Skip to main content
Construtora Tenda S.A. (BVMF:TEND3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.06
+2.72 (9.95%)
At close: Mar 6, 2026

Construtora Tenda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8930.6027.7930.0630.069.95%5,751,000
Mar 5, 202628.2128.5326.9327.3427.34-4.41%2,318,000
Mar 4, 202629.3630.1128.6028.6028.600.67%2,085,500
Mar 3, 202628.7928.9428.1128.4128.41-4.82%3,093,700
Mar 2, 202629.6030.3129.2029.8529.85-1.35%1,861,800
Feb 27, 202630.6730.6729.6030.2630.26-1.34%1,433,700
Feb 26, 202630.3230.8629.7730.6730.671.15%1,832,000
Feb 25, 202631.4131.7230.1930.3230.32-2.82%2,036,200
Feb 24, 202632.5632.8131.1131.2031.20-3.14%1,967,800
Feb 23, 202633.2033.3531.7532.2132.21-2.54%1,411,700
Feb 20, 202633.8533.8531.9633.0533.05-3.16%3,143,500
Feb 19, 202632.4634.1332.2134.1334.135.27%2,563,700
Feb 18, 202632.8033.2932.1532.4232.42-0.67%1,324,000
Feb 13, 202631.6832.7731.6832.6432.641.21%2,244,300
Feb 12, 202631.3532.2531.0432.2532.253.20%2,908,900
Feb 11, 202630.8531.3430.6031.2531.251.99%4,239,400
Feb 10, 202629.8630.6829.8630.6430.642.30%1,705,200
Feb 9, 202629.7030.4129.6629.9529.950.84%1,270,200
Feb 6, 202629.0429.8928.6329.7029.702.06%1,409,800
Feb 5, 202628.2129.6128.0229.1029.103.12%1,879,500
Feb 4, 202628.7828.8827.5728.2228.22-2.01%2,498,200
Feb 3, 202628.3728.9728.1828.8028.802.56%1,677,400
Feb 2, 202627.6028.4127.6028.0828.081.74%1,671,200
Jan 30, 202627.1027.8626.8227.6027.601.47%3,194,900
Jan 29, 202627.2027.4626.5427.2027.200.74%4,266,000
Jan 28, 202625.4527.0825.3927.0027.006.47%3,555,500
Jan 27, 202625.4525.8024.1025.3625.360.60%4,681,900
Jan 26, 202624.7025.3124.3925.2125.212.15%2,144,300
Jan 23, 202624.6024.9424.3024.6824.680.33%1,148,900
Jan 22, 202624.2225.1924.2224.6024.600.94%2,233,500
Jan 21, 202623.8024.3723.7124.3724.372.87%1,918,700
Jan 20, 202622.7123.6922.5223.6923.694.04%1,522,400
Jan 19, 202622.7023.1522.7022.7722.77-0.35%753,600
Jan 16, 202623.5523.8022.3622.8522.85-3.83%2,918,200
Jan 15, 202624.0524.2423.6923.7623.76-0.54%1,576,300
Jan 14, 202623.9424.1523.3123.8923.891.10%1,885,000
Jan 13, 202623.9024.2323.3923.6323.63-1.50%1,886,900
Jan 12, 202625.0525.1923.7423.9923.99-4.76%3,090,100
Jan 9, 202625.5426.2225.1925.1925.19-0.79%1,730,700
Jan 8, 202624.7725.7524.5025.3925.393.34%1,773,700
Jan 7, 202626.0026.0024.3324.5724.57-4.91%2,266,800
Jan 6, 202624.9425.8924.9425.8425.843.53%2,613,500
Jan 5, 202623.3125.0823.1624.9624.967.49%1,950,200
Jan 2, 202624.8624.8623.2123.2223.22-5.46%3,521,700
Dec 30, 202524.2024.6024.0724.5624.562.33%1,286,600
Dec 29, 202524.2124.2823.7624.0024.00-0.87%882,300
