Skip to main content
logo
Construtora Tenda S.A. (BVMF:TEND3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.59
+0.59 (2.57%)
Oct 31, 2025, 4:45 PM GMT-3

Construtora Tenda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.1223.8723.1223.7423.743.22%2,771,200
Oct 30, 202522.6023.4122.6023.0023.000.26%1,959,200
Oct 29, 202522.0522.9621.8522.9422.944.46%4,427,000
Oct 28, 202523.4223.4221.6421.9621.96-6.11%6,781,300
Oct 27, 202523.6023.6622.9223.3923.391.04%2,262,400
Oct 24, 202523.5623.8323.0423.1523.15-1.87%1,412,000
Oct 23, 202523.2723.7823.0623.5923.591.33%1,121,900
Oct 22, 202523.2623.5022.9323.2823.280.56%955,900
Oct 21, 202523.4923.5222.7323.1523.15-1.78%1,596,400
Oct 20, 202523.4024.0523.3923.5723.570.73%1,339,200
Oct 17, 202523.2623.5223.0523.4023.40-0.43%1,058,200
Oct 16, 202523.8423.9923.2723.5023.50-0.97%1,272,700
Oct 15, 202523.2123.9422.7323.7323.732.46%2,364,200
Oct 14, 202523.4323.6222.9923.1623.16-1.66%1,387,300
Oct 13, 202524.0224.4423.4723.5523.55-0.72%1,461,700
Oct 10, 202523.4623.7222.9623.7223.721.76%2,163,100
Oct 9, 202523.9124.2223.3023.3123.31-4.51%3,231,500
Oct 8, 202523.9124.4623.5624.4124.412.09%4,498,700
Oct 7, 202524.8024.9023.4523.9123.91-4.21%2,767,100
Oct 6, 202525.6425.6424.7224.9624.96-2.77%909,200
Oct 3, 202525.4125.7025.0625.6725.670.47%1,194,600
Oct 2, 202526.1326.4525.3325.5525.55-1.92%1,363,200
Oct 1, 202526.0026.4525.9826.0526.05-0.15%1,672,200
Sep 30, 202526.5926.6625.9726.0926.09-0.95%1,460,400
Sep 29, 202526.6026.9926.3226.3426.34-0.23%954,500
Sep 26, 202526.0626.7126.0626.4026.401.30%1,257,100
Sep 25, 202526.8326.8425.9726.0626.06-2.98%1,179,500
Sep 24, 202527.0527.3426.6626.8626.86-0.26%1,194,800
Sep 23, 202526.6927.3426.5326.9326.931.01%1,486,200
Sep 22, 202527.0927.0926.0726.6626.66-0.89%1,332,400
Sep 19, 202527.1127.2026.7726.9026.90-0.41%3,794,700
Sep 18, 202527.2827.2926.8827.0127.01-0.70%852,700
Sep 17, 202526.7527.2926.6127.2027.201.95%1,724,900
Sep 16, 202526.8527.4326.4626.6826.680.34%2,146,100
Sep 15, 202527.0127.2726.5626.5926.590.45%1,742,600
Sep 12, 202526.3326.5026.0526.4726.470.42%1,503,200
Sep 11, 202526.0026.5625.9326.3626.361.89%2,474,800
Sep 10, 202525.0026.0024.8025.8725.873.56%2,088,800
Sep 9, 202524.4025.1024.2524.9824.982.84%2,097,100
Sep 8, 202524.7624.7623.9524.2924.29-1.66%943,100
Sep 5, 202523.7325.0623.7324.7024.704.48%2,685,200
Sep 4, 202522.9623.8422.7223.6423.643.05%1,495,100
Sep 3, 202523.6723.6822.9422.9422.94-2.51%1,450,300
Sep 2, 202523.1223.5322.5923.5323.531.07%1,150,300
Sep 1, 202523.6724.1523.2823.2823.28-2.47%1,561,800
Aug 29, 202523.3723.9623.0523.8723.872.14%1,956,700
Aug 28, 202522.6423.6022.5823.3723.373.96%1,663,200
Aug 27, 202521.2222.4821.0622.4822.485.59%1,862,100
Aug 26, 202521.2821.4121.1021.2921.29-1,493,500
Aug 25, 202521.1721.3720.8421.2921.291.24%1,684,200