Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.69	32.46	31.14	32.44	32.44	4.92%	1,589,800
May 22, 2026	32.07	32.51	30.75	30.92	30.92	-4.54%	2,984,400
May 21, 2026	30.85	32.54	30.59	32.39	32.39	4.01%	4,433,900
May 20, 2026	29.24	31.30	29.19	31.14	31.14	7.31%	2,771,500
May 19, 2026	29.22	29.33	28.21	29.02	29.02	-0.62%	2,609,000
May 18, 2026	29.00	29.60	28.88	29.20	29.20	0.27%	1,604,100
May 15, 2026	29.04	29.20	28.41	29.12	29.12	-2.35%	2,157,300
May 14, 2026	29.10	30.50	29.10	29.82	29.82	2.51%	2,974,700
May 13, 2026	29.25	30.00	28.34	29.09	29.09	-1.76%	5,137,400
May 12, 2026	28.88	30.30	28.88	29.61	29.61	1.06%	1,518,200
May 11, 2026	29.94	30.33	28.86	29.30	29.30	-2.98%	1,842,900
May 8, 2026	30.43	30.84	30.02	30.20	30.20	-0.07%	2,792,600
May 7, 2026	31.24	31.85	29.96	30.22	30.22	-4.22%	2,275,700
May 6, 2026	31.60	33.20	31.55	31.55	31.55	9.85%	7,391,600
May 5, 2026	27.99	29.40	27.69	28.72	28.72	2.79%	5,832,300
May 4, 2026	28.10	28.15	27.44	27.94	27.94	-0.57%	1,663,400
Apr 30, 2026	27.76	28.40	27.58	28.10	28.10	2.74%	2,895,100
Apr 29, 2026	28.01	28.29	27.24	27.35	27.35	-3.97%	2,244,500
Apr 28, 2026	28.31	28.61	27.37	28.48	28.48	-0.35%	5,246,900
Apr 27, 2026	30.97	31.43	28.26	28.58	28.58	-8.66%	5,534,300
Apr 24, 2026	31.76	31.97	30.90	31.29	31.29	-1.29%	1,930,300
Apr 23, 2026	32.42	32.61	31.08	31.70	31.70	-2.61%	1,971,000
Apr 22, 2026	32.48	33.09	32.33	32.55	32.55	-0.55%	1,765,000
Apr 20, 2026	32.62	32.88	32.15	32.73	32.73	-0.33%	964,600
Apr 17, 2026	33.62	34.35	32.39	32.84	32.84	0.67%	2,982,700
Apr 16, 2026	34.00	34.00	32.24	32.62	32.62	-3.58%	5,515,600
Apr 15, 2026	34.66	34.67	33.18	33.83	33.83	-2.65%	4,058,700
Apr 14, 2026	34.04	34.97	34.04	34.75	34.75	2.15%	1,905,700
Apr 13, 2026	33.43	34.42	33.12	34.02	34.02	0.74%	2,247,200
Apr 10, 2026	34.07	34.27	32.57	33.77	33.77	-0.68%	1,871,700
Apr 9, 2026	33.00	34.10	32.20	34.00	34.00	3.44%	2,470,200
Apr 8, 2026	32.00	33.50	31.51	32.87	32.87	11.24%	4,270,100
Apr 7, 2026	31.33	31.69	29.01	29.55	29.55	-6.07%	2,833,900
Apr 6, 2026	31.40	31.71	30.92	31.46	31.46	0.19%	845,300
Apr 2, 2026	30.04	31.55	29.72	31.40	31.40	0.32%	1,520,900
Apr 1, 2026	31.40	31.87	30.81	31.30	31.30	0.32%	2,111,100
Mar 31, 2026	30.33	31.41	29.52	31.20	31.20	5.69%	3,299,100
Mar 30, 2026	30.19	30.19	29.21	29.52	29.52	0.34%	1,121,800
Mar 27, 2026	29.99	30.17	29.00	29.42	29.42	-1.90%	1,332,000
Mar 26, 2026	31.00	31.32	29.91	29.99	29.99	-5.27%	2,193,400
Mar 25, 2026	31.49	32.13	31.40	31.66	31.66	2.46%	2,048,500
Mar 24, 2026	31.48	31.48	30.31	30.90	30.90	-2.15%	1,875,600
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