Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.10	30.50	29.98	30.14	-	1.31%	165,900
Jul 24, 2026	29.19	29.90	29.11	29.75	29.75	0.98%	1,471,900
Jul 23, 2026	29.26	29.46	28.40	29.46	29.46	0.27%	2,785,100
Jul 22, 2026	29.70	30.14	29.27	29.38	29.38	-0.88%	2,068,800
Jul 21, 2026	30.51	30.84	29.39	29.64	29.64	-3.20%	2,515,700
Jul 20, 2026	31.74	31.90	30.60	30.62	30.62	-3.32%	1,965,500
Jul 17, 2026	32.40	32.41	31.46	31.67	31.67	-2.52%	2,450,800
Jul 16, 2026	33.06	33.19	32.45	32.49	32.49	-1.66%	1,552,100
Jul 15, 2026	34.65	34.96	33.02	33.04	33.04	-4.51%	2,434,900
Jul 14, 2026	34.83	35.66	33.91	34.60	34.60	0.14%	2,188,700
Jul 13, 2026	35.11	35.72	34.55	34.55	34.55	-2.29%	1,304,300
Jul 10, 2026	35.58	36.50	34.85	35.36	35.36	2.52%	1,542,100
Jul 9, 2026	33.18	34.90	32.84	34.49	34.49	3.82%	2,030,800
Jul 8, 2026	34.90	34.90	32.57	33.22	33.22	-5.09%	4,881,900
Jul 7, 2026	36.72	36.97	34.37	35.00	35.00	-4.40%	4,684,900
Jul 6, 2026	36.74	37.06	36.05	36.61	36.61	-1.05%	2,085,500
Jul 3, 2026	37.39	37.79	36.94	37.00	37.00	-0.86%	1,015,500
Jul 2, 2026	36.97	37.94	36.74	37.32	37.32	-0.24%	2,415,200
Jul 1, 2026	36.15	37.41	35.62	37.41	37.41	2.35%	2,481,900
Jun 30, 2026	36.75	36.82	35.76	36.55	36.55	-0.95%	2,383,800
Jun 29, 2026	36.75	36.96	36.44	36.90	36.90	0.14%	1,081,600
Jun 26, 2026	36.09	37.47	35.86	36.85	36.85	2.11%	3,115,400
Jun 25, 2026	36.45	37.03	35.26	36.09	36.09	-0.19%	3,274,200
Jun 24, 2026	34.85	36.32	34.60	36.16	36.16	3.31%	2,710,400
Jun 23, 2026	34.04	35.29	33.52	35.00	35.00	1.74%	2,042,000
Jun 22, 2026	33.98	34.83	33.54	34.40	34.40	1.24%	3,129,200
Jun 19, 2026	33.63	34.27	33.37	33.98	33.98	1.28%	1,699,000
Jun 18, 2026	33.03	33.67	32.75	33.55	33.55	1.85%	2,023,800
Jun 17, 2026	34.03	34.34	32.73	32.94	32.94	-2.52%	1,496,300
Jun 16, 2026	33.96	34.22	33.36	33.79	33.79	-0.50%	1,740,300
Jun 15, 2026	34.90	36.05	33.71	33.96	33.96	-0.59%	2,336,000
Jun 12, 2026	33.08	34.90	32.81	34.16	34.16	2.68%	3,392,300
Jun 11, 2026	32.30	33.33	31.80	33.27	33.27	3.39%	2,722,900
Jun 10, 2026	31.33	32.18	30.92	32.18	32.18	1.51%	4,958,000
Jun 9, 2026	30.37	31.85	30.37	31.70	31.70	5.67%	2,942,300
Jun 8, 2026	30.00	30.50	29.82	30.00	30.00	-0.56%	1,303,200
Jun 5, 2026	31.43	31.56	30.17	30.17	30.17	-3.92%	4,306,800
Jun 3, 2026	32.36	32.75	30.78	31.40	31.40	-5.96%	4,252,700
Jun 2, 2026	32.60	33.84	32.48	33.39	33.39	2.45%	3,002,800
Jun 1, 2026	32.50	32.79	32.00	32.59	32.59	-0.31%	4,955,900
May 29, 2026	32.50	33.12	32.35	32.69	32.69	-0.03%	1,505,900
May 28, 2026	32.95	33.37	32.22	32.70	32.70	-0.61%	1,257,300
May 27, 2026	32.65	33.50	32.26	32.90	32.90	0.77%	2,611,700
May 26, 2026	32.35	32.89	31.84	32.65	32.65	0.65%	1,896,500
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