Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.700	30.140	29.270	29.380	28.821	2,071,000
2026-07-21	30.510	30.840	29.390	29.640	29.076	2,515,700
2026-07-20	31.740	31.900	30.600	30.620	30.037	1,965,500
2026-07-17	32.400	32.410	31.460	31.670	31.067	2,451,300
2026-07-16	33.060	33.190	32.450	32.490	31.872	1,552,300
2026-07-15	34.650	34.960	33.020	33.040	32.411	2,434,900
2026-07-14	34.830	35.660	33.910	34.600	33.941	2,188,700
2026-07-13	35.110	35.720	34.550	34.550	33.892	1,328,300
2026-07-10	35.580	36.500	34.850	35.360	34.687	1,542,200
2026-07-09	33.180	34.900	32.840	34.490	33.834	2,031,100
2026-07-08	34.900	34.900	32.570	33.220	32.588	4,881,900
2026-07-07	36.720	36.970	34.370	35.000	34.334	4,687,800
2026-07-06	36.740	37.060	36.050	36.610	35.913	2,085,500
2026-07-03	37.390	37.790	36.940	37.000	36.296	1,015,700
2026-07-02	36.970	37.940	36.740	37.320	36.610	2,415,200
2026-07-01	36.150	37.410	35.620	37.410	36.698	2,483,900
2026-06-30	36.750	36.820	35.760	36.550	35.854	2,386,900
2026-06-29	36.750	36.960	36.440	36.900	36.198	1,081,600
2026-06-26	36.090	37.470	35.860	36.850	36.149	3,115,700
2026-06-25	36.450	37.030	35.260	36.090	35.403	3,274,200
2026-06-24	34.850	36.320	34.600	36.160	35.472	2,710,400
2026-06-23	34.040	35.290	33.520	35.000	34.334	2,042,000
2026-06-22	33.980	34.830	33.540	34.400	33.745	3,129,200
2026-06-19	33.630	34.270	33.370	33.980	33.333	1,699,200
2026-06-18	33.030	33.670	32.750	33.550	32.911	2,023,800
2026-06-17	34.030	34.340	32.730	32.940	32.313	1,496,300
2026-06-16	33.960	34.220	33.360	33.790	33.147	1,740,900
2026-06-15	34.900	36.050	33.710	33.960	33.314	2,336,000
2026-06-12	33.080	34.900	32.810	34.160	33.510	3,392,500
2026-06-11	32.300	33.320	31.800	33.270	32.637	2,723,300
2026-06-10	31.330	32.180	30.920	32.180	31.568	4,961,500
2026-06-09	30.370	31.850	30.370	31.700	31.097	2,942,900
2026-06-08	30.000	30.500	29.820	30.000	29.429	1,310,000
2026-06-05	31.430	31.560	30.170	30.170	29.596	4,306,800
2026-06-03	32.360	32.750	30.780	31.400	30.802	4,252,700
2026-06-02	32.600	33.840	32.480	33.390	32.754	3,002,900
2026-06-01	32.500	32.790	32.000	32.590	31.970	4,955,900
2026-05-29	32.500	33.120	32.350	32.690	32.068	1,506,000
2026-05-28	32.950	33.370	32.220	32.700	32.078	1,267,200
2026-05-27	32.650	33.500	32.260	32.900	32.274	2,617,600
2026-05-26	32.350	32.890	31.840	32.650	32.029	1,901,300
2026-05-25	31.690	32.460	31.140	32.440	31.823	1,590,900
2026-05-22	32.070	32.510	30.750	30.920	30.331	3,015,900
2026-05-21	30.850	32.540	30.590	32.390	31.774	4,433,900
2026-05-20	29.240	31.300	29.190	31.140	30.547	2,771,600
2026-05-19	29.220	29.330	28.210	29.020	28.468	2,609,200
2026-05-18	29.000	29.600	28.880	29.200	28.644	1,604,800
2026-05-15	29.040	29.200	28.410	29.120	28.566	2,167,300
2026-05-14	29.100	30.500	29.100	29.820	29.252	2,975,900
2026-05-13	29.250	30.000	28.350	29.090	28.536	5,138,000
2026-05-12	28.880	30.300	28.880	29.610	29.046	1,519,000
2026-05-11	29.940	30.330	28.860	29.300	28.742	1,845,900
2026-05-08	30.430	30.840	30.020	30.200	29.625	2,793,100
2026-05-07	31.240	31.850	29.970	30.220	29.645	2,277,300
2026-05-06	31.600	33.200	31.550	31.550	30.950	7,401,400
2026-05-05	27.990	29.400	27.690	28.720	28.173	5,846,100
2026-05-04	28.100	28.150	27.440	27.940	27.408	1,666,200
2026-04-30	27.760	28.400	27.580	28.100	27.565	2,895,700
2026-04-29	28.010	28.290	27.240	27.350	26.829	2,250,600
2026-04-28	28.310	28.600	27.370	28.480	27.938	5,249,800

← NewerPage 2 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.