Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.19	31.85	30.00	31.58	31.58	8.41%	1,739,400
Mar 20, 2026	30.12	30.12	28.60	29.13	29.13	-3.64%	2,104,000
Mar 19, 2026	29.74	30.81	29.04	30.23	30.23	-0.72%	2,119,900
Mar 18, 2026	29.73	31.28	29.53	30.45	30.45	1.33%	3,203,200
Mar 17, 2026	29.31	30.39	28.84	30.05	30.05	2.56%	2,516,700
Mar 16, 2026	29.39	30.10	29.08	29.30	29.30	0.93%	1,773,700
Mar 13, 2026	29.40	30.35	28.59	29.03	29.03	-0.21%	2,527,300
Mar 12, 2026	29.69	29.69	28.82	29.09	29.09	-3.55%	1,341,500
Mar 11, 2026	29.36	30.64	28.78	30.16	30.16	1.93%	1,931,700
Mar 10, 2026	30.49	30.98	29.55	29.59	29.59	-1.56%	1,928,400
Mar 9, 2026	29.71	30.32	28.98	30.06	30.06	-	2,312,700
Mar 6, 2026	27.89	30.60	27.79	30.06	30.06	9.95%	5,751,000
Mar 5, 2026	28.21	28.53	26.93	27.34	27.34	-4.41%	2,318,000
Mar 4, 2026	29.36	30.11	28.60	28.60	28.60	0.67%	2,085,500
Mar 3, 2026	28.79	28.94	28.11	28.41	28.41	-4.82%	3,093,700
Mar 2, 2026	29.60	30.31	29.20	29.85	29.85	-1.35%	1,861,800
Feb 27, 2026	30.67	30.67	29.60	30.26	30.26	-1.34%	1,433,700
Feb 26, 2026	30.32	30.86	29.77	30.67	30.67	1.15%	1,832,000
Feb 25, 2026	31.41	31.72	30.19	30.32	30.32	-2.82%	2,036,200
Feb 24, 2026	32.56	32.81	31.11	31.20	31.20	-3.14%	1,967,800
Feb 23, 2026	33.20	33.35	31.75	32.21	32.21	-2.54%	1,411,700
Feb 20, 2026	33.85	33.85	31.96	33.05	33.05	-3.16%	3,143,500
Feb 19, 2026	32.46	34.13	32.21	34.13	34.13	5.27%	2,563,700
Feb 18, 2026	32.80	33.29	32.15	32.42	32.42	-0.67%	1,324,000
Feb 13, 2026	31.68	32.77	31.68	32.64	32.64	1.21%	2,244,300
Feb 12, 2026	31.35	32.25	31.04	32.25	32.25	3.20%	2,908,900
Feb 11, 2026	30.85	31.34	30.60	31.25	31.25	1.99%	4,239,400
Feb 10, 2026	29.86	30.68	29.86	30.64	30.64	2.30%	1,705,200
Feb 9, 2026	29.70	30.41	29.66	29.95	29.95	0.84%	1,270,200
Feb 6, 2026	29.04	29.89	28.63	29.70	29.70	2.06%	1,409,800
Feb 5, 2026	28.21	29.61	28.02	29.10	29.10	3.12%	1,879,500
Feb 4, 2026	28.78	28.88	27.57	28.22	28.22	-2.01%	2,498,200
Feb 3, 2026	28.37	28.97	28.18	28.80	28.80	2.56%	1,677,400
Feb 2, 2026	27.60	28.41	27.60	28.08	28.08	1.74%	1,671,200
Jan 30, 2026	27.10	27.86	26.82	27.60	27.60	1.47%	3,194,900
Jan 29, 2026	27.20	27.46	26.54	27.20	27.20	0.74%	4,266,000
Jan 28, 2026	25.45	27.08	25.39	27.00	27.00	6.47%	3,555,500
Jan 27, 2026	25.45	25.80	24.10	25.36	25.36	0.60%	4,681,900
Jan 26, 2026	24.70	25.31	24.39	25.21	25.21	2.15%	2,144,300
Jan 23, 2026	24.60	24.94	24.30	24.68	24.68	0.33%	1,148,900
Jan 22, 2026	24.22	25.19	24.22	24.60	24.60	0.94%	2,233,500
Jan 21, 2026	23.80	24.37	23.71	24.37	24.37	2.87%	1,918,700
Jan 20, 2026	22.71	23.69	22.52	23.69	23.69	4.04%	1,522,400
Jan 19, 2026	22.70	23.15	22.70	22.77	22.77	-0.35%	753,600
Jan 16, 2026	23.55	23.80	22.36	22.85	22.85	-3.83%	2,918,200
Jan 15, 2026	24.05	24.24	23.69	23.76	23.76	-0.54%	1,576,300
Jan 14, 2026	23.94	24.15	23.31	23.89	23.89	1.10%	1,885,000
Jan 13, 2026	23.90	24.23	23.39	23.63	23.63	-1.50%	1,886,900
Jan 12, 2026	25.05	25.19	23.74	23.99	23.99	-4.76%	3,090,100
Jan 9, 2026	25.54	26.22	25.19	25.19	25.19	-0.79%	1,730,700