Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.750	15.240	14.700	15.240	14.179	3,768,800
2025-02-07	14.700	14.840	14.390	14.660	13.640	3,547,100
2025-02-06	14.510	14.680	14.140	14.670	13.649	2,203,700
2025-02-05	14.500	14.510	14.020	14.390	13.388	2,495,900
2025-02-04	14.300	14.540	14.020	14.540	13.528	1,652,600
2025-02-03	14.230	14.590	14.100	14.420	13.416	1,900,200
2025-01-31	14.310	14.590	14.150	14.370	13.370	3,223,700
2025-01-30	13.480	14.370	13.480	14.370	13.370	4,386,400
2025-01-29	13.350	13.550	13.050	13.480	12.542	2,928,700
2025-01-28	13.230	13.400	13.060	13.200	12.281	2,215,100
2025-01-27	12.540	13.220	12.380	13.220	12.300	3,623,700
2025-01-24	12.330	12.560	12.200	12.480	11.611	2,165,500
2025-01-23	12.550	12.600	12.050	12.200	11.351	2,523,400
2025-01-22	12.250	12.540	12.070	12.540	11.667	2,731,100
2025-01-21	12.140	12.250	11.990	12.160	11.314	2,020,900
2025-01-20	11.980	12.280	11.790	12.170	11.323	1,921,600
2025-01-17	12.220	12.220	11.770	11.940	11.109	3,019,300
2025-01-16	12.250	12.300	11.970	12.150	11.304	2,249,400
2025-01-15	11.950	12.350	11.780	12.300	11.444	6,035,700
2025-01-14	12.150	12.300	11.980	12.160	11.314	1,360,300
2025-01-13	11.990	12.120	11.780	12.120	11.276	1,234,900
2025-01-10	12.110	12.250	11.900	12.060	11.221	2,489,500
2025-01-09	11.930	12.340	11.870	12.070	11.230	2,590,800
2025-01-08	12.520	12.600	11.930	11.980	11.146	4,037,600
2025-01-07	12.740	12.880	12.460	12.650	11.769	3,436,700
2025-01-06	12.710	12.730	12.460	12.670	11.788	1,931,200
2025-01-03	12.290	12.670	12.240	12.430	11.565	1,754,100
2025-01-02	12.310	12.450	11.930	12.410	11.546	2,315,400
2024-12-30	12.290	12.490	12.120	12.440	11.574	2,892,600
2024-12-27	12.450	12.450	12.020	12.300	11.444	1,845,300
2024-12-26	12.510	12.710	12.160	12.300	11.444	2,852,500
2024-12-23	13.240	13.250	12.580	12.590	11.714	2,894,100
2024-12-20	13.090	13.550	12.790	13.290	12.365	2,767,300
2024-12-19	12.410	13.190	12.370	13.060	12.151	3,557,300
2024-12-18	13.260	13.420	12.280	12.470	11.602	3,510,600
2024-12-17	13.070	13.690	12.780	13.450	12.514	11,220,100
2024-12-16	12.520	12.770	12.250	12.540	11.667	4,503,500
2024-12-13	12.640	13.000	12.440	12.480	11.611	2,998,200
2024-12-12	13.570	13.620	12.790	12.850	11.956	3,573,900
2024-12-11	13.260	14.100	13.110	13.740	12.784	7,973,900
2024-12-10	13.100	13.490	12.970	13.270	12.346	2,507,600
2024-12-09	13.120	13.300	12.740	12.870	11.974	2,120,100
2024-12-06	13.430	13.720	13.000	13.230	12.309	3,178,100
2024-12-05	13.650	13.870	13.320	13.430	12.336	2,944,900
2024-12-04	13.420	13.650	13.200	13.420	12.327	2,644,200
2024-12-03	13.490	13.790	13.090	13.330	12.245	2,769,000
2024-12-02	13.900	14.020	13.300	13.530	12.428	3,471,000
2024-11-29	13.890	14.080	12.660	14.010	12.869	7,565,500
2024-11-28	15.580	15.580	13.940	13.940	12.805	3,485,300
2024-11-27	16.700	16.810	15.510	15.590	14.320	3,038,000
2024-11-26	16.420	16.650	16.120	16.500	15.156	2,148,100
2024-11-25	16.570	16.620	16.320	16.350	15.019	1,774,100
2024-11-22	16.380	16.470	16.220	16.410	15.074	1,346,300
2024-11-21	16.460	16.460	16.050	16.210	14.890	1,466,300
2024-11-19	16.430	16.650	16.090	16.550	15.202	2,180,000
2024-11-18	16.100	16.540	16.100	16.330	15.000	2,388,700
2024-11-14	17.100	17.100	16.270	16.270	14.945	2,442,600
2024-11-13	17.270	17.430	16.510	16.980	15.597	5,775,700
2024-11-12	17.580	17.910	17.190	17.360	15.946	6,469,400
2024-11-11	16.490	17.690	16.230	17.610	16.176	5,399,200

← NewerPage 8 of 21 · 1,245 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.