Construtora Tenda S.A. (BVMF:TEND3)
Brazil · Delayed Price · Currency is BRL 23.37
+0.89 (3.96%)
Aug 28, 2025, 4:45 PM GMT-3
Construtora Tenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.64 | 23.60 | 22.58 | 23.37 | 23.37 | 3.96% | 1,659,700 |
| Aug 27, 2025 | 21.22 | 22.48 | 21.06 | 22.48 | 22.48 | 5.59% | 1,862,100 |
| Aug 26, 2025 | 21.28 | 21.41 | 21.10 | 21.29 | 21.29 | - | 1,493,500 |
| Aug 25, 2025 | 21.17 | 21.37 | 20.84 | 21.29 | 21.29 | 1.24% | 1,684,200 |
| Aug 22, 2025 | 20.64 | 21.07 | 20.59 | 21.03 | 21.03 | 2.04% | 1,931,000 |
| Aug 21, 2025 | 20.84 | 21.02 | 20.61 | 20.61 | 20.61 | -1.25% | 705,800 |
| Aug 20, 2025 | 20.93 | 20.95 | 20.44 | 20.87 | 20.87 | 0.10% | 1,628,600 |
| Aug 19, 2025 | 21.35 | 21.40 | 20.71 | 20.85 | 20.85 | -3.25% | 1,436,900 |
| Aug 18, 2025 | 21.39 | 21.85 | 21.38 | 21.55 | 21.55 | 0.70% | 1,061,900 |
| Aug 15, 2025 | 21.35 | 21.84 | 21.13 | 21.40 | 21.40 | 0.23% | 863,500 |
| Aug 14, 2025 | 21.15 | 21.42 | 21.00 | 21.35 | 21.35 | 0.90% | 1,344,500 |
| Aug 13, 2025 | 22.00 | 22.05 | 21.00 | 21.16 | 21.16 | -3.56% | 1,940,600 |
| Aug 12, 2025 | 21.87 | 22.26 | 21.62 | 21.94 | 21.94 | 0.92% | 2,326,400 |
| Aug 11, 2025 | 21.34 | 22.10 | 21.34 | 21.74 | 21.74 | 1.12% | 1,821,400 |
| Aug 8, 2025 | 22.50 | 22.63 | 21.17 | 21.50 | 21.50 | -9.05% | 7,074,100 |
| Aug 7, 2025 | 23.50 | 23.64 | 22.95 | 23.64 | 23.23 | 2.16% | 1,384,700 |
| Aug 6, 2025 | 22.12 | 23.36 | 22.12 | 23.14 | 22.74 | 4.09% | 1,412,200 |
| Aug 5, 2025 | 22.21 | 22.48 | 21.96 | 22.23 | 21.85 | -0.27% | 1,121,500 |
| Aug 4, 2025 | 22.31 | 22.45 | 21.87 | 22.29 | 21.91 | 0.91% | 1,839,300 |
| Aug 1, 2025 | 21.52 | 22.58 | 21.52 | 22.09 | 21.71 | 3.71% | 2,155,000 |
| Jul 31, 2025 | 21.47 | 21.50 | 20.84 | 21.30 | 20.93 | -0.98% | 1,603,600 |
| Jul 30, 2025 | 20.96 | 21.86 | 20.92 | 21.51 | 21.14 | 1.27% | 1,937,000 |
| Jul 29, 2025 | 20.50 | 21.31 | 20.50 | 21.24 | 20.87 | 4.12% | 2,225,900 |
| Jul 28, 2025 | 21.33 | 21.58 | 20.24 | 20.40 | 20.05 | -3.95% | 2,298,500 |
| Jul 25, 2025 | 21.21 | 21.30 | 20.77 | 21.24 | 20.87 | 1.14% | 1,538,200 |
| Jul 24, 2025 | 21.85 | 21.93 | 20.89 | 21.00 | 20.64 | -5.23% | 2,019,400 |
| Jul 23, 2025 | 21.12 | 22.32 | 21.12 | 22.16 | 21.78 | 3.89% | 1,727,400 |
| Jul 22, 2025 | 21.48 | 21.78 | 21.17 | 21.33 | 20.96 | -0.23% | 1,836,200 |
| Jul 21, 2025 | 22.47 | 22.65 | 21.35 | 21.38 | 21.01 | -4.89% | 2,156,500 |
| Jul 18, 2025 | 23.20 | 23.31 | 22.48 | 22.48 | 22.09 | -3.93% | 1,058,300 |
| Jul 17, 2025 | 23.38 | 23.50 | 23.13 | 23.40 | 23.00 | 0.30% | 952,400 |
| Jul 16, 2025 | 23.31 | 23.86 | 22.96 | 23.33 | 22.93 | -1.14% | 1,063,800 |
| Jul 15, 2025 | 22.65 | 23.60 | 22.57 | 23.60 | 23.19 | 4.56% | 1,923,800 |
| Jul 14, 2025 | 22.65 | 22.75 | 22.13 | 22.57 | 22.18 | -1.23% | 3,862,900 |
| Jul 11, 2025 | 23.17 | 23.60 | 22.85 | 22.85 | 22.46 | -2.35% | 908,000 |
| Jul 10, 2025 | 23.62 | 23.73 | 22.89 | 23.40 | 23.00 | -2.46% | 1,553,900 |
| Jul 9, 2025 | 24.50 | 24.50 | 23.78 | 23.99 | 23.58 | -1.64% | 1,770,500 |
| Jul 8, 2025 | 24.38 | 24.39 | 23.91 | 24.39 | 23.97 | 1.25% | 1,000,700 |
| Jul 7, 2025 | 24.27 | 24.35 | 23.85 | 24.09 | 23.67 | -0.78% | 685,000 |
| Jul 4, 2025 | 24.14 | 24.40 | 23.94 | 24.28 | 23.86 | 0.83% | 637,800 |
| Jul 3, 2025 | 23.60 | 24.30 | 23.55 | 24.08 | 23.66 | 2.16% | 1,177,100 |
| Jul 2, 2025 | 24.75 | 24.76 | 23.47 | 23.57 | 23.16 | -4.57% | 2,020,700 |
| Jul 1, 2025 | 24.29 | 24.81 | 24.29 | 24.70 | 24.27 | 1.23% | 1,564,500 |
| Jun 30, 2025 | 24.46 | 24.46 | 23.77 | 24.40 | 23.98 | -0.20% | 1,823,400 |
| Jun 27, 2025 | 23.90 | 24.45 | 23.70 | 24.45 | 24.03 | 2.30% | 937,400 |
| Jun 26, 2025 | 24.36 | 24.37 | 23.80 | 23.90 | 23.49 | -1.12% | 1,988,400 |
| Jun 25, 2025 | 23.68 | 24.40 | 23.43 | 24.17 | 23.75 | 1.47% | 1,228,600 |
| Jun 24, 2025 | 23.51 | 24.22 | 23.47 | 23.82 | 23.41 | 1.62% | 2,209,500 |
| Jun 23, 2025 | 23.75 | 23.75 | 23.07 | 23.44 | 23.04 | -1.01% | 1,248,900 |
| Jun 20, 2025 | 22.80 | 23.68 | 22.55 | 23.68 | 23.27 | 3.18% | 1,339,100 |