Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.817	5.091	4.768	4.964	4.560	5,375,976
2023-03-08	4.572	4.925	4.572	4.846	4.452	7,354,470
2023-03-07	4.690	4.749	4.563	4.572	4.200	4,068,215
2023-03-06	4.905	5.062	4.641	4.690	4.308	3,958,009
2023-03-03	4.758	5.228	4.758	4.895	4.497	7,108,116
2023-03-02	4.465	4.778	4.357	4.749	4.362	4,038,289
2023-03-01	4.592	4.680	4.210	4.455	4.092	3,642,508
2023-02-28	4.719	4.768	4.572	4.572	4.200	2,428,713
2023-02-27	4.425	4.866	4.357	4.690	4.308	6,983,815
2023-02-24	4.377	4.474	4.230	4.416	4.056	2,552,503
2023-02-23	4.533	4.563	4.367	4.416	4.056	1,862,058
2023-02-22	4.445	4.592	4.357	4.514	4.146	1,641,033
2023-02-17	4.308	4.670	4.220	4.474	4.110	4,720,359
2023-02-16	4.132	4.543	4.093	4.367	4.011	4,890,928
2023-02-15	4.034	4.220	3.956	4.151	3.813	3,360,815
2023-02-14	4.014	4.377	3.995	4.014	3.687	6,019,847
2023-02-13	3.907	3.975	3.848	3.907	3.588	2,176,946
2023-02-10	3.907	4.004	3.867	3.907	3.588	4,768,568
2023-02-09	4.044	4.191	3.887	3.926	3.606	2,724,400
2023-02-08	4.024	4.200	3.926	4.034	3.705	3,988,855
2023-02-07	4.269	4.318	3.995	3.995	3.669	4,359,816
2023-02-06	4.612	4.612	4.210	4.239	3.894	4,078,735
2023-02-03	4.886	4.925	4.514	4.572	4.200	3,079,836
2023-02-02	4.690	5.042	4.651	4.964	4.560	3,958,622
2023-02-01	4.670	4.778	4.533	4.758	4.371	3,370,518
2023-01-31	4.465	4.729	4.425	4.680	4.299	2,963,093
2023-01-30	4.612	4.729	4.416	4.435	4.074	1,986,869
2023-01-27	4.709	4.739	4.533	4.592	4.218	2,563,738
2023-01-26	4.670	4.729	4.582	4.709	4.326	2,424,015
2023-01-25	4.612	4.739	4.514	4.660	4.281	5,793,001
2023-01-24	4.504	4.641	4.484	4.602	4.227	3,620,038
2023-01-23	4.621	4.700	4.445	4.474	4.110	3,343,962
2023-01-20	4.709	4.758	4.602	4.621	4.245	3,067,682
2023-01-19	5.003	5.248	4.670	4.719	4.335	5,175,992
2023-01-18	4.377	5.111	4.377	5.052	4.641	10,095,314
2023-01-17	4.259	4.396	4.161	4.318	3.966	2,436,986
2023-01-16	4.396	4.523	4.181	4.230	3.885	1,726,011
2023-01-13	4.563	4.660	4.406	4.435	4.074	2,059,897
2023-01-12	4.895	4.895	4.563	4.602	4.227	3,896,931
2023-01-11	4.993	5.130	4.621	4.925	4.524	3,822,269
2023-01-10	4.406	5.013	4.298	4.993	4.587	4,520,171
2023-01-09	4.318	4.543	4.200	4.416	4.056	3,956,784
2023-01-06	4.631	5.091	4.386	4.445	4.083	8,755,380
2023-01-05	4.142	4.974	4.073	4.533	4.164	10,872,372
2023-01-04	4.239	4.308	4.044	4.122	3.786	2,369,372
2023-01-03	4.034	4.288	3.975	4.191	3.849	4,778,577
2023-01-02	4.063	4.122	3.877	4.014	3.687	1,946,627
2022-12-29	4.142	4.279	4.073	4.132	3.795	2,998,331
2022-12-28	3.907	4.181	3.877	4.142	3.804	4,225,199
2022-12-27	4.259	4.337	3.877	3.877	3.561	4,251,244
2022-12-26	4.514	4.514	4.239	4.259	3.912	2,300,021
2022-12-23	4.533	4.690	4.455	4.514	4.146	7,836,761
2022-12-22	4.445	4.543	4.288	4.523	4.155	1,706,809
2022-12-21	4.357	4.533	4.161	4.465	4.101	3,220,172
2022-12-20	3.936	4.514	3.887	4.347	3.993	3,990,387
2022-12-19	3.740	3.985	3.691	3.946	3.624	3,944,629
2022-12-16	3.877	3.985	3.711	3.721	3.418	3,028,972
2022-12-15	3.956	4.063	3.858	3.867	3.553	2,668,837
2022-12-14	3.965	4.063	3.818	3.956	3.633	3,004,050
2022-12-13	4.073	4.220	3.956	3.965	3.642	2,359,260

← NewerPage 16 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.