Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.38	34.79	33.27	34.63	34.63	3.00%	5,243,700
Sep 3, 2026	34.61	35.20	33.37	33.62	33.62	-1.84%	2,024,200
Sep 2, 2026	33.25	34.47	32.55	34.25	34.25	3.47%	3,014,400
Sep 1, 2026	33.07	33.88	32.95	33.10	33.10	-	2,522,000
Aug 31, 2026	33.06	34.19	32.88	33.10	33.10	1.07%	1,941,800
Aug 28, 2026	33.59	34.51	32.31	32.75	32.75	-1.92%	2,648,100
Aug 27, 2026	32.00	33.63	31.37	33.39	33.39	4.15%	4,090,100
Aug 26, 2026	33.26	33.88	32.04	32.06	32.06	-4.10%	3,747,600
Aug 25, 2026	31.12	33.45	31.03	33.43	33.43	7.77%	3,920,100
Aug 24, 2026	30.86	31.30	30.14	31.02	31.02	-0.39%	3,230,100
Aug 21, 2026	31.14	31.63	30.60	31.14	31.14	0.81%	3,279,700
Aug 20, 2026	31.91	31.91	30.67	30.89	30.89	-3.62%	2,817,800
Aug 19, 2026	32.59	33.07	31.62	32.05	32.05	-0.71%	2,074,900
Aug 18, 2026	33.54	33.65	32.23	32.28	32.28	-3.76%	1,898,600
Aug 17, 2026	33.70	34.14	33.05	33.54	33.54	-0.39%	2,225,400
Aug 14, 2026	33.45	33.67	32.43	33.67	33.67	0.62%	1,947,500
Aug 13, 2026	33.36	34.49	33.34	34.10	33.46	2.00%	2,396,000
Aug 12, 2026	32.50	33.55	31.49	33.43	32.81	3.18%	3,134,100
Aug 11, 2026	32.37	33.60	31.83	32.40	31.80	-1.34%	2,477,100
Aug 10, 2026	33.56	33.75	32.36	32.84	32.23	-2.35%	1,955,600
Aug 7, 2026	33.22	33.94	32.54	33.63	33.00	1.60%	2,566,300
Aug 6, 2026	33.12	33.61	32.45	33.10	32.48	-1.05%	1,437,300
Aug 5, 2026	33.90	35.34	33.18	33.45	32.83	4.99%	7,526,800
Aug 4, 2026	32.07	32.67	31.33	31.86	31.27	0.54%	2,081,800
Aug 3, 2026	30.57	32.19	30.57	31.69	31.10	4.48%	4,116,900
Jul 31, 2026	30.10	30.38	29.87	30.33	29.76	0.93%	1,343,300
Jul 30, 2026	29.16	30.05	29.16	30.05	29.49	3.30%	1,943,900
Jul 29, 2026	30.07	30.07	28.65	29.09	28.55	-3.23%	2,726,000
Jul 28, 2026	31.23	31.70	30.01	30.06	29.50	-2.37%	2,080,300
Jul 27, 2026	30.10	30.79	29.75	30.79	30.22	3.50%	2,335,300
Jul 24, 2026	29.19	29.90	29.11	29.75	29.19	0.98%	1,471,900
Jul 23, 2026	29.26	29.46	28.40	29.46	28.91	0.27%	2,785,100
Jul 22, 2026	29.70	30.14	29.27	29.38	28.83	-0.88%	2,068,800
Jul 21, 2026	30.51	30.84	29.39	29.64	29.09	-3.20%	2,515,700
Jul 20, 2026	31.74	31.90	30.60	30.62	30.05	-3.32%	1,953,800
Jul 17, 2026	32.40	32.41	31.46	31.67	31.08	-2.52%	2,450,800
Jul 16, 2026	33.06	33.19	32.45	32.49	31.88	-1.66%	1,552,100
Jul 15, 2026	34.65	34.96	33.02	33.04	32.42	-4.51%	2,430,300
Jul 14, 2026	34.83	35.66	33.91	34.60	33.95	0.14%	2,188,700
Jul 13, 2026	35.11	35.72	34.55	34.55	33.91	-2.29%	1,304,300
Jul 10, 2026	35.58	36.50	34.85	35.36	34.70	2.52%	1,542,100
Jul 9, 2026	33.18	34.90	32.84	34.49	33.85	3.82%	2,030,800
Jul 8, 2026	34.90	34.90	32.57	33.22	32.60	-5.09%	4,879,800
Jul 7, 2026	36.72	36.97	34.37	35.00	34.35	-4.40%	4,684,900
Jul 6, 2026	36.74	37.06	36.05	36.61	35.93	-1.05%	2,085,500
Jul 3, 2026	37.39	37.79	36.94	37.00	36.31	-0.86%	1,015,500
Jul 2, 2026	36.97	37.94	36.74	37.32	36.62	-0.24%	2,415,200
Jul 1, 2026	36.15	37.41	35.62	37.41	36.71	2.35%	2,481,900
Jun 30, 2026	36.75	36.82	35.76	36.55	35.87	-0.95%	2,383,800
Jun 29, 2026	36.75	36.96	36.44	36.90	36.21	0.14%	1,081,600