Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	25.450	25.800	24.100	25.360	24.877	4,681,900
2026-01-26	24.700	25.310	24.390	25.210	24.730	2,144,300
2026-01-23	24.600	24.940	24.300	24.680	24.210	1,149,000
2026-01-22	24.220	25.190	24.220	24.600	24.132	2,233,500
2026-01-21	23.800	24.370	23.710	24.370	23.906	1,918,700
2026-01-20	22.710	23.690	22.520	23.690	23.239	1,522,400
2026-01-19	22.700	23.150	22.700	22.770	22.337	753,600
2026-01-16	23.550	23.800	22.360	22.850	22.415	2,918,300
2026-01-15	24.050	24.240	23.690	23.760	23.308	1,576,300
2026-01-14	23.940	24.150	23.310	23.890	23.435	1,885,000
2026-01-13	23.900	24.230	23.390	23.630	23.180	1,886,900
2026-01-12	25.050	25.190	23.740	23.990	23.533	3,090,100
2026-01-09	25.540	26.220	25.190	25.190	24.711	1,730,700
2026-01-08	24.770	25.750	24.500	25.390	24.907	1,773,700
2026-01-07	26.000	26.000	24.330	24.570	24.102	2,266,800
2026-01-06	24.940	25.890	24.940	25.840	25.348	2,613,500
2026-01-05	23.310	25.080	23.160	24.960	24.485	1,950,200
2026-01-02	24.860	24.860	23.210	23.220	22.778	3,522,200
2025-12-30	24.200	24.600	24.070	24.560	24.093	1,286,600
2025-12-29	24.210	24.280	23.760	24.000	23.543	882,300
2025-12-26	23.970	24.240	23.840	24.210	23.749	1,008,800
2025-12-23	23.950	25.060	23.950	24.950	24.475	1,651,300
2025-12-22	24.200	24.200	23.520	23.890	22.626	1,747,200
2025-12-19	23.900	24.540	23.740	23.890	22.626	2,084,400
2025-12-18	23.610	24.030	23.350	23.690	22.436	1,846,100
2025-12-17	23.650	23.940	23.150	23.840	22.578	2,785,200
2025-12-16	25.530	25.530	23.610	23.780	22.522	3,266,400
2025-12-15	25.230	25.920	25.080	25.600	24.245	2,547,800
2025-12-12	23.380	25.460	22.920	24.800	23.488	7,280,100
2025-12-11	25.120	25.580	24.690	24.730	23.421	3,068,000
2025-12-10	24.590	25.440	24.590	25.210	23.876	2,541,600
2025-12-09	24.550	25.000	23.910	24.610	23.308	2,659,300
2025-12-08	25.370	25.650	24.250	24.860	23.544	1,936,000
2025-12-05	27.030	27.440	24.720	24.760	23.450	2,894,500
2025-12-04	26.770	27.570	26.640	27.200	25.761	2,330,700
2025-12-03	28.010	28.300	26.550	26.550	25.145	3,246,400
2025-12-02	28.240	28.590	27.910	28.020	26.537	3,010,300
2025-12-01	27.500	28.280	26.780	28.250	26.755	3,513,400
2025-11-28	26.630	27.750	26.280	27.450	25.997	2,086,900
2025-11-27	26.160	26.900	25.780	26.630	25.221	1,347,300
2025-11-26	24.800	26.120	24.800	26.060	24.681	2,118,800
2025-11-25	24.820	25.440	24.730	24.840	23.526	927,700
2025-11-24	24.850	25.180	24.560	24.820	23.507	1,316,700
2025-11-21	24.780	24.950	24.330	24.850	23.535	1,057,700
2025-11-19	24.670	25.240	24.330	24.910	23.592	1,433,400
2025-11-18	24.270	25.050	23.790	24.670	23.365	1,521,800
2025-11-17	25.000	25.150	24.240	24.400	23.109	1,080,300
2025-11-14	25.160	25.630	24.820	25.050	23.724	2,287,400
2025-11-13	25.600	26.200	25.280	25.300	23.961	1,664,100
2025-11-12	26.750	26.960	25.880	25.880	24.510	1,704,400
2025-11-11	25.700	26.690	25.700	26.670	25.259	2,051,900
2025-11-10	24.900	26.270	24.820	25.580	24.226	2,646,600
2025-11-07	23.700	24.770	23.370	24.730	23.421	5,012,000
2025-11-06	23.420	23.510	22.270	22.700	21.499	3,327,800
2025-11-05	23.050	23.630	22.900	23.500	22.256	2,031,100
2025-11-04	23.300	23.390	22.900	23.050	21.830	1,783,900
2025-11-03	23.700	23.970	23.120	23.180	21.953	3,776,700
2025-10-31	23.120	23.870	23.120	23.570	22.323	3,906,600
2025-10-30	22.600	23.410	22.600	23.000	21.783	1,942,800
2025-10-29	22.050	22.960	21.850	22.940	21.726	4,427,000

← NewerPage 4 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.