Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	8.694	8.822	8.469	8.587	7.887	3,498,495
2022-03-23	8.538	8.939	8.381	8.655	7.950	1,708,137
2022-03-22	8.322	8.704	8.263	8.518	7.824	1,345,347
2022-03-21	8.645	8.684	8.136	8.263	7.591	1,737,451
2022-03-18	7.852	8.626	7.842	8.616	7.914	3,937,990
2022-03-17	8.528	8.528	7.784	7.931	7.285	5,071,404
2022-03-16	8.518	8.733	8.283	8.538	7.842	3,249,485
2022-03-15	7.852	8.626	7.852	8.420	7.734	5,984,303
2022-03-14	9.047	9.105	7.842	7.931	7.285	7,445,066
2022-03-11	10.192	10.329	8.665	8.978	8.247	13,277,288
2022-03-10	12.101	12.425	11.524	11.994	11.017	3,597,159
2022-03-09	11.191	12.307	11.142	12.248	11.251	2,234,653
2022-03-08	11.073	11.494	10.858	11.230	10.316	1,457,595
2022-03-07	11.406	11.534	10.897	10.976	10.082	3,516,778
2022-03-04	11.749	11.749	11.338	11.455	10.522	1,165,892
2022-03-03	12.023	12.483	11.710	11.739	10.783	1,352,292
2022-03-02	12.385	12.493	11.964	12.013	11.035	1,448,709
2022-02-25	13.041	13.159	12.239	12.327	11.323	1,772,688
2022-02-24	12.924	13.325	12.620	13.071	12.006	1,164,360
2022-02-23	14.158	14.158	13.374	13.374	12.285	1,823,143
2022-02-22	13.316	14.265	13.316	14.167	13.014	2,764,233
2022-02-21	13.668	13.668	13.149	13.188	12.114	1,021,981
2022-02-18	13.188	13.795	13.090	13.619	12.510	1,138,928
2022-02-17	13.325	13.550	13.032	13.081	12.015	853,966
2022-02-16	13.560	13.766	13.335	13.364	12.276	856,213
2022-02-15	13.227	13.590	13.208	13.511	12.411	608,633
2022-02-14	13.208	13.345	12.943	13.149	12.078	1,317,361
2022-02-11	13.208	13.678	13.002	13.188	12.114	1,305,718
2022-02-10	13.639	13.707	13.110	13.120	12.051	1,843,469
2022-02-09	13.658	13.883	13.364	13.599	12.492	1,130,144
2022-02-08	13.502	13.746	13.139	13.648	12.537	1,516,937
2022-02-07	13.795	13.815	13.472	13.639	12.528	1,453,816
2022-02-04	14.784	14.862	13.590	13.834	12.708	2,291,237
2022-02-03	15.068	15.313	14.735	14.735	13.535	1,065,900
2022-02-02	15.430	15.802	14.941	14.980	13.760	1,132,494
2022-02-01	15.616	16.272	15.372	15.421	14.165	1,162,624
2022-01-31	15.205	15.744	14.902	15.675	14.399	1,051,090
2022-01-28	15.949	16.037	15.176	15.176	13.940	1,836,523
2022-01-27	16.380	16.595	15.812	16.008	14.704	1,615,193
2022-01-26	16.028	16.595	15.969	16.214	14.893	778,385
2022-01-25	15.469	16.106	15.411	15.939	14.641	742,739
2022-01-24	15.332	15.656	15.029	15.616	14.345	899,826
2022-01-21	15.577	15.822	15.342	15.469	14.210	1,049,967
2022-01-20	14.559	15.763	14.559	15.577	14.309	1,185,605
2022-01-19	14.099	14.716	14.099	14.510	13.328	1,348,105
2022-01-18	14.481	14.500	14.020	14.167	13.014	483,311
2022-01-17	14.559	14.745	14.246	14.481	13.301	441,742
2022-01-14	14.334	14.676	14.167	14.676	13.481	751,523
2022-01-13	14.725	14.735	14.295	14.569	13.382	687,177
2022-01-12	14.412	14.647	14.197	14.530	13.346	754,178
2022-01-11	14.001	14.481	13.952	14.314	13.148	1,109,309
2022-01-10	14.823	14.833	13.932	14.050	12.906	925,973
2022-01-07	14.246	14.716	13.981	14.618	13.427	1,102,057
2022-01-06	14.706	14.823	14.255	14.363	13.194	958,861
2022-01-05	15.186	15.538	14.637	14.657	13.463	838,441
2022-01-04	15.714	15.724	15.078	15.195	13.958	1,061,508
2022-01-03	16.370	16.586	15.489	15.489	14.228	744,475
2021-12-30	16.488	16.693	16.057	16.360	15.028	1,280,592
2021-12-29	16.458	16.987	16.204	16.380	15.046	576,665
2021-12-28	16.028	16.556	16.028	16.419	15.082	854,579

← NewerPage 20 of 21 · 1,243 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.