Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.420	14.310	12.660	13.050	11.987	5,231,500
2023-08-29	14.420	14.590	13.240	13.410	12.318	3,857,300
2023-08-28	14.430	14.870	14.020	14.400	13.227	3,798,700
2023-08-25	14.800	15.250	14.130	14.320	13.154	2,895,100
2023-08-24	14.490	15.520	14.300	14.920	13.705	6,271,600
2023-08-23	12.914	14.187	12.885	14.187	13.032	6,482,119
2023-08-22	11.925	12.885	11.925	12.885	11.835	3,077,793
2023-08-21	11.964	12.092	11.700	11.818	10.855	3,033,159
2023-08-18	11.818	12.239	11.563	12.023	11.044	2,405,120
2023-08-17	12.777	12.806	11.778	11.925	10.954	5,303,152
2023-08-16	12.738	13.012	12.718	12.728	11.692	1,850,516
2023-08-15	12.904	13.022	11.915	12.757	11.719	5,167,515
2023-08-14	13.883	13.991	12.865	12.885	11.835	3,122,938
2023-08-11	13.805	14.177	13.658	13.854	12.726	1,567,495
2023-08-10	13.756	14.177	13.531	13.776	12.654	3,107,515
2023-08-09	13.776	13.903	13.443	13.668	12.555	2,701,010
2023-08-08	12.689	13.805	12.493	13.688	12.573	3,812,260
2023-08-07	13.169	13.286	12.718	12.914	11.862	2,167,958
2023-08-04	12.924	13.257	12.660	13.090	12.024	2,662,300
2023-08-03	12.287	13.629	12.287	12.924	11.871	9,191,198
2023-08-02	11.671	12.190	11.602	12.043	11.062	3,747,709
2023-08-01	11.592	11.945	11.416	11.739	10.783	2,783,843
2023-07-31	11.308	11.974	11.308	11.739	10.783	4,548,054
2023-07-28	11.083	11.387	10.927	11.162	10.253	4,172,497
2023-07-27	11.994	11.994	10.927	10.927	10.037	4,719,644
2023-07-26	12.307	12.376	11.769	11.857	10.891	2,655,968
2023-07-25	12.708	13.002	12.278	12.278	11.278	3,197,906
2023-07-24	12.875	12.992	12.376	12.522	11.503	2,371,108
2023-07-21	13.022	13.237	12.895	12.895	11.845	1,580,262
2023-07-20	13.002	13.178	12.806	12.983	11.925	2,487,953
2023-07-19	12.542	13.071	12.474	12.904	11.853	3,327,518
2023-07-18	11.886	12.640	11.886	12.503	11.485	3,616,361
2023-07-17	11.015	11.964	10.662	11.857	10.891	4,514,043
2023-07-14	12.141	12.141	11.250	11.289	10.370	4,283,213
2023-07-13	13.120	13.237	12.160	12.160	11.170	2,939,602
2023-07-12	12.836	13.139	12.493	12.767	11.728	2,202,480
2023-07-11	12.748	12.826	12.170	12.630	11.602	2,866,166
2023-07-10	12.983	13.110	12.532	12.748	11.710	1,818,649
2023-07-07	12.346	13.120	12.346	12.943	11.889	4,744,668
2023-07-06	12.268	12.611	11.602	12.141	11.152	5,033,000
2023-07-05	11.455	12.356	11.455	12.258	11.260	4,749,877
2023-07-04	10.985	11.896	10.985	11.475	10.540	4,494,228
2023-07-03	11.259	11.485	11.015	11.083	10.181	2,504,090
2023-06-30	10.643	11.612	10.574	11.259	10.343	7,272,863
2023-06-29	9.585	10.545	9.585	10.545	9.686	4,626,495
2023-06-28	9.233	9.957	9.125	9.605	8.823	2,983,827
2023-06-27	9.526	9.575	8.959	9.282	8.526	2,119,953
2023-06-26	9.350	9.634	9.350	9.389	8.625	2,576,199
2023-06-23	9.066	9.321	8.959	9.321	8.562	2,148,756
2023-06-22	9.135	9.223	8.959	9.115	8.373	1,985,950
2023-06-21	9.066	9.331	8.978	9.321	8.562	2,416,048
2023-06-20	8.822	9.291	8.773	9.086	8.346	3,486,749
2023-06-19	8.743	8.939	8.733	8.870	8.148	978,778
2023-06-16	8.753	8.949	8.714	8.743	8.031	2,036,201
2023-06-15	8.440	8.968	8.440	8.743	8.031	4,123,369
2023-06-14	8.254	8.401	8.126	8.401	7.716	2,008,522
2023-06-13	8.802	8.822	8.166	8.195	7.528	2,849,415
2023-06-12	8.704	8.822	8.626	8.753	8.040	1,308,169
2023-06-09	8.812	8.861	8.665	8.704	7.995	1,743,783
2023-06-07	8.714	8.861	8.606	8.724	8.013	3,995,187

← NewerPage 14 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.