Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	16.490	16.490	15.550	16.310	14.982	4,913,400
2024-11-07	16.440	17.590	16.190	16.490	15.147	13,018,000
2024-11-06	15.250	15.890	15.110	15.840	14.550	4,516,400
2024-11-05	15.690	15.900	15.370	15.600	14.330	2,801,400
2024-11-04	15.050	15.700	14.990	15.610	14.339	3,132,500
2024-11-01	14.900	15.090	14.600	14.870	13.659	3,009,300
2024-10-31	15.060	15.200	14.800	15.010	13.788	2,455,200
2024-10-30	14.670	15.150	14.670	15.060	13.834	3,768,000
2024-10-29	14.570	14.840	14.490	14.740	13.540	2,422,400
2024-10-28	14.500	14.690	14.200	14.470	13.292	1,864,600
2024-10-25	14.580	14.690	14.320	14.510	13.328	1,876,100
2024-10-24	14.340	14.530	13.990	14.500	13.319	2,377,900
2024-10-23	14.240	14.330	13.960	14.330	13.163	1,745,000
2024-10-22	14.290	14.500	14.100	14.260	13.099	1,530,100
2024-10-21	14.150	14.480	14.060	14.450	13.273	2,447,700
2024-10-18	13.970	14.210	13.640	14.150	12.998	1,840,000
2024-10-17	13.780	14.170	13.350	13.900	12.768	2,637,600
2024-10-16	13.660	14.110	13.530	13.910	12.777	2,708,100
2024-10-15	13.720	13.930	13.500	13.660	12.548	1,770,600
2024-10-14	13.450	13.730	13.260	13.580	12.474	3,163,900
2024-10-11	13.300	13.420	12.930	13.410	12.318	2,122,200
2024-10-10	13.950	14.150	13.130	13.460	12.364	4,868,300
2024-10-09	13.800	14.070	13.530	13.660	12.548	4,376,100
2024-10-08	13.710	13.990	13.690	13.850	12.722	1,758,900
2024-10-07	13.410	13.700	13.280	13.690	12.575	2,661,500
2024-10-04	13.450	13.650	13.180	13.340	12.254	2,010,600
2024-10-03	13.440	13.540	13.240	13.450	12.355	7,502,800
2024-10-02	13.060	13.890	13.060	13.760	12.640	3,896,500
2024-10-01	12.480	13.140	12.470	12.930	11.877	5,844,500
2024-09-30	12.800	12.800	12.300	12.430	11.418	3,189,100
2024-09-27	12.550	12.840	12.390	12.400	11.390	1,746,900
2024-09-26	12.750	12.830	12.400	12.510	11.491	2,329,300
2024-09-25	12.960	12.960	12.260	12.530	11.510	2,549,500
2024-09-24	12.990	13.030	12.600	12.860	11.813	2,988,900
2024-09-23	13.200	13.330	12.480	12.760	11.721	3,406,000
2024-09-20	14.140	14.180	13.150	13.300	12.217	3,780,600
2024-09-19	14.710	14.750	14.070	14.200	13.044	3,936,100
2024-09-18	14.450	14.970	14.320	14.570	13.384	3,237,100
2024-09-17	14.420	14.790	14.270	14.580	13.393	3,047,300
2024-09-16	13.650	14.540	13.610	14.490	13.310	5,299,000
2024-09-13	12.850	13.600	12.850	13.580	12.474	3,145,300
2024-09-12	12.890	13.010	12.680	12.850	11.804	1,858,900
2024-09-11	12.970	13.100	12.720	12.950	11.895	1,421,600
2024-09-10	13.010	13.020	12.770	12.960	11.905	1,360,600
2024-09-09	13.080	13.200	12.950	13.000	11.941	1,153,900
2024-09-06	13.640	13.680	13.090	13.190	12.116	1,274,500
2024-09-05	13.240	13.580	13.000	13.510	12.410	2,180,300
2024-09-04	13.090	13.650	13.060	13.380	12.290	2,237,900
2024-09-03	13.310	13.400	13.000	13.000	11.941	2,190,800
2024-09-02	13.330	13.540	13.180	13.280	12.199	1,499,300
2024-08-30	13.120	13.450	12.890	13.400	12.309	2,551,000
2024-08-29	13.840	13.840	13.150	13.270	12.189	1,789,500
2024-08-28	14.000	14.000	13.590	13.800	12.676	1,575,600
2024-08-27	13.910	14.130	13.530	13.960	12.823	2,493,300
2024-08-26	14.090	14.100	13.350	13.850	12.722	1,771,100
2024-08-23	13.240	14.100	13.240	14.020	12.878	2,260,000
2024-08-22	13.890	13.890	13.050	13.240	12.162	2,194,200
2024-08-21	13.870	13.990	13.660	13.920	12.786	1,275,500
2024-08-20	13.720	14.110	13.640	13.880	12.750	2,269,400
2024-08-19	13.240	13.850	13.230	13.650	12.538	2,039,000

← NewerPage 9 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.