Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	22.210	22.480	21.960	22.230	20.683	1,121,500
2025-08-04	22.310	22.450	21.870	22.290	20.738	1,839,300
2025-08-01	21.520	22.580	21.520	22.090	20.552	2,155,000
2025-07-31	21.470	21.500	20.840	21.300	19.817	1,603,600
2025-07-30	20.960	21.860	20.920	21.510	20.013	1,937,000
2025-07-29	20.500	21.310	20.500	21.240	19.761	2,225,900
2025-07-28	21.330	21.580	20.240	20.400	18.980	2,298,500
2025-07-25	21.210	21.300	20.770	21.240	19.761	1,538,200
2025-07-24	21.850	21.930	20.890	21.000	19.538	2,019,400
2025-07-23	21.120	22.320	21.120	22.160	20.617	1,727,400
2025-07-22	21.480	21.780	21.170	21.330	19.845	1,836,200
2025-07-21	22.470	22.650	21.350	21.380	19.892	2,156,500
2025-07-18	23.200	23.310	22.480	22.480	20.915	1,058,300
2025-07-17	23.380	23.500	23.130	23.400	21.771	952,400
2025-07-16	23.310	23.860	22.960	23.330	21.706	1,063,800
2025-07-15	22.650	23.600	22.570	23.600	21.957	1,923,800
2025-07-14	22.650	22.750	22.130	22.570	20.999	3,862,900
2025-07-11	23.170	23.600	22.850	22.850	21.259	908,000
2025-07-10	23.620	23.730	22.890	23.400	21.771	1,553,900
2025-07-09	24.500	24.500	23.780	23.990	22.320	1,770,500
2025-07-08	24.380	24.390	23.910	24.390	22.692	1,000,700
2025-07-07	24.270	24.350	23.850	24.090	22.413	685,000
2025-07-04	24.140	24.400	23.940	24.280	22.590	637,800
2025-07-03	23.600	24.300	23.550	24.080	22.404	1,177,100
2025-07-02	24.750	24.760	23.470	23.570	21.929	2,020,700
2025-07-01	24.290	24.810	24.290	24.700	22.981	1,564,500
2025-06-30	24.460	24.460	23.770	24.400	22.701	1,823,400
2025-06-27	23.900	24.450	23.700	24.450	22.748	937,400
2025-06-26	24.360	24.370	23.800	23.900	22.236	1,988,400
2025-06-25	23.680	24.400	23.430	24.170	22.487	1,228,600
2025-06-24	23.510	24.220	23.470	23.820	22.162	2,209,500
2025-06-23	23.750	23.750	23.070	23.440	21.808	1,248,900
2025-06-20	22.800	23.680	22.550	23.680	22.032	1,339,100
2025-06-18	23.500	23.680	22.950	22.950	21.352	1,101,000
2025-06-17	23.350	23.690	23.080	23.500	21.864	909,500
2025-06-16	23.590	23.630	23.190	23.400	21.771	744,300
2025-06-13	23.480	23.480	22.830	23.100	21.492	1,435,100
2025-06-12	23.590	23.650	22.880	23.580	21.939	1,749,400
2025-06-11	24.720	24.720	23.320	23.750	22.097	3,349,700
2025-06-10	25.080	25.260	24.330	24.550	22.841	7,115,600
2025-06-09	24.540	25.250	24.330	25.070	23.325	1,217,300
2025-06-06	24.830	24.930	23.810	24.620	22.906	3,377,900
2025-06-05	24.360	25.130	24.260	24.720	22.999	1,812,700
2025-06-04	23.570	24.380	23.510	24.190	22.506	1,601,600
2025-06-03	23.110	23.850	23.110	23.580	21.939	1,042,100
2025-06-02	23.170	23.530	22.790	23.440	21.808	1,815,200
2025-05-30	22.790	23.090	22.430	23.090	21.483	1,324,900
2025-05-29	22.580	22.890	22.370	22.790	21.204	724,300
2025-05-28	23.190	23.200	22.340	22.900	21.306	1,254,500
2025-05-27	22.800	23.420	22.690	23.190	21.576	1,741,900
2025-05-26	22.750	22.800	22.230	22.600	21.027	1,183,800
2025-05-23	21.740	22.600	21.240	22.580	21.008	2,400,500
2025-05-22	21.350	22.370	21.350	21.900	20.376	2,424,100
2025-05-21	21.610	22.190	21.270	21.540	20.041	2,894,900
2025-05-20	19.820	21.750	19.820	21.750	20.236	5,039,100
2025-05-19	20.170	20.330	19.820	19.950	18.561	1,883,900
2025-05-16	20.550	20.610	20.010	20.280	18.868	3,469,300
2025-05-15	20.450	21.000	20.310	20.670	19.231	1,986,300
2025-05-14	20.200	20.700	19.850	20.360	18.943	3,128,900
2025-05-13	19.300	20.380	19.280	20.030	18.636	2,965,200

← NewerPage 6 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.