Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	4.102	4.239	4.024	4.112	3.777	1,256,896
2022-06-20	4.053	4.142	3.965	4.093	3.759	1,048,639
2022-06-17	4.083	4.122	3.985	4.053	3.723	1,842,856
2022-06-15	4.014	4.171	3.985	4.171	3.831	2,545,456
2022-06-14	4.093	4.220	3.946	3.995	3.669	2,356,400
2022-06-13	4.063	4.230	4.004	4.083	3.750	4,895,013
2022-06-10	4.142	4.220	4.024	4.181	3.840	2,262,332
2022-06-09	4.191	4.308	4.093	4.210	3.867	1,925,791
2022-06-08	4.073	4.259	3.975	4.191	3.849	2,622,978
2022-06-07	4.053	4.210	4.034	4.122	3.786	3,016,613
2022-06-06	4.543	4.612	4.093	4.093	3.759	5,096,734
2022-06-03	4.749	4.905	4.523	4.523	4.155	4,582,985
2022-06-02	4.778	4.905	4.749	4.758	4.371	1,574,644
2022-06-01	4.935	4.954	4.700	4.758	4.371	2,110,352
2022-05-31	5.033	5.081	4.895	4.905	4.506	1,321,958
2022-05-30	5.130	5.189	4.925	5.003	4.596	1,045,677
2022-05-27	5.219	5.238	5.062	5.101	4.686	1,251,585
2022-05-26	4.895	5.248	4.895	5.209	4.785	3,313,117
2022-05-25	4.798	4.993	4.719	4.886	4.488	2,351,089
2022-05-24	4.984	5.072	4.749	4.817	4.425	2,237,717
2022-05-23	5.160	5.179	5.042	5.062	4.650	1,285,801
2022-05-20	5.023	5.219	4.905	5.072	4.659	2,344,757
2022-05-19	4.798	5.091	4.709	4.984	4.578	2,370,904
2022-05-18	4.905	4.993	4.690	4.788	4.398	2,691,307
2022-05-17	4.925	5.179	4.837	4.905	4.506	2,849,313
2022-05-16	4.788	5.033	4.778	4.866	4.470	2,760,862
2022-05-13	4.846	4.964	4.621	4.798	4.407	2,951,858
2022-05-12	4.416	4.798	4.357	4.798	4.407	7,543,526
2022-05-11	4.866	4.866	4.484	4.592	4.218	3,956,171
2022-05-10	5.287	5.326	4.778	4.856	4.461	5,029,528
2022-05-09	5.238	5.365	5.121	5.228	4.803	2,703,768
2022-05-06	5.405	5.522	5.228	5.336	4.902	3,173,700
2022-05-05	5.591	5.610	5.365	5.405	4.964	2,247,216
2022-05-04	5.532	5.688	5.277	5.640	5.180	2,853,398
2022-05-03	5.581	5.649	5.463	5.532	5.081	2,642,690
2022-05-02	5.757	5.757	5.434	5.581	5.126	2,793,138
2022-04-29	6.119	6.286	5.679	5.698	5.234	5,857,449
2022-04-28	5.992	6.061	5.816	6.012	5.522	2,478,965
2022-04-27	6.305	6.325	5.894	5.923	5.441	3,173,189
2022-04-26	6.354	6.550	6.119	6.178	5.675	2,301,961
2022-04-25	5.972	6.452	5.806	6.413	5.891	4,046,664
2022-04-22	6.286	6.354	5.963	6.021	5.531	3,801,740
2022-04-20	6.697	6.765	6.393	6.482	5.954	1,932,532
2022-04-19	6.168	6.952	6.109	6.687	6.143	6,577,208
2022-04-18	6.726	6.726	6.452	6.521	5.990	2,726,544
2022-04-14	7.000	7.049	6.736	6.736	6.188	1,629,900
2022-04-13	7.098	7.245	6.922	7.020	6.448	2,120,158
2022-04-12	7.343	7.461	6.942	7.049	6.475	2,668,837
2022-04-11	7.138	7.382	7.040	7.216	6.628	2,182,665
2022-04-08	7.373	7.490	6.961	7.245	6.655	3,003,540
2022-04-07	7.451	7.519	7.226	7.392	6.790	3,363,777
2022-04-06	7.842	7.842	7.343	7.519	6.907	2,845,125
2022-04-05	8.244	8.244	7.833	7.891	7.249	2,513,078
2022-04-04	8.557	8.557	8.195	8.215	7.546	2,559,142
2022-04-01	8.489	8.655	8.322	8.596	7.896	1,701,294
2022-03-31	8.910	9.076	8.381	8.401	7.716	3,298,613
2022-03-30	9.115	9.213	8.870	8.929	8.202	2,124,243
2022-03-29	8.988	9.194	8.919	9.076	8.337	2,050,704
2022-03-28	9.566	9.575	8.763	8.822	8.103	3,064,822
2022-03-25	8.626	9.595	8.626	9.448	8.679	3,601,347

← NewerPage 19 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.