Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.970	31.430	28.260	28.580	28.036	5,538,800
2026-04-24	31.760	31.950	30.900	31.290	30.694	1,930,300
2026-04-23	32.420	32.610	31.110	31.700	31.097	1,971,600
2026-04-22	32.480	33.090	32.330	32.550	31.930	1,765,200
2026-04-20	32.620	32.880	32.150	32.730	32.107	966,200
2026-04-17	33.620	34.350	32.390	32.840	32.215	2,983,300
2026-04-16	34.000	34.000	32.240	32.620	31.999	5,516,700
2026-04-15	34.660	34.670	33.180	33.830	33.186	4,064,800
2026-04-14	34.040	34.970	34.040	34.750	34.089	1,906,000
2026-04-13	33.430	34.380	33.120	34.020	33.372	2,247,800
2026-04-10	34.070	34.270	32.570	33.770	33.127	1,871,700
2026-04-09	33.000	34.100	32.200	34.000	33.353	2,470,700
2026-04-08	32.000	33.500	31.510	32.870	32.244	4,274,100
2026-04-07	31.330	31.690	29.010	29.550	28.988	2,861,500
2026-04-06	31.400	31.710	30.920	31.460	30.861	856,600
2026-04-02	30.040	31.510	29.720	31.400	30.802	1,539,300
2026-04-01	31.400	31.870	30.810	31.300	30.704	2,111,600
2026-03-31	30.330	31.400	29.520	31.200	30.606	3,302,200
2026-03-30	30.190	30.190	29.210	29.520	28.958	1,131,800
2026-03-27	29.990	30.170	29.000	29.420	28.860	1,332,000
2026-03-26	31.000	31.320	29.910	29.990	29.419	2,199,100
2026-03-25	31.490	32.130	31.400	31.660	31.057	2,050,700
2026-03-24	31.480	31.480	30.310	30.900	30.312	1,894,800
2026-03-23	30.190	31.850	30.180	31.580	30.979	1,742,200
2026-03-20	30.120	30.120	28.600	29.130	28.576	2,104,300
2026-03-19	29.740	30.810	29.040	30.230	29.655	2,120,200
2026-03-18	29.730	31.280	29.530	30.450	29.870	3,216,500
2026-03-17	29.310	30.390	28.840	30.050	29.478	2,519,400
2026-03-16	29.390	30.100	29.080	29.300	28.742	1,774,300
2026-03-13	29.400	30.350	28.590	29.030	28.477	2,527,400
2026-03-12	29.690	29.690	28.820	29.090	28.536	1,345,100
2026-03-11	29.360	30.640	28.780	30.160	29.586	1,931,700
2026-03-10	30.490	30.980	29.550	29.590	29.027	1,928,400
2026-03-09	29.710	30.320	28.980	30.060	29.488	2,324,700
2026-03-06	27.890	30.600	27.790	30.060	29.488	5,754,500
2026-03-05	28.210	28.530	26.930	27.340	26.820	2,318,000
2026-03-04	29.360	30.110	28.600	28.600	28.056	2,085,500
2026-03-03	28.790	28.890	28.110	28.410	27.869	3,093,700
2026-03-02	29.600	30.310	29.200	29.850	29.282	1,861,800
2026-02-27	30.670	30.670	29.600	30.260	29.684	1,433,700
2026-02-26	30.320	30.860	29.770	30.670	30.086	1,832,000
2026-02-25	31.410	31.720	30.190	30.320	29.743	2,036,200
2026-02-24	32.560	32.810	31.110	31.200	30.606	1,967,800
2026-02-23	33.200	33.350	31.750	32.210	31.597	1,411,700
2026-02-20	33.850	33.850	31.960	33.050	32.421	3,143,900
2026-02-19	32.460	34.130	32.210	34.130	33.480	2,563,700
2026-02-18	32.800	33.290	32.150	32.420	31.803	1,324,000
2026-02-13	31.680	32.770	31.680	32.640	32.019	2,244,300
2026-02-12	31.350	32.250	31.040	32.250	31.636	2,908,900
2026-02-11	30.850	31.340	30.600	31.250	30.655	4,239,400
2026-02-10	29.860	30.680	29.860	30.640	30.057	1,705,200
2026-02-09	29.700	30.410	29.680	29.950	29.380	1,270,200
2026-02-06	29.040	29.890	28.630	29.700	29.135	1,409,800
2026-02-05	28.210	29.610	28.020	29.100	28.546	1,879,500
2026-02-04	28.780	28.880	27.570	28.220	27.683	2,498,200
2026-02-03	28.370	28.970	28.180	28.800	28.252	1,677,400
2026-02-02	27.600	28.410	27.600	28.080	27.546	1,676,300
2026-01-30	27.100	27.860	26.820	27.600	27.075	3,194,900
2026-01-29	27.200	27.460	26.550	27.200	26.682	4,266,000
2026-01-28	25.450	27.080	25.390	27.000	26.486	3,555,500

← NewerPage 3 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.