Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.130	12.270	11.660	11.850	10.885	1,593,700
2024-05-22	12.350	12.350	11.830	12.020	11.041	2,406,500
2024-05-21	12.340	12.560	12.170	12.320	11.317	1,431,000
2024-05-20	12.300	12.740	12.210	12.340	11.335	2,011,000
2024-05-17	12.760	12.820	12.190	12.370	11.363	2,274,700
2024-05-16	12.560	12.790	12.380	12.730	11.693	1,811,300
2024-05-15	11.960	12.670	11.910	12.430	11.418	2,473,800
2024-05-14	11.980	12.330	11.910	12.010	11.032	1,830,000
2024-05-13	12.310	12.320	11.890	11.980	11.004	2,603,500
2024-05-10	12.570	12.920	12.200	12.220	11.225	5,616,400
2024-05-09	12.800	12.800	12.210	12.600	11.574	5,117,400
2024-05-08	12.280	12.950	12.080	12.950	11.895	3,985,800
2024-05-07	13.340	13.390	12.410	12.410	11.399	3,517,800
2024-05-06	13.450	13.740	12.950	13.110	12.042	2,995,100
2024-05-03	12.990	13.670	12.950	13.620	12.511	3,824,500
2024-05-02	12.590	12.680	12.350	12.590	11.565	1,911,700
2024-04-30	13.030	13.120	12.260	12.340	11.335	2,931,000
2024-04-29	13.050	13.330	12.880	13.330	12.245	2,539,500
2024-04-26	12.210	13.060	12.050	13.060	11.997	3,534,200
2024-04-25	11.690	12.090	11.350	12.000	11.023	1,968,200
2024-04-24	11.710	11.900	11.500	11.780	10.821	1,611,600
2024-04-23	11.800	11.820	11.450	11.740	10.784	1,355,200
2024-04-22	12.090	12.220	11.810	11.880	10.913	1,890,100
2024-04-19	11.570	12.160	11.560	12.020	11.041	2,669,500
2024-04-18	11.410	11.900	11.370	11.610	10.665	2,780,300
2024-04-17	11.780	11.850	11.310	11.350	10.426	4,450,200
2024-04-16	11.230	11.820	11.010	11.550	10.609	4,148,600
2024-04-15	12.100	12.180	11.070	11.410	10.481	3,295,100
2024-04-12	13.050	13.050	12.100	12.100	11.115	3,277,200
2024-04-11	13.720	13.720	12.980	13.060	11.997	4,661,900
2024-04-10	13.680	14.020	13.280	13.680	12.566	4,163,700
2024-04-09	13.930	14.300	13.730	13.860	12.731	7,588,000
2024-04-08	12.660	13.290	12.460	13.230	12.153	2,326,700
2024-04-05	12.500	12.970	12.420	12.600	11.574	2,348,000
2024-04-04	12.470	12.740	12.340	12.420	11.409	1,755,500
2024-04-03	12.780	12.790	12.240	12.410	11.399	3,107,200
2024-04-02	12.550	13.150	12.520	12.830	11.785	4,463,900
2024-04-01	12.830	12.990	12.230	12.340	11.335	2,288,100
2024-03-28	12.300	12.890	12.230	12.830	11.785	2,552,100
2024-03-27	12.250	12.840	12.150	12.310	11.308	3,508,200
2024-03-26	12.160	12.400	11.720	12.210	11.216	4,240,700
2024-03-25	12.400	12.690	12.170	12.290	11.289	2,626,100
2024-03-22	13.110	13.230	12.210	12.450	11.436	3,355,500
2024-03-21	13.240	13.250	12.600	13.070	12.006	3,924,300
2024-03-20	12.050	13.090	12.040	13.060	11.997	5,475,000
2024-03-19	11.680	12.290	11.640	12.050	11.069	3,765,600
2024-03-18	11.900	12.480	11.460	11.670	10.720	4,472,300
2024-03-15	10.800	12.270	10.780	11.940	10.968	8,460,000
2024-03-14	11.440	11.500	10.680	10.850	9.966	5,916,900
2024-03-13	11.330	11.630	11.210	11.420	10.490	2,670,700
2024-03-12	11.320	11.490	10.980	11.310	10.389	2,109,600
2024-03-11	11.230	11.440	10.900	11.280	10.361	2,472,500
2024-03-08	10.980	11.440	10.770	11.270	10.352	1,864,900
2024-03-07	11.110	11.380	10.930	11.140	10.233	3,666,000
2024-03-06	10.420	10.840	10.410	10.620	9.755	3,445,700
2024-03-05	10.190	10.670	10.190	10.420	9.572	3,602,900
2024-03-04	10.590	10.700	10.010	10.070	9.250	2,641,800
2024-03-01	10.810	10.960	10.460	10.580	9.718	5,164,600
2024-02-29	11.110	11.140	10.710	10.810	9.930	2,252,500
2024-02-28	11.490	11.560	11.020	11.150	10.242	2,152,800

← NewerPage 11 of 21 · 1,250 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.