Skip to main content
logo
Construtora Tenda S.A. (BVMF:TEND3)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.68
+0.60 (2.14%)
Feb 3, 2026, 3:45 PM GMT-3

Construtora Tenda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202627.6028.4127.6028.0828.081.74%1,671,200
Jan 30, 202627.1027.8626.8227.6027.601.47%3,194,900
Jan 29, 202627.2027.4626.5427.2027.200.74%4,266,000
Jan 28, 202625.4527.0825.3927.0027.006.47%3,555,500
Jan 27, 202625.4525.8024.1025.3625.360.60%4,681,900
Jan 26, 202624.7025.3124.3925.2125.212.15%2,144,300
Jan 23, 202624.6024.9424.3024.6824.680.33%1,148,900
Jan 22, 202624.2225.1924.2224.6024.600.94%2,233,500
Jan 21, 202623.8024.3723.7124.3724.372.87%1,918,700
Jan 20, 202622.7123.6922.5223.6923.694.04%1,522,400
Jan 19, 202622.7023.1522.7022.7722.77-0.35%753,600
Jan 16, 202623.5523.8022.3622.8522.85-3.83%2,918,200
Jan 15, 202624.0524.2423.6923.7623.76-0.54%1,576,300
Jan 14, 202623.9424.1523.3123.8923.891.10%1,885,000
Jan 13, 202623.9024.2323.3923.6323.63-1.50%1,886,900
Jan 12, 202625.0525.1923.7423.9923.99-4.76%3,090,100
Jan 9, 202625.5426.2225.1925.1925.19-0.79%1,730,700
Jan 8, 202624.7725.7524.5025.3925.393.34%1,773,700
Jan 7, 202626.0026.0024.3324.5724.57-4.91%2,266,800
Jan 6, 202624.9425.8924.9425.8425.843.53%2,613,500
Jan 5, 202623.3125.0823.1624.9624.967.49%1,950,200
Jan 2, 202624.8624.8623.2123.2223.22-5.46%3,521,700
Dec 30, 202524.2024.6024.0724.5624.562.33%1,286,600
Dec 29, 202524.2124.2823.7624.0024.00-0.87%882,300
Dec 26, 202523.9724.2423.8424.2124.21-2.97%1,008,800
Dec 23, 202523.9525.0623.9524.9524.124.44%1,651,300
Dec 22, 202524.2024.2023.5223.8923.10-1,747,200
Dec 19, 202523.9024.5423.7423.8923.100.84%2,083,800
Dec 18, 202523.6124.0323.3523.6922.91-0.63%1,846,100
Dec 17, 202523.6523.9423.1523.8423.050.25%2,785,200
Dec 16, 202525.5325.5323.6123.7822.99-7.11%3,266,400
Dec 15, 202525.2325.9225.0825.6024.753.23%2,547,800
Dec 12, 202523.3825.4622.9224.8023.980.28%7,280,100
Dec 11, 202525.1225.5824.6924.7323.91-1.90%3,068,000
Dec 10, 202524.5925.4424.5925.2124.382.44%2,541,600
Dec 9, 202524.5525.0023.9124.6123.80-1.01%2,659,300
Dec 8, 202525.3725.6524.2524.8624.040.40%1,936,000
Dec 5, 202527.0327.4424.7224.7623.94-8.97%2,894,500
Dec 4, 202526.7727.5726.6427.2026.302.45%2,330,700
Dec 3, 202528.0128.3026.5526.5525.67-5.25%3,246,400
Dec 2, 202528.2428.5927.9128.0227.09-0.81%3,010,300
Dec 1, 202527.5028.2826.7828.2527.322.91%3,513,400
Nov 28, 202526.6327.7526.2827.4526.543.08%2,086,900
Nov 27, 202526.1626.9025.7826.6325.752.19%1,347,300
Nov 26, 202524.8026.1224.8026.0625.204.91%2,118,800
Nov 25, 202524.8225.4424.7324.8424.020.08%927,700
Nov 24, 202524.8525.1824.5624.8224.00-0.12%1,316,700
Nov 21, 202524.7824.9524.3324.8524.03-0.24%1,057,700
Nov 19, 202524.6725.2424.3324.9124.090.97%1,433,400
Nov 18, 202524.2725.0523.7924.6723.851.11%1,521,800