Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	36.09	37.47	35.86	36.85	36.16	2.11%	3,115,400
Jun 25, 2026	36.45	37.03	35.26	36.09	35.42	-0.19%	3,271,800
Jun 24, 2026	34.85	36.32	34.60	36.16	35.49	3.31%	2,707,800
Jun 23, 2026	34.04	35.29	33.52	35.00	34.35	1.74%	2,042,000
Jun 22, 2026	33.98	34.83	33.54	34.40	33.76	1.24%	3,128,200
Jun 19, 2026	33.63	34.27	33.37	33.98	33.35	1.28%	1,699,000
Jun 18, 2026	33.03	33.67	32.75	33.55	32.92	1.85%	2,023,800
Jun 17, 2026	34.03	34.34	32.73	32.94	32.33	-2.52%	1,495,600
Jun 16, 2026	33.96	34.22	33.36	33.79	33.16	-0.50%	1,740,300
Jun 15, 2026	34.90	36.05	33.71	33.96	33.33	-0.59%	2,335,700
Jun 12, 2026	33.08	34.90	32.81	34.16	33.52	2.68%	3,392,300
Jun 11, 2026	32.30	33.33	31.80	33.27	32.65	3.39%	2,722,900
Jun 10, 2026	31.33	32.18	30.92	32.18	31.58	1.51%	4,958,000
Jun 9, 2026	30.37	31.85	30.37	31.70	31.11	5.67%	2,942,300
Jun 8, 2026	30.00	30.50	29.82	30.00	29.44	-0.56%	1,303,200