Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.080	11.700	11.080	11.590	10.646	2,894,900
2024-02-26	11.060	11.320	10.960	11.020	10.123	1,225,000
2024-02-23	11.380	11.410	11.010	11.060	10.159	1,523,800
2024-02-22	10.790	11.360	10.750	11.300	10.380	2,944,500
2024-02-21	11.170	11.170	10.680	10.730	9.856	2,367,600
2024-02-20	10.670	11.260	10.510	11.140	10.233	3,178,000
2024-02-19	10.480	10.900	10.380	10.720	9.847	3,267,900
2024-02-16	10.100	10.560	10.020	10.540	9.682	2,580,100
2024-02-15	10.180	10.320	10.000	10.040	9.222	1,956,700
2024-02-14	10.320	10.320	9.980	10.090	9.268	4,722,600
2024-02-09	9.660	10.390	9.580	10.320	9.480	3,930,900
2024-02-08	10.130	10.180	9.570	9.710	8.919	3,255,600
2024-02-07	9.750	9.980	9.550	9.980	9.167	2,216,400
2024-02-06	9.400	9.900	9.400	9.750	8.956	2,827,600
2024-02-05	9.530	9.700	9.300	9.420	8.653	2,937,900
2024-02-02	9.920	10.070	9.420	9.570	8.791	3,311,100
2024-02-01	10.030	10.080	9.750	9.930	9.121	1,748,000
2024-01-31	9.720	10.250	9.580	9.960	9.149	3,157,600
2024-01-30	10.130	10.170	9.710	9.710	8.919	1,787,500
2024-01-29	10.300	10.450	10.090	10.130	9.305	1,601,000
2024-01-26	10.700	10.790	10.320	10.370	9.526	3,457,900
2024-01-25	10.240	10.680	10.120	10.660	9.792	5,892,000
2024-01-24	9.890	10.030	9.710	9.880	9.075	2,246,400
2024-01-23	9.820	9.990	9.680	9.840	9.039	1,801,900
2024-01-22	9.820	9.940	9.580	9.760	8.965	2,166,000
2024-01-19	9.600	9.870	9.500	9.820	9.020	3,843,300
2024-01-18	10.100	10.170	9.500	9.550	8.772	3,689,400
2024-01-17	10.090	10.180	9.800	10.030	9.213	4,154,400
2024-01-16	10.180	10.510	10.020	10.130	9.305	5,503,900
2024-01-15	10.000	10.380	9.840	10.140	9.314	3,568,400
2024-01-12	10.280	10.370	9.650	10.120	9.296	8,070,500
2024-01-11	11.190	11.200	10.260	10.310	9.470	9,125,800
2024-01-10	11.070	11.250	10.910	11.140	10.233	5,338,600
2024-01-09	11.940	11.950	10.770	11.010	10.113	17,543,700
2024-01-08	11.500	12.060	11.350	11.990	11.014	3,384,100
2024-01-05	11.540	11.880	11.400	11.630	10.683	5,524,200
2024-01-04	13.050	13.070	11.480	11.670	10.720	8,138,500
2024-01-03	13.970	13.970	12.970	13.100	12.033	6,702,000
2024-01-02	14.670	14.770	14.030	14.150	12.998	2,340,800
2023-12-28	14.560	14.880	14.420	14.830	13.622	2,673,500
2023-12-27	14.390	14.840	14.370	14.550	13.365	2,075,900
2023-12-26	14.480	14.590	14.320	14.420	13.246	945,200
2023-12-22	14.810	14.970	14.260	14.530	13.347	1,959,600
2023-12-21	15.230	15.280	14.550	14.790	13.586	2,724,300
2023-12-20	15.060	15.450	14.960	15.150	13.916	2,346,500
2023-12-19	14.950	15.500	14.740	15.160	13.926	2,147,500
2023-12-18	14.890	15.040	14.680	14.930	13.714	2,024,500
2023-12-15	14.910	15.130	14.390	14.780	13.576	1,615,100
2023-12-14	14.750	15.130	14.550	14.890	13.677	3,883,300
2023-12-13	14.290	14.790	13.940	14.510	13.328	3,365,000
2023-12-12	14.130	14.700	14.110	14.230	13.071	2,117,300
2023-12-11	14.590	14.810	14.010	14.150	12.998	2,160,300
2023-12-08	14.110	14.620	13.970	14.620	13.429	4,210,300
2023-12-07	13.510	14.170	13.480	14.100	12.952	2,837,900
2023-12-06	13.080	13.610	13.050	13.510	12.410	3,294,000
2023-12-05	12.850	13.080	12.610	13.050	11.987	4,646,100
2023-12-04	13.300	13.360	12.420	12.450	11.436	3,753,700
2023-12-01	13.800	13.930	13.000	13.280	12.199	4,354,000
2023-11-30	13.470	13.780	13.180	13.780	12.658	2,583,200
2023-11-29	13.760	13.910	13.310	13.420	12.327	1,213,700

← NewerPage 12 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.