Construtora Tenda S.A. (BVMF:TEND3)
Brazil · Delayed Price · Currency is BRL 27.20
+0.52 (1.95%)
Sep 17, 2025, 5:07 PM GMT-3
Construtora Tenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.75 | 27.29 | 26.61 | 27.20 | 27.20 | 1.95% | 1,718,300 |
| Sep 16, 2025 | 26.85 | 27.43 | 26.46 | 26.68 | 26.68 | 0.34% | 2,146,100 |
| Sep 15, 2025 | 27.01 | 27.27 | 26.56 | 26.59 | 26.59 | 0.45% | 1,742,600 |
| Sep 12, 2025 | 26.33 | 26.50 | 26.05 | 26.47 | 26.47 | 0.42% | 1,503,200 |
| Sep 11, 2025 | 26.00 | 26.56 | 25.93 | 26.36 | 26.36 | 1.89% | 2,474,800 |
| Sep 10, 2025 | 25.00 | 26.00 | 24.80 | 25.87 | 25.87 | 3.56% | 2,088,800 |
| Sep 9, 2025 | 24.40 | 25.10 | 24.25 | 24.98 | 24.98 | 2.84% | 2,097,100 |
| Sep 8, 2025 | 24.76 | 24.76 | 23.95 | 24.29 | 24.29 | -1.66% | 943,100 |
| Sep 5, 2025 | 23.73 | 25.06 | 23.73 | 24.70 | 24.70 | 4.48% | 2,685,200 |
| Sep 4, 2025 | 22.96 | 23.84 | 22.72 | 23.64 | 23.64 | 3.05% | 1,495,100 |
| Sep 3, 2025 | 23.67 | 23.68 | 22.94 | 22.94 | 22.94 | -2.51% | 1,450,300 |
| Sep 2, 2025 | 23.12 | 23.53 | 22.59 | 23.53 | 23.53 | 1.07% | 1,150,300 |
| Sep 1, 2025 | 23.67 | 24.15 | 23.28 | 23.28 | 23.28 | -2.47% | 1,561,800 |
| Aug 29, 2025 | 23.37 | 23.96 | 23.05 | 23.87 | 23.87 | 2.14% | 1,956,700 |
| Aug 28, 2025 | 22.64 | 23.60 | 22.58 | 23.37 | 23.37 | 3.96% | 1,663,200 |
| 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 |