Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.079	7.255	6.981	6.991	6.421	2,659,032
2022-09-13	7.049	7.382	6.981	7.020	6.448	2,821,021
2022-09-12	7.255	7.402	6.863	7.343	6.745	5,637,446
2022-09-09	7.519	8.234	6.932	7.128	6.547	11,976,983
2022-09-08	6.638	7.490	6.638	7.480	6.871	9,959,370
2022-09-06	7.010	7.089	6.521	6.589	6.053	3,969,142
2022-09-05	7.069	7.559	6.785	7.147	6.565	6,372,015
2022-09-02	6.051	7.167	6.051	7.010	6.439	7,360,598
2022-09-01	5.737	6.031	5.659	6.021	5.531	2,981,887
2022-08-31	5.972	6.031	5.610	5.718	5.252	2,826,945
2022-08-30	6.070	6.256	5.708	5.963	5.477	3,033,977
2022-08-29	5.777	6.188	5.669	6.041	5.549	2,574,769
2022-08-26	5.992	6.070	5.718	5.806	5.333	2,002,598
2022-08-25	6.335	6.472	5.923	5.972	5.486	2,664,139
2022-08-24	5.875	6.403	5.806	6.227	5.720	3,389,004
2022-08-23	5.679	6.041	5.561	5.904	5.423	3,179,215
2022-08-22	5.542	5.757	5.287	5.630	5.171	4,106,721
2022-08-19	6.002	6.012	5.502	5.630	5.171	3,580,307
2022-08-18	5.688	6.286	5.591	6.031	5.540	6,309,303
2022-08-17	5.786	5.786	5.493	5.679	5.216	4,088,234
2022-08-16	6.178	6.266	5.737	5.796	5.324	3,685,099
2022-08-15	5.013	6.335	5.013	6.305	5.792	6,114,630
2022-08-12	5.130	5.238	5.052	5.111	4.695	1,496,612
2022-08-11	5.365	5.551	4.964	5.121	4.704	3,027,746
2022-08-10	5.248	5.591	5.170	5.336	4.902	4,922,794
2022-08-09	5.121	5.424	4.807	5.130	4.713	6,873,201
2022-08-08	5.737	6.061	5.042	5.091	4.677	9,463,189
2022-08-05	4.220	5.923	4.073	5.796	5.324	14,632,542
2022-08-04	3.956	4.621	3.956	4.406	4.047	5,973,068
2022-08-03	3.730	3.975	3.711	3.916	3.597	2,873,009
2022-08-02	3.769	3.828	3.711	3.711	3.409	2,152,535
2022-08-01	3.818	3.916	3.721	3.789	3.480	1,971,855
2022-07-29	3.985	4.014	3.809	3.828	3.517	1,995,959
2022-07-28	3.907	4.073	3.799	3.956	3.633	2,517,981
2022-07-27	3.907	3.985	3.789	3.926	3.606	2,207,689
2022-07-26	4.112	4.112	3.887	3.907	3.588	2,161,829
2022-07-25	4.396	4.425	4.053	4.093	3.759	2,450,673
2022-07-22	4.572	4.680	4.259	4.347	3.993	2,227,810
2022-07-21	4.543	4.651	4.494	4.582	4.209	2,365,490
2022-07-20	4.504	4.582	4.318	4.523	4.155	4,327,234
2022-07-19	4.210	4.543	3.985	4.523	4.155	4,777,658
2022-07-18	4.200	4.357	4.053	4.132	3.795	3,411,985
2022-07-15	4.455	4.523	4.014	4.112	3.777	7,495,419
2022-07-14	5.052	5.189	4.416	4.465	4.101	5,228,082
2022-07-13	5.414	5.698	5.101	5.219	4.794	5,199,177
2022-07-12	5.875	5.923	5.522	5.522	5.072	3,429,451
2022-07-11	5.649	5.963	5.454	5.904	5.423	6,049,058
2022-07-08	4.846	5.757	4.817	5.659	5.198	8,616,270
2022-07-07	4.425	4.866	4.377	4.866	4.470	2,514,508
2022-07-06	4.112	4.357	4.093	4.357	4.002	2,394,599
2022-07-05	3.965	4.142	3.887	4.132	3.795	1,767,275
2022-07-04	3.916	4.112	3.877	3.985	3.660	1,664,831
2022-07-01	3.828	3.975	3.760	3.926	3.606	1,458,004
2022-06-30	3.721	3.916	3.603	3.818	3.508	2,723,174
2022-06-29	3.897	3.946	3.721	3.769	3.462	2,127,001
2022-06-28	3.985	4.053	3.848	3.897	3.579	2,632,374
2022-06-27	4.014	4.024	3.907	3.956	3.633	1,337,993
2022-06-24	4.034	4.181	3.965	3.965	3.642	1,581,590
2022-06-23	4.044	4.083	3.975	3.985	3.660	1,906,079
2022-06-22	4.063	4.171	4.014	4.014	3.687	2,299,408

← NewerPage 18 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.