Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.410	8.655	8.361	8.616	7.914	2,710,917
2023-06-05	8.498	8.498	8.215	8.342	7.662	1,894,231
2023-06-02	8.273	8.694	8.273	8.449	7.761	2,998,841
2023-06-01	8.009	8.273	7.989	8.254	7.582	2,836,444
2023-05-31	7.891	8.048	7.852	7.980	7.330	1,557,996
2023-05-30	7.950	8.097	7.754	7.970	7.321	3,300,554
2023-05-29	7.833	8.019	7.774	7.872	7.231	7,213,725
2023-05-26	7.578	7.882	7.549	7.784	7.150	5,376,997
2023-05-25	7.490	7.676	7.196	7.412	6.808	9,629,876
2023-05-24	7.686	7.715	7.098	7.098	6.520	5,969,289
2023-05-23	7.794	8.361	7.696	7.696	7.069	4,837,612
2023-05-22	7.676	8.058	7.656	7.754	7.123	3,831,564
2023-05-19	7.510	7.989	7.470	7.617	6.997	5,758,887
2023-05-18	7.098	7.392	6.932	7.186	6.601	2,510,525
2023-05-17	7.196	7.333	7.147	7.157	6.574	2,107,390
2023-05-16	7.304	7.451	7.030	7.118	6.538	2,836,546
2023-05-15	7.441	7.519	7.069	7.314	6.718	2,348,944
2023-05-12	7.265	7.421	7.098	7.363	6.763	2,011,790
2023-05-11	6.971	7.441	6.952	7.275	6.682	3,641,691
2023-05-10	7.324	7.529	6.952	7.049	6.475	7,556,701
2023-05-09	6.785	7.314	6.756	7.167	6.583	6,746,449
2023-05-08	6.805	7.000	6.707	6.795	6.242	3,662,323
2023-05-05	6.501	6.756	6.325	6.736	6.188	6,848,177
2023-05-04	6.051	6.648	5.943	6.442	5.918	11,223,621
2023-05-03	5.757	6.041	5.640	5.806	5.333	4,353,892
2023-05-02	5.728	5.923	5.630	5.757	5.288	3,759,353
2023-04-28	5.385	5.816	5.385	5.718	5.252	6,632,975
2023-04-27	4.886	5.356	4.827	5.287	4.857	7,214,747
2023-04-26	4.798	4.886	4.670	4.876	4.479	3,346,107
2023-04-25	5.013	5.111	4.749	4.798	4.407	2,481,007
2023-04-24	4.993	5.023	4.778	5.003	4.596	3,768,545
2023-04-20	5.189	5.189	4.935	5.101	4.686	3,407,798
2023-04-19	5.483	5.512	5.101	5.160	4.740	3,644,551
2023-04-18	5.953	5.972	5.502	5.591	5.135	3,972,513
2023-04-17	5.757	6.129	5.669	5.875	5.396	3,799,901
2023-04-14	5.591	5.914	5.512	5.747	5.279	3,960,358
2023-04-13	5.003	5.581	4.974	5.561	5.108	6,439,528
2023-04-12	4.807	5.121	4.798	4.954	4.551	4,366,046
2023-04-11	4.523	4.817	4.523	4.739	4.353	5,135,852
2023-04-10	4.533	4.641	4.435	4.435	4.074	1,787,702
2023-04-06	4.386	4.572	4.298	4.543	4.173	2,918,664
2023-04-05	4.582	4.612	4.328	4.357	4.002	3,729,018
2023-04-04	4.582	4.700	4.563	4.563	4.191	2,060,714
2023-04-03	4.680	4.690	4.553	4.602	4.227	2,871,987
2023-03-31	4.768	4.837	4.602	4.690	4.308	3,720,949
2023-03-30	4.719	4.944	4.670	4.807	4.416	3,000,986
2023-03-29	4.798	4.837	4.533	4.621	4.245	3,083,207
2023-03-28	4.817	4.856	4.680	4.768	4.380	2,649,227
2023-03-27	4.709	5.072	4.631	4.788	4.398	3,049,706
2023-03-24	4.778	4.886	4.660	4.660	4.281	2,350,681
2023-03-23	5.277	5.297	4.592	4.758	4.371	12,044,291
2023-03-22	5.434	6.070	5.414	5.649	5.189	6,743,181
2023-03-21	5.669	5.737	5.326	5.434	4.991	1,791,787
2023-03-20	5.884	5.923	5.551	5.600	5.144	2,612,049
2023-03-17	5.982	6.041	5.728	5.865	5.387	2,852,275
2023-03-16	6.207	6.384	5.933	6.021	5.531	4,195,886
2023-03-15	5.777	6.217	5.777	6.168	5.666	6,213,907
2023-03-14	5.816	6.070	5.600	5.914	5.432	5,814,960
2023-03-13	5.385	6.002	5.170	5.826	5.351	8,966,088
2023-03-10	4.944	5.493	4.837	5.434	4.991	14,025,236

← NewerPage 15 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.