.910	12.000	12.260	11.262	3,384,500
2024-07-17	12.890	13.120	12.750	12.940	11.886	3,256,500
2024-07-16	13.100	13.200	12.840	13.020	11.960	1,682,600
2024-07-15	12.750	13.010	12.600	13.010	11.951	2,874,100
2024-07-12	13.460	13.790	12.490	12.740	11.703	6,356,900
2024-07-11	12.510	13.430	12.510	13.330	12.245	4,636,700
2024-07-10	12.150	12.410	11.920	12.360	11.354	2,471,600
2024-07-09	11.820	12.070	11.780	11.920	10.949	1,114,500
2024-07-08	11.950	12.210	11.800	11.930	10.959	1,626,600
2024-07-05	11.950	12.110	11.430	12.110	11.124	2,429,100
2024-07-04	11.110	11.950	11.110	11.860	10.894	2,493,300
2024-07-03	10.810	11.130	10.760	11.040	10.141	1,611,600
2024-07-02	10.680	10.900	10.460	10.710	9.838	1,475,300
2024-07-01	10.880	10.880	10.520	10.680	9.810	1,018,700
2024-06-28	10.910	11.000	10.490	10.750	9.875	1,829,000
2024-06-27	10.650	11.020	10.530	11.020	10.123	2,339,000
2024-06-26	10.650	10.660	10.220	10.600	9.737	1,868,800
2024-06-25	10.970	11.000	10.680	10.770	9.893	1,385,000
2024-06-24	10.530	10.950	10.530	10.910	10.022	1,763,300
2024-06-21	10.610	10.800	10.380	10.620	9.755	1,323,200
2024-06-20	10.930	11.240	10.460	10.620	9.755	2,613,300
2024-06-19	10.820	10.930	10.580	10.800	9.921	1,656,700
2024-06-18	11.050	11.180	10.830	10.890	10.003	1,553,500
2024-06-17	11.220	11.340	11.030	11.090	10.187	1,606,900
2024-06-14	11.270	11.440	11.010	11.340	10.417	1,277,200
2024-06-13	11.360	11.660	11.060	11.220	10.306	1,680,600
2024-06-12	11.500	11.610	10.950	11.340	10.417	2,326,200
2024-06-11	11.140	11.330	11.080	11.250	10.334	1,427,100
2024-06-10	11.190	11.420	11.040	11.090	10.187	1,276,800
2024-06-07	11.450	11.680	11.090	11.310	10.389	1,463,900
2024-06-06	11.360	11.780	11.360	11.660	10.711	1,410,900
2024-06-05	11.360	11.750	11.300	11.420	10.490	3,773,200
2024-06-04	11.530	11.590	11.160	11.420	10.490	1,540,700
2024-06-03	11.360	11.600	11.260	11.390	10.463	1,634,600
2024-05-31	11.360	11.510	11.040	11.380	10.453	1,350,100
2024-05-29	11.400	11.540	11.270	11.410	10.481	1,385,800
2024-05-28	11.970	12.090	11.350	11.530	10.591	2,047,900
2024-05-27	11.580	11.900	11.580	11.750	10.793	578,300
2024-05-24	11.850	12.030	11.600	11.670	10.720	913,100

← NewerPage 10 of 21 · 1,245 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.