Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.249	4.288	3.946	4.053	3.723	2,814,484
2022-12-09	4.357	4.416	4.191	4.249	3.903	2,036,814
2022-12-08	4.367	4.435	4.249	4.288	3.939	2,905,897
2022-12-07	4.210	4.484	4.161	4.406	4.047	4,359,816
2022-12-06	4.288	4.377	4.171	4.200	3.858	2,906,408
2022-12-05	4.651	4.651	4.239	4.249	3.903	3,069,214
2022-12-02	4.288	4.700	4.230	4.700	4.317	6,233,109
2022-12-01	4.396	4.425	4.230	4.279	3.930	2,392,761
2022-11-30	4.474	4.572	4.249	4.386	4.029	3,781,414
2022-11-29	4.396	4.572	4.308	4.455	4.092	2,843,593
2022-11-28	4.768	4.768	4.337	4.377	4.020	3,152,251
2022-11-25	4.935	4.964	4.651	4.788	4.398	2,162,544
2022-11-24	4.396	4.993	4.377	4.935	4.533	4,181,178
2022-11-23	4.416	4.474	4.259	4.357	4.002	2,643,814
2022-11-22	4.602	4.680	4.367	4.425	4.065	2,329,334
2022-11-21	4.670	4.807	4.494	4.582	4.209	3,543,742
2022-11-18	4.367	4.768	4.367	4.631	4.254	6,687,516
2022-11-17	4.553	4.553	4.112	4.298	3.948	6,027,712
2022-11-16	4.719	4.788	4.572	4.641	4.263	6,704,164
2022-11-14	4.876	5.042	4.660	4.719	4.335	4,276,268
2022-11-11	5.081	5.081	4.758	4.827	4.434	5,021,867
2022-11-10	5.170	5.189	4.876	5.072	4.659	4,667,146
2022-11-09	5.336	5.454	5.189	5.267	4.839	2,229,444
2022-11-08	5.356	5.679	5.287	5.356	4.920	4,187,613
2022-11-07	5.816	5.914	5.307	5.405	4.964	5,747,652
2022-11-04	5.728	6.139	5.434	5.786	5.315	9,304,162
2022-11-03	5.835	6.344	5.767	6.139	5.639	5,052,610
2022-11-01	6.021	6.149	5.718	5.865	5.387	4,740,889
2022-10-31	6.109	6.393	5.865	5.963	5.477	6,238,931
2022-10-28	5.316	6.100	5.189	5.777	5.306	7,199,733
2022-10-27	4.846	5.434	4.729	5.336	4.902	6,128,316
2022-10-26	5.551	5.551	4.837	4.905	4.506	4,541,517
2022-10-25	5.042	5.835	5.013	5.591	5.135	7,159,184
2022-10-24	4.886	5.170	4.837	5.072	4.659	4,187,511
2022-10-21	4.670	5.111	4.543	4.944	4.542	6,283,769
2022-10-20	5.659	5.679	4.749	4.749	4.362	10,243,515
2022-10-19	6.374	6.384	5.414	5.620	5.162	9,812,395
2022-10-18	6.384	6.472	6.247	6.364	5.846	1,312,970
2022-10-17	6.266	6.442	6.168	6.315	5.801	2,402,668
2022-10-14	6.648	6.707	6.276	6.276	5.765	2,190,938
2022-10-13	6.560	6.765	6.482	6.599	6.062	2,194,309
2022-10-11	6.952	7.079	6.619	6.668	6.125	4,179,646
2022-10-10	7.020	7.049	6.834	7.010	6.439	1,615,193
2022-10-07	6.952	7.255	6.814	6.981	6.412	3,322,309
2022-10-06	6.834	7.079	6.795	6.893	6.331	2,518,696
2022-10-05	7.040	7.059	6.746	6.775	6.224	3,701,441
2022-10-04	7.441	7.500	6.981	7.020	6.448	2,569,458
2022-10-03	7.245	7.588	7.216	7.304	6.709	3,281,454
2022-09-30	7.010	7.245	6.932	7.069	6.493	2,443,114
2022-09-29	6.903	7.079	6.795	7.010	6.439	1,755,937
2022-09-28	6.854	7.118	6.677	7.000	6.430	2,350,681
2022-09-27	7.177	7.284	6.912	6.922	6.358	1,719,168
2022-09-26	7.157	7.206	6.952	7.079	6.502	2,564,249
2022-09-23	7.098	7.265	6.961	7.265	6.673	1,987,380
2022-09-22	7.167	7.382	6.883	7.284	6.691	3,779,270
2022-09-21	6.844	7.138	6.717	7.020	6.448	4,167,390
2022-09-20	7.451	7.500	6.814	6.814	6.260	4,132,153
2022-09-19	7.040	7.588	6.932	7.441	6.835	4,302,006
2022-09-16	6.805	7.147	6.442	7.147	6.565	6,798,539
2022-09-15	7.020	7.363	6.952	6.952	6.385	2,709,283

← NewerPage 17 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.