Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.420	23.420	21.640	21.960	20.798	6,781,300
2025-10-27	23.600	23.660	22.920	23.390	22.152	2,262,400
2025-10-24	23.560	23.830	23.040	23.150	21.925	1,410,300
2025-10-23	23.270	23.780	23.060	23.590	22.342	1,121,900
2025-10-22	23.260	23.500	22.930	23.280	22.048	955,900
2025-10-21	23.490	23.520	22.730	23.150	21.925	1,596,400
2025-10-20	23.400	24.050	23.390	23.570	22.323	1,339,200
2025-10-17	23.260	23.520	23.050	23.400	22.162	1,058,200
2025-10-16	23.840	23.990	23.270	23.500	22.256	1,272,700
2025-10-15	23.210	23.940	22.730	23.730	22.474	2,364,200
2025-10-14	23.430	23.620	22.990	23.160	21.934	1,387,300
2025-10-13	24.020	24.440	23.470	23.550	22.304	1,461,700
2025-10-10	23.460	23.720	22.960	23.720	22.465	2,163,100
2025-10-09	23.910	24.220	23.300	23.310	22.077	3,231,500
2025-10-08	23.910	24.460	23.560	24.410	23.118	4,498,700
2025-10-07	24.800	24.900	23.450	23.910	22.645	2,767,100
2025-10-06	25.640	25.640	24.720	24.960	23.639	909,200
2025-10-03	25.410	25.700	25.060	25.670	24.312	1,194,600
2025-10-02	26.130	26.450	25.330	25.550	24.198	1,363,200
2025-10-01	26.000	26.450	25.980	26.050	24.672	1,672,200
2025-09-30	26.590	26.660	25.970	26.090	24.709	1,460,400
2025-09-29	26.600	26.990	26.320	26.340	24.946	954,500
2025-09-26	26.060	26.710	26.060	26.400	25.003	1,257,100
2025-09-25	26.830	26.840	25.970	26.060	24.681	1,179,500
2025-09-24	27.050	27.340	26.660	26.860	25.439	1,194,800
2025-09-23	26.690	27.340	26.530	26.930	25.505	1,486,200
2025-09-22	27.090	27.090	26.070	26.660	25.249	1,332,400
2025-09-19	27.110	27.200	26.770	26.900	25.477	3,794,700
2025-09-18	27.280	27.290	26.880	27.010	25.581	852,700
2025-09-17	26.750	27.290	26.610	27.200	25.761	1,724,900
2025-09-16	26.850	27.430	26.460	26.680	25.268	2,146,100
2025-09-15	27.010	27.270	26.560	26.590	25.183	1,742,600
2025-09-12	26.330	26.500	26.050	26.470	25.069	1,503,200
2025-09-11	26.000	26.560	25.930	26.360	24.965	2,474,800
2025-09-10	25.000	26.000	24.800	25.870	24.501	2,088,800
2025-09-09	24.400	25.100	24.250	24.980	23.658	2,097,100
2025-09-08	24.760	24.760	23.950	24.290	23.005	943,100
2025-09-05	23.730	25.060	23.730	24.700	23.393	2,685,200
2025-09-04	22.960	23.840	22.720	23.640	22.389	1,495,100
2025-09-03	23.670	23.680	22.940	22.940	21.726	1,450,300
2025-09-02	23.120	23.530	22.590	23.530	22.285	1,150,300
2025-09-01	23.670	24.150	23.280	23.280	22.048	1,561,800
2025-08-29	23.370	23.960	23.050	23.870	22.607	1,956,700
2025-08-28	22.640	23.600	22.580	23.370	22.133	1,663,200
2025-08-27	21.220	22.480	21.060	22.480	21.290	1,862,100
2025-08-26	21.280	21.410	21.100	21.290	20.163	1,493,500
2025-08-25	21.170	21.370	20.840	21.290	20.163	1,684,200
2025-08-22	20.640	21.070	20.590	21.030	19.917	1,931,000
2025-08-21	20.840	21.020	20.610	20.610	19.519	705,800
2025-08-20	20.930	20.950	20.440	20.870	19.766	1,628,600
2025-08-19	21.350	21.400	20.710	20.850	19.747	1,436,900
2025-08-18	21.390	21.850	21.380	21.550	20.410	1,061,900
2025-08-15	21.350	21.840	21.130	21.400	20.268	863,500
2025-08-14	21.150	21.420	21.000	21.350	20.220	1,344,500
2025-08-13	22.000	22.050	21.000	21.160	20.040	1,940,600
2025-08-12	21.870	22.260	21.620	21.940	20.779	2,326,400
2025-08-11	21.340	22.100	21.340	21.740	20.590	1,821,400
2025-08-08	22.500	22.630	21.170	21.500	20.362	7,074,100
2025-08-07	23.500	23.640	22.950	23.640	22.389	1,384,700
2025-08-06	22.120	23.360	22.120	23.140	21.529	1,412,200

← NewerPage 5 of 21 · 1,246 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.