Construtora Tenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.35	18.35	16.25	16.32	16.32	-17.37%	16,877,500
Nov 4, 2026	20.00	20.53	19.41	19.75	19.75	1.80%	4,734,900
Nov 3, 2026	19.20	19.47	18.70	19.40	19.40	-3.05%	7,165,500
Oct 30, 2026	19.90	20.26	19.34	20.01	20.01	-1.62%	6,375,500
Oct 29, 2026	21.38	22.00	20.08	20.34	20.34	-4.86%	7,608,300
Oct 28, 2026	22.83	23.13	20.95	21.38	21.38	-7.08%	7,780,200
Oct 27, 2026	22.30	23.46	21.16	23.01	23.01	10.20%	13,553,900
Oct 26, 2026	17.71	24.00	17.71	20.88	20.88	-26.38%	8,240,700
Oct 23, 2026	28.71	29.09	28.00	28.36	28.36	-1.49%	3,839,500
Oct 22, 2026	28.23	29.13	28.13	28.79	28.79	0.66%	2,917,700
Oct 21, 2026	28.71	29.10	28.26	28.60	28.60	-	2,941,900
Oct 20, 2026	28.56	29.18	27.65	28.60	28.60	3.25%	3,991,300
Oct 19, 2026	27.33	27.85	27.19	27.70	27.70	2.71%	2,658,000
Oct 16, 2026	27.90	28.27	26.89	26.97	26.97	-2.49%	4,074,800
Oct 15, 2026	27.59	28.50	27.22	27.66	27.66	-2.64%	3,275,400
Oct 14, 2026	29.67	29.67	28.35	28.41	28.41	-5.46%	6,406,000
Oct 13, 2026	30.80	30.80	29.45	30.05	30.05	-2.75%	2,774,900
Oct 9, 2026	30.05	31.67	30.05	30.90	30.90	4.78%	6,801,900
Oct 8, 2026	29.95	30.53	29.11	29.49	29.49	-2.54%	6,460,500
Oct 7, 2026	28.84	30.42	28.60	30.26	30.26	4.89%	3,982,800
Oct 6, 2026	29.44	30.10	27.95	28.85	28.85	-1.37%	4,158,500
Oct 5, 2026	29.90	32.01	29.19	29.25	29.25	4.02%	8,940,900
Oct 2, 2026	28.15	28.40	27.38	28.12	28.12	2.67%	5,652,800
Oct 1, 2026	27.29	28.10	26.66	27.39	27.39	1.41%	6,730,600
Sep 30, 2026	28.15	28.30	25.80	27.01	27.01	-1.17%	9,962,800
Sep 29, 2026	28.40	28.79	26.06	27.33	27.33	-4.17%	14,201,600
Sep 28, 2026	27.83	28.52	27.50	28.52	28.52	1.64%	2,427,500
Sep 25, 2026	27.90	28.24	27.62	28.06	28.06	0.50%	2,851,500
Sep 24, 2026	27.60	28.03	26.90	27.92	27.92	2.23%	3,970,200
Sep 23, 2026	28.65	29.23	26.88	27.31	27.31	-6.02%	7,715,000
Sep 22, 2026	29.02	29.31	28.42	29.06	29.06	-0.62%	4,168,600
Sep 21, 2026	30.38	30.60	29.19	29.24	29.24	-2.92%	5,098,700
Sep 18, 2026	29.06	30.12	28.37	30.12	30.12	2.97%	6,771,400
Sep 17, 2026	30.86	31.01	28.60	29.25	29.25	-4.97%	6,026,600
Sep 16, 2026	31.16	31.65	30.59	30.78	30.78	-1.19%	2,129,600
Sep 15, 2026	31.67	32.19	31.15	31.15	31.15	-1.05%	1,942,000
Sep 14, 2026	31.11	31.94	30.84	31.48	31.48	-1.96%	2,098,200
Sep 11, 2026	33.28	33.65	32.06	32.11	32.11	-2.99%	3,234,200
Sep 10, 2026	32.91	33.99	32.15	33.10	33.10	0.18%	2,310,600
Sep 9, 2026	34.61	34.89	32.76	33.04	33.04	-6.03%	4,183,500
Sep 8, 2026	34.97	35.63	34.59	35.16	35.16	1.53%	2,862,500
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%	4,088,800
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