Construtora Tenda S.A. (BVMF:TEND3)
Brazil · Delayed Price · Currency is BRL 25.46
+0.89 (3.62%)
Jan 8, 2026, 4:19 PM GMT-3
Construtora Tenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 24.77 | 25.75 | 24.50 | 25.61 | - | 4.23% | 739,100 |
| Jan 7, 2026 | 26.00 | 26.00 | 24.33 | 24.57 | 24.57 | -4.91% | 2,266,800 |
| Jan 6, 2026 | 24.94 | 25.89 | 24.94 | 25.84 | 25.84 | 3.53% | 2,613,500 |
| Jan 5, 2026 | 23.31 | 25.08 | 23.16 | 24.96 | 24.96 | 7.49% | 1,950,200 |
| Jan 2, 2026 | 24.86 | 24.86 | 23.21 | 23.22 | 23.22 | -5.46% | 3,521,700 |
| Dec 30, 2025 | 24.20 | 24.60 | 24.07 | 24.56 | 24.56 | 2.33% | 1,286,600 |
| Dec 29, 2025 | 24.21 | 24.28 | 23.76 | 24.00 | 24.00 | -0.87% | 882,300 |
| Dec 26, 2025 | 23.97 | 24.24 | 23.84 | 24.21 | 24.21 | -2.97% | 1,008,800 |
| Dec 23, 2025 | 23.95 | 25.06 | 23.95 | 24.95 | 24.12 | 4.44% | 1,651,300 |
| Dec 22, 2025 | 24.20 | 24.20 | 23.52 | 23.89 | 23.10 | - | 1,747,200 |
| Dec 19, 2025 | 23.90 | 24.54 | 23.74 | 23.89 | 23.10 | 0.84% | 2,083,800 |
| Dec 18, 2025 | 23.61 | 24.03 | 23.35 | 23.69 | 22.91 | -0.63% | 1,846,100 |
| Dec 17, 2025 | 23.65 | 23.94 | 23.15 | 23.84 | 23.05 | 0.25% | 2,785,200 |
| Dec 16, 2025 | 25.53 | 25.53 | 23.61 | 23.78 | 22.99 | -7.11% | 3,266,400 |
| Dec 15, 2025 | 25.23 | 25.92 | 25.08 | 25.60 | 24.75 | 3.23% | 2,547,800 |
| Dec 12, 2025 | 23.38 | 25.46 | 22.92 | 24.80 | 23.98 | 0.28% | 7,280,100 |
| Dec 11, 2025 | 25.12 | 25.58 | 24.69 | 24.73 | 23.91 | -1.90% | 3,068,000 |
| Dec 10, 2025 | 24.59 | 25.44 | 24.59 | 25.21 | 24.38 | 2.44% | 2,541,600 |
| Dec 9, 2025 | 24.55 | 25.00 | 23.91 | 24.61 | 23.80 | -1.01% | 2,659,300 |
| Dec 8, 2025 | 25.37 | 25.65 | 24.25 | 24.86 | 24.04 | 0.40% | 1,936,000 |
| Dec 5, 2025 | 27.03 | 27.44 | 24.72 | 24.76 | 23.94 | -8.97% | 2,894,500 |
| Dec 4, 2025 | 26.77 | 27.57 | 26.64 | 27.20 | 26.30 | 2.45% | 2,330,700 |
| Dec 3, 2025 | 28.01 | 28.30 | 26.55 | 26.55 | 25.67 | -5.25% | 3,246,400 |
| Dec 2, 2025 | 28.24 | 28.59 | 27.91 | 28.02 | 27.09 | -0.81% | 3,010,300 |
| Dec 1, 2025 | 27.50 | 28.28 | 26.78 | 28.25 | 27.32 | 2.91% | 3,513,400 |
| Nov 28, 2025 | 26.63 | 27.75 | 26.28 | 27.45 | 26.54 | 3.08% | 2,086,900 |
| Nov 27, 2025 | 26.16 | 26.90 | 25.78 | 26.63 | 25.75 | 2.19% | 1,347,300 |
| Nov 26, 2025 | 24.80 | 26.12 | 24.80 | 26.06 | 25.20 | 4.91% | 2,118,800 |
| Nov 25, 2025 | 24.82 | 25.44 | 24.73 | 24.84 | 24.02 | 0.08% | 927,700 |
| Nov 24, 2025 | 24.85 | 25.18 | 24.56 | 24.82 | 24.00 | -0.12% | 1,316,700 |
| Nov 21, 2025 | 24.78 | 24.95 | 24.33 | 24.85 | 24.03 | -0.24% | 1,057,700 |
| Nov 19, 2025 | 24.67 | 25.24 | 24.33 | 24.91 | 24.09 | 0.97% | 1,433,400 |
| Nov 18, 2025 | 24.27 | 25.05 | 23.79 | 24.67 | 23.85 | 1.11% | 1,521,800 |
| Nov 17, 2025 | 25.00 | 25.15 | 24.24 | 24.40 | 23.59 | -2.59% | 1,080,300 |
| Nov 14, 2025 | 25.16 | 25.63 | 24.82 | 25.05 | 24.22 | -0.99% | 2,286,400 |
| Nov 13, 2025 | 25.60 | 26.20 | 25.28 | 25.30 | 24.46 | -2.24% | 1,664,100 |
| Nov 12, 2025 | 26.75 | 26.96 | 25.88 | 25.88 | 25.02 | -2.96% | 1,704,400 |
| Nov 11, 2025 | 25.70 | 26.69 | 25.70 | 26.67 | 25.79 | 4.26% | 2,051,900 |
| Nov 10, 2025 | 24.90 | 26.27 | 24.82 | 25.58 | 24.73 | 3.44% | 2,646,600 |
| Nov 7, 2025 | 23.70 | 24.77 | 23.37 | 24.73 | 23.91 | 8.94% | 5,009,800 |
| Nov 6, 2025 | 23.42 | 23.51 | 22.27 | 22.70 | 21.95 | -3.40% | 3,327,800 |
| Nov 5, 2025 | 23.32 | 23.63 | 22.90 | 23.50 | 22.72 | 1.95% | 2,031,100 |
| Nov 4, 2025 | 23.30 | 23.39 | 22.90 | 23.05 | 22.29 | -0.56% | 1,783,900 |
| Nov 3, 2025 | 23.70 | 23.97 | 23.12 | 23.18 | 22.41 | -1.65% | 3,776,700 |
| Oct 31, 2025 | 23.12 | 23.87 | 23.12 | 23.57 | 22.79 | 2.48% | 3,905,600 |
| Oct 30, 2025 | 22.60 | 23.41 | 22.60 | 23.00 | 22.24 | 0.26% | 1,939,200 |
| Oct 29, 2025 | 22.05 | 22.96 | 21.85 | 22.94 | 22.18 | 4.46% | 4,426,900 |
| Oct 28, 2025 | 23.42 | 23.42 | 21.64 | 21.96 | 21.23 | -6.11% | 6,777,900 |
| Oct 27, 2025 | 23.60 | 23.66 | 22.92 | 23.39 | 22.62 | 1.04% | 2,242,800 |
| Oct 24, 2025 | 23.56 | 23.83 | 23.04 | 23.15 | 22.38 | -1.87% | 1,410,200 |