Construtora Tenda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	16.057	16.449	16.028	16.086	14.776	826,798
2021-12-23	16.214	16.233	15.881	16.057	14.749	618,541
2021-12-22	16.615	16.791	16.096	16.096	14.785	1,200,517
2021-12-21	16.850	17.036	16.292	16.635	15.280	767,661
2021-12-20	16.977	17.408	16.840	16.879	15.505	608,225
2021-12-17	16.204	17.320	16.204	17.320	15.910	1,340,138
2021-12-16	16.791	17.016	16.409	16.498	15.154	1,498,961
2021-12-15	16.586	16.840	15.734	16.791	15.424	1,962,969
2021-12-14	17.202	17.408	16.292	16.292	14.965	1,137,294
2021-12-13	18.064	18.172	16.997	16.997	15.613	1,125,548
2021-12-10	17.614	18.250	17.565	18.084	16.611	1,532,257
2021-12-09	18.436	18.769	17.369	17.369	15.954	1,176,412
2021-12-08	17.535	18.700	17.271	18.651	17.133	1,249,440
2021-12-07	18.573	18.720	17.477	17.584	16.152	1,095,009
2021-12-06	17.878	18.534	17.526	18.397	16.899	1,367,919
2021-12-03	17.153	17.937	17.153	17.712	16.269	1,133,106
2021-12-02	17.046	17.506	16.870	17.163	15.766	885,424
2021-12-01	16.899	17.594	16.772	16.772	15.406	2,119,545
2021-11-30	16.449	16.840	16.263	16.713	15.352	5,048,219
2021-11-29	17.692	17.829	16.654	16.684	15.325	1,532,360
2021-11-26	17.751	17.966	17.242	17.496	16.071	1,145,465
2021-11-25	17.359	19.024	17.340	18.847	17.312	1,113,700
2021-11-24	17.428	17.770	17.261	17.330	15.919	1,245,968
2021-11-23	17.604	17.604	17.075	17.604	16.170	1,356,378
2021-11-22	18.593	18.749	17.428	17.574	16.143	1,129,225
2021-11-19	17.976	18.916	17.917	18.563	17.052	1,251,585
2021-11-18	17.712	18.642	17.692	17.917	16.458	4,030,629
2021-11-17	17.623	17.849	17.193	17.663	16.224	2,648,410
2021-11-16	18.456	18.465	17.408	17.506	16.080	1,554,319
2021-11-12	19.102	19.650	18.279	18.417	16.917	1,562,286
2021-11-11	19.777	20.228	19.043	19.141	17.582	2,743,091
2021-11-10	18.700	20.208	18.524	19.621	18.023	3,156,439
2021-11-09	18.270	18.975	18.270	18.700	17.178	2,272,546
2021-11-08	17.790	18.358	17.516	18.358	16.863	2,033,443
2021-11-05	17.770	18.377	17.320	17.898	16.440	2,434,024
2021-11-04	18.407	18.720	17.721	17.907	16.449	1,619,380
2021-11-03	17.996	18.583	17.349	18.436	16.935	2,126,388
2021-11-01	16.870	18.113	16.605	18.113	16.638	2,566,189
2021-10-29	16.478	16.772	16.145	16.703	15.343	2,537,080
2021-10-28	17.222	17.349	16.272	16.380	15.046	1,878,093
2021-10-27	16.380	17.614	16.341	17.242	15.838	1,813,236
2021-10-26	16.967	17.232	16.478	16.546	15.199	2,831,235
2021-10-25	16.449	17.183	16.243	17.056	15.667	1,272,932
2021-10-22	16.037	16.468	15.538	16.292	14.965	3,425,263
2021-10-21	16.429	16.684	15.685	16.204	14.884	3,546,602
2021-10-20	16.654	16.919	16.488	16.772	15.406	2,057,343
2021-10-19	17.447	17.447	16.458	16.546	15.199	2,206,259
2021-10-18	17.535	17.937	17.056	17.663	16.224	1,019,122
2021-10-15	17.388	17.702	17.114	17.702	16.260	875,313
2021-10-14	17.643	17.839	17.153	17.242	15.838	586,980

← NewerPage 21 of 21 · 1,250 trading days

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.