Construtora Tenda S.A. (BVMF:TEND3)
Brazil · Delayed Price · Currency is BRL 23.53
+0.39 (1.69%)
Aug 7, 2025, 4:45 PM GMT-3
Construtora Tenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.50 | 23.63 | 22.98 | 23.08 | 23.08 | -0.26% | 237,700 |
| Aug 6, 2025 | 22.12 | 23.36 | 22.12 | 23.14 | 23.14 | 4.09% | 1,410,200 |
| Aug 5, 2025 | 22.21 | 22.48 | 21.96 | 22.23 | 22.23 | -0.27% | 1,121,500 |
| Aug 4, 2025 | 22.31 | 22.45 | 21.87 | 22.29 | 22.29 | 0.91% | 1,839,300 |
| Aug 1, 2025 | 21.52 | 22.58 | 21.52 | 22.09 | 22.09 | 3.71% | 2,155,000 |
| Jul 31, 2025 | 21.47 | 21.50 | 20.84 | 21.30 | 21.30 | -0.98% | 1,603,600 |
| Jul 30, 2025 | 20.96 | 21.86 | 20.92 | 21.51 | 21.51 | 1.27% | 1,937,000 |
| Jul 29, 2025 | 20.50 | 21.31 | 20.50 | 21.24 | 21.24 | 4.12% | 2,225,900 |
| Jul 28, 2025 | 21.33 | 21.58 | 20.24 | 20.40 | 20.40 | -3.95% | 2,298,500 |
| Jul 25, 2025 | 21.21 | 21.30 | 20.77 | 21.24 | 21.24 | 1.14% | 1,538,200 |
| Jul 24, 2025 | 21.85 | 21.93 | 20.89 | 21.00 | 21.00 | -5.23% | 2,019,400 |
| Jul 23, 2025 | 21.12 | 22.32 | 21.12 | 22.16 | 22.16 | 3.89% | 1,727,600 |
| Jul 22, 2025 | 21.48 | 21.78 | 21.17 | 21.33 | 21.33 | -0.23% | 1,836,200 |
| Jul 21, 2025 | 22.47 | 22.65 | 21.35 | 21.38 | 21.38 | -4.89% | 2,156,500 |
| Jul 18, 2025 | 23.20 | 23.31 | 22.48 | 22.48 | 22.48 | -3.93% | 1,058,300 |
| Jul 17, 2025 | 23.38 | 23.50 | 23.13 | 23.40 | 23.40 | 0.30% | 952,500 |
| Jul 16, 2025 | 23.31 | 23.86 | 22.96 | 23.33 | 23.33 | -1.14% | 1,063,800 |
| Jul 15, 2025 | 22.65 | 23.60 | 22.57 | 23.60 | 23.60 | 4.56% | 1,926,100 |
| Jul 14, 2025 | 22.65 | 22.75 | 22.13 | 22.57 | 22.57 | -1.23% | 3,862,900 |
| Jul 11, 2025 | 23.17 | 23.60 | 22.85 | 22.85 | 22.85 | -2.35% | 908,000 |
| Jul 10, 2025 | 23.62 | 23.73 | 22.89 | 23.40 | 23.40 | -2.46% | 1,553,900 |
| Jul 9, 2025 | 24.50 | 24.50 | 23.78 | 23.99 | 23.99 | -1.64% | 1,770,500 |
| Jul 8, 2025 | 24.38 | 24.39 | 23.91 | 24.39 | 24.39 | 1.25% | 1,000,700 |
| Jul 7, 2025 | 24.27 | 24.35 | 23.85 | 24.09 | 24.09 | -0.78% | 685,000 |
| Jul 4, 2025 | 24.14 | 24.40 | 23.94 | 24.28 | 24.28 | 0.83% | 637,800 |
| Jul 3, 2025 | 23.60 | 24.30 | 23.55 | 24.08 | 24.08 | 2.16% | 1,177,100 |
| Jul 2, 2025 | 24.75 | 24.76 | 23.47 | 23.57 | 23.57 | -4.57% | 2,020,700 |
| Jul 1, 2025 | 24.29 | 24.81 | 24.29 | 24.70 | 24.70 | 1.23% | 1,566,000 |
| Jun 30, 2025 | 24.46 | 24.46 | 23.77 | 24.40 | 24.40 | -0.20% | 1,823,400 |
| Jun 27, 2025 | 23.90 | 24.45 | 23.70 | 24.45 | 24.45 | 2.30% | 937,400 |
| Jun 26, 2025 | 24.36 | 24.37 | 23.80 | 23.90 | 23.90 | -1.12% | 1,988,400 |
| Jun 25, 2025 | 23.68 | 24.40 | 23.43 | 24.17 | 24.17 | 1.47% | 1,228,600 |
| Jun 24, 2025 | 23.51 | 24.22 | 23.47 | 23.82 | 23.82 | 1.62% | 2,209,500 |
| Jun 23, 2025 | 23.75 | 23.75 | 23.07 | 23.44 | 23.44 | -1.01% | 1,248,900 |
| Jun 20, 2025 | 22.80 | 23.68 | 22.55 | 23.68 | 23.68 | 3.18% | 1,339,100 |
| Jun 18, 2025 | 23.50 | 23.68 | 22.95 | 22.95 | 22.95 | -2.34% | 1,101,000 |
| Jun 17, 2025 | 23.35 | 23.69 | 23.08 | 23.50 | 23.50 | 0.43% | 909,500 |
| Jun 16, 2025 | 23.59 | 23.63 | 23.19 | 23.40 | 23.40 | 1.30% | 744,300 |
| Jun 13, 2025 | 23.48 | 23.48 | 22.83 | 23.10 | 23.10 | -2.04% | 1,435,200 |
| Jun 12, 2025 | 23.59 | 23.65 | 22.88 | 23.58 | 23.58 | -0.72% | 1,749,400 |
| Jun 11, 2025 | 24.72 | 24.72 | 23.32 | 23.75 | 23.75 | -3.26% | 3,349,700 |
| Jun 10, 2025 | 25.08 | 25.26 | 24.33 | 24.55 | 24.55 | -2.07% | 7,115,600 |
| Jun 9, 2025 | 24.54 | 25.25 | 24.33 | 25.07 | 25.07 | 1.83% | 1,217,300 |
| Jun 6, 2025 | 24.83 | 24.93 | 23.81 | 24.62 | 24.62 | -0.40% | 3,377,900 |
| Jun 5, 2025 | 24.36 | 25.13 | 24.26 | 24.72 | 24.72 | 2.19% | 1,812,700 |
| Jun 4, 2025 | 23.57 | 24.38 | 23.51 | 24.19 | 24.19 | 2.59% | 1,601,600 |
| Jun 3, 2025 | 23.11 | 23.85 | 23.11 | 23.58 | 23.58 | 0.60% | 1,042,100 |
| Jun 2, 2025 | 23.17 | 23.53 | 22.79 | 23.44 | 23.44 | 1.52% | 1,815,200 |
| May 30, 2025 | 22.79 | 23.09 | 22.43 | 23.09 | 23.09 | 1.32% | 1,324,900 |
| May 29, 2025 | 22.58 | 22.89 | 22.37 | 22.79 | 22.79 | -0.48% | 724,300 |