Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← TEND3.SA stock page

Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.900	28.270	26.890	26.970	26.970	4,074,800
2026-10-15	27.590	28.480	27.220	27.660	27.660	3,280,400
2026-10-14	29.670	29.670	28.360	28.410	28.410	6,425,200
2026-10-13	30.800	30.800	29.450	30.050	30.050	2,785,100
2026-10-09	30.050	31.670	30.050	30.900	30.900	6,802,900
2026-10-08	29.950	30.530	29.110	29.490	29.490	6,472,100
2026-10-07	28.840	30.420	28.600	30.260	30.260	3,988,400
2026-10-06	29.440	30.090	27.950	28.850	28.850	4,166,100
2026-10-05	29.900	31.940	29.200	29.250	29.250	8,959,400
2026-10-02	28.150	28.400	27.390	28.120	28.120	5,656,000
2026-10-01	27.290	28.100	26.660	27.460	27.460	6,733,200
2026-09-30	28.150	28.270	25.800	27.010	27.010	9,989,200
2026-09-29	28.400	28.790	26.060	27.330	27.330	14,210,200
2026-09-28	27.830	28.520	27.500	28.520	28.520	2,428,400
2026-09-25	27.900	28.240	27.620	28.060	28.060	2,852,400
2026-09-24	27.600	28.030	26.900	27.920	27.920	3,976,600
2026-09-23	28.650	29.230	26.880	27.310	27.310	7,752,800
2026-09-22	29.020	29.310	28.420	29.060	29.060	4,169,300
2026-09-21	30.380	30.600	29.190	29.240	29.240	5,104,400

Page 1 of 1 · 19 trading days

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.