Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.770	19.770	18.510	19.100	17.770	3,067,900
2025-05-09	18.230	19.770	18.230	19.450	18.096	7,717,100
2025-05-08	16.450	17.400	16.420	17.160	15.965	2,126,700
2025-05-07	16.480	16.580	15.990	16.340	15.203	851,600
2025-05-06	16.030	16.460	16.010	16.460	15.314	830,900
2025-05-05	16.100	16.160	15.680	16.050	14.933	951,000
2025-05-02	16.300	16.300	15.840	16.080	14.961	1,724,000
2025-04-30	15.800	16.170	15.670	16.150	15.026	1,655,500
2025-04-29	16.450	16.510	15.840	15.840	14.737	1,999,700
2025-04-28	16.200	16.660	16.200	16.450	15.305	2,101,900
2025-04-25	17.130	17.130	15.780	16.200	15.072	4,547,900
2025-04-24	16.790	17.160	16.680	17.060	15.872	2,373,700
2025-04-23	16.800	17.210	16.500	16.690	15.528	2,754,200
2025-04-22	15.890	16.630	15.750	16.560	15.407	2,621,600
2025-04-17	15.240	15.970	15.000	15.950	14.840	1,993,800
2025-04-16	14.750	15.370	14.700	15.120	14.067	1,463,900
2025-04-15	15.130	15.410	14.710	14.820	13.788	1,579,700
2025-04-14	14.820	15.290	14.650	15.140	14.086	1,635,000
2025-04-11	14.300	14.650	13.960	14.500	13.491	1,368,700
2025-04-10	14.280	14.440	13.960	14.250	13.258	1,276,800
2025-04-09	13.720	14.480	13.570	14.360	13.360	3,879,600
2025-04-08	13.880	14.290	13.600	13.750	12.793	1,839,500
2025-04-07	13.400	13.850	13.100	13.710	12.756	1,758,100
2025-04-04	14.410	14.410	13.670	13.670	12.718	1,933,900
2025-04-03	14.220	15.120	14.190	14.670	13.649	1,456,400
2025-04-02	14.010	14.450	14.010	14.290	13.295	1,951,900
2025-04-01	13.890	14.370	13.760	14.080	13.100	1,758,100
2025-03-31	14.190	14.250	13.800	13.800	12.839	3,580,400
2025-03-28	14.320	14.460	13.940	14.360	13.360	1,437,000
2025-03-27	14.410	14.600	14.240	14.400	13.398	2,168,700
2025-03-26	14.190	14.680	14.180	14.390	13.388	1,439,900
2025-03-25	13.910	14.460	13.910	14.190	13.202	1,241,200
2025-03-24	14.110	14.110	13.850	13.860	12.895	1,196,700
2025-03-21	14.220	14.340	14.000	14.050	13.072	1,069,000
2025-03-20	14.440	14.550	14.250	14.260	13.267	1,437,300
2025-03-19	13.950	14.760	13.830	14.440	13.435	2,667,600
2025-03-18	13.770	14.070	13.690	13.830	12.867	1,980,100
2025-03-17	13.600	13.890	13.430	13.790	12.830	2,178,400
2025-03-14	13.500	13.840	13.400	13.590	12.644	5,897,900
2025-03-13	13.560	13.670	13.000	13.400	12.467	7,687,300
2025-03-12	14.000	14.610	13.960	14.460	13.453	2,583,300
2025-03-11	14.570	14.590	13.660	14.010	13.035	3,307,900
2025-03-10	14.700	14.830	14.430	14.570	13.556	1,482,200
2025-03-07	14.650	15.070	14.260	14.780	13.751	3,101,400
2025-03-06	14.460	15.000	14.410	14.650	13.630	4,116,900
2025-03-05	14.600	14.720	14.360	14.420	13.416	1,772,400
2025-02-28	15.380	15.380	14.400	14.730	13.705	3,108,100
2025-02-27	15.350	15.460	15.210	15.430	14.356	1,740,600
2025-02-26	16.250	16.350	15.330	15.340	14.272	1,672,000
2025-02-25	15.930	16.400	15.930	16.160	15.035	1,781,300
2025-02-24	16.960	17.010	15.920	16.080	14.961	3,941,700
2025-02-21	16.480	17.040	16.310	16.980	15.798	3,280,500
2025-02-20	16.290	16.480	15.970	16.480	15.333	1,724,700
2025-02-19	16.190	16.300	15.890	16.210	15.082	4,703,300
2025-02-18	16.340	16.490	16.210	16.390	15.249	2,335,000
2025-02-17	16.010	16.430	16.010	16.340	15.203	3,251,600
2025-02-14	15.460	16.110	15.460	16.090	14.970	3,256,600
2025-02-13	15.350	15.500	15.020	15.450	14.375	2,014,300
2025-02-12	15.370	15.410	15.000	15.350	14.281	2,132,800
2025-02-11	15.220	15.600	15.070	15.470	14.393	2,406,700

← NewerPage 7 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.