Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.070	13.670	12.920	13.670	12.557	2,060,500
2023-11-27	13.150	13.430	13.020	13.150	12.079	2,036,600
2023-11-24	13.090	13.430	12.740	13.150	12.079	1,929,600
2023-11-23	13.070	13.360	12.800	13.150	12.079	1,206,500
2023-11-22	13.320	13.720	12.960	13.000	11.941	2,416,100
2023-11-21	14.000	14.020	13.180	13.330	12.245	1,867,900
2023-11-20	13.620	14.240	13.620	14.060	12.915	3,132,900
2023-11-17	14.000	14.060	13.510	13.640	12.529	1,665,000
2023-11-16	13.490	13.980	13.480	13.930	12.796	4,473,500
2023-11-14	13.600	14.160	13.410	13.570	12.465	3,673,600
2023-11-13	13.740	13.820	13.330	13.600	12.493	2,066,100
2023-11-10	13.470	13.810	13.120	13.720	12.603	5,416,800
2023-11-09	12.990	13.770	12.600	13.650	12.538	4,396,000
2023-11-08	12.910	13.040	12.520	12.830	11.785	2,732,500
2023-11-07	12.680	13.270	12.580	12.910	11.859	2,726,400
2023-11-06	12.770	12.980	12.470	12.620	11.592	1,906,600
2023-11-03	12.450	12.890	12.160	12.680	11.647	6,400,700
2023-11-01	11.400	11.900	11.250	11.870	10.903	2,255,400
2023-10-31	11.310	11.440	10.880	11.340	10.417	2,308,500
2023-10-30	11.580	11.580	10.870	11.190	10.279	2,443,800
2023-10-27	11.710	11.890	11.370	11.450	10.518	3,036,100
2023-10-26	10.750	11.710	10.750	11.710	10.756	3,658,400
2023-10-25	11.030	11.270	10.550	10.670	9.801	1,760,400
2023-10-24	11.060	11.160	10.620	11.020	10.123	2,727,000
2023-10-23	10.320	10.980	10.180	10.960	10.068	2,796,100
2023-10-20	10.340	10.770	9.990	10.400	9.553	5,484,000
2023-10-19	10.600	11.050	10.440	10.530	9.673	3,684,000
2023-10-18	11.200	11.220	10.280	10.570	9.709	4,525,900
2023-10-17	11.000	11.720	10.970	11.250	10.334	3,803,700
2023-10-16	10.900	11.280	10.700	11.060	10.159	2,532,800
2023-10-13	10.920	11.310	10.520	10.810	9.930	2,305,900
2023-10-11	12.220	12.370	10.870	11.090	10.187	8,050,100
2023-10-10	11.430	11.690	11.370	11.640	10.692	2,841,800
2023-10-09	10.700	11.360	10.410	11.330	10.407	3,010,300
2023-10-06	11.290	11.320	10.670	10.950	10.058	3,837,900
2023-10-05	12.670	12.670	11.270	11.500	10.564	8,121,000
2023-10-04	12.550	13.230	12.550	12.640	11.611	3,353,000
2023-10-03	12.670	13.340	12.390	12.520	11.500	4,190,500
2023-10-02	13.310	13.390	12.660	12.910	11.859	2,787,700
2023-09-29	12.610	13.460	12.610	13.130	12.061	4,268,400
2023-09-28	11.940	12.580	11.920	12.390	11.381	2,325,500
2023-09-27	11.780	12.110	11.570	12.000	11.023	2,582,200
2023-09-26	11.670	12.050	11.470	11.650	10.701	2,375,300
2023-09-25	12.150	12.180	11.660	11.850	10.885	3,403,600
2023-09-22	13.000	13.110	12.270	12.270	11.271	2,070,200
2023-09-21	13.150	13.150	12.690	12.840	11.794	1,847,700
2023-09-20	13.460	13.700	13.270	13.380	12.290	2,713,200
2023-09-19	13.370	13.410	12.990	13.270	12.189	2,368,900
2023-09-18	13.150	13.530	13.080	13.430	12.336	2,014,900
2023-09-15	13.660	13.660	12.920	13.200	12.125	3,324,400
2023-09-14	13.670	13.820	13.360	13.560	12.456	2,057,700
2023-09-13	14.090	14.480	13.500	13.640	12.529	3,625,000
2023-09-12	13.520	14.250	13.300	14.120	12.970	3,890,500
2023-09-11	12.890	13.560	12.820	13.500	12.401	3,786,600
2023-09-08	12.430	12.950	12.220	12.860	11.813	3,459,000
2023-09-06	12.700	13.000	12.390	12.600	11.574	6,418,800
2023-09-05	12.560	12.600	12.050	12.480	11.464	5,345,300
2023-09-04	13.560	13.590	12.580	12.730	11.693	4,685,800
2023-09-01	12.910	13.430	12.910	13.430	12.336	2,398,900
2023-08-31	13.000	13.180	12.620	12.800	11.758	2,277,900

← NewerPage 13 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.