Dec 26, 202523.9724.2423.8424.2124.21-2.97%1,008,800
Dec 23, 202523.9525.0623.9524.9524.124.44%1,651,300
Dec 22, 202524.2024.2023.5223.8923.10-1,747,200
Dec 19, 202523.9024.5423.7423.8923.100.84%2,083,800
Dec 18, 202523.6124.0323.3523.6922.91-0.63%1,846,100
Dec 17, 202523.6523.9423.1523.8423.050.25%2,785,200
Dec 16, 202525.5325.5323.6123.7822.99-7.11%3,266,400
Dec 15, 202525.2325.9225.0825.6024.753.23%2,547,800
Dec 12, 202523.3825.4622.9224.8023.980.28%7,280,100
Dec 11, 202525.1225.5824.6924.7323.91-1.90%3,068,000
Dec 10, 202524.5925.4424.5925.2124.382.44%2,541,600
Dec 9, 202524.5525.0023.9124.6123.80-1.01%2,659,300
Dec 8, 202525.3725.6524.2524.8624.040.40%1,936,000
Dec 5, 202527.0327.4424.7224.7623.94-8.97%2,894,500
Dec 4, 202526.7727.5726.6427.2026.302.45%2,330,700
Dec 3, 202528.0128.3026.5526.5525.67-5.25%3,246,400
Dec 2, 202528.2428.5927.9128.0227.09-0.81%3,010,300
Dec 1, 202527.5028.2826.7828.2527.322.91%3,513,400
Nov 28, 202526.6327.7526.2827.4526.543.08%2,086,900
Nov 27, 202526.1626.9025.7826.6325.752.19%1,347,300
Nov 26, 202524.8026.1224.8026.0625.204.91%2,118,800
Nov 25, 202524.8225.4424.7324.8424.020.08%927,700
Nov 24, 202524.8525.1824.5624.8224.00-0.12%1,316,700
Nov 21, 202524.7824.9524.3324.8524.03-0.24%1,057,700
Nov 19, 202524.6725.2424.3324.9124.090.97%1,433,400
Nov 18, 202524.2725.0523.7924.6723.851.11%1,521,800
Nov 17, 202525.0025.1524.2424.4023.59-2.59%1,080,300
Nov 14, 202525.1625.6324.8225.0524.22-0.99%2,286,400
Nov 13, 202525.6026.2025.2825.3024.46-2.24%1,664,100
Nov 12, 202526.7526.9625.8825.8825.02-2.96%1,704,400
Nov 11, 202525.7026.6925.7026.6725.794.26%2,051,900
Nov 10, 202524.9026.2724.8225.5824.733.44%2,646,600
Nov 7, 202523.7024.7723.3724.7323.918.94%5,009,800
Nov 6, 202523.4223.5122.2722.7021.95-3.40%3,327,800
Nov 5, 202523.3223.6322.9023.5022.721.95%2,031,100
Nov 4, 202523.3023.3922.9023.0522.29-0.56%1,783,900
Nov 3, 202523.7023.9723.1223.1822.41-1.65%3,776,700
Oct 31, 202523.1223.8723.1223.5722.792.48%3,905,600
Oct 30, 202522.6023.4122.6023.0022.240.26%1,939,200
Oct 29, 202522.0522.9621.8522.9422.184.46%4,426,900
Oct 28, 202523.4223.4221.6421.9621.23-6.11%6,777,900
Oct 27, 202523.6023.6622.9223.3922.621.04%2,242,800
Oct 24, 202523.5623.8323.0423.1522.38-1.87%1,410,200
Oct 23, 202523.2723.7823.0623.5922.811.33%1,121,900
Oct 22, 202523.2623.5022.9323.2822.510.56%951,700
Oct 21, 202523.4923.5222.7323.1522.38-1.78%1,589,500
Oct 20, 202523.4024.0523.3923.5722.790.73%1,331,500
Oct 17, 202523.2623.5223.0523.4022.63-0.43%1,056,700
Oct 16, 202523.8423.9923.2723.5022.72-0.97%1,235,200
Oct 15, 202523.2123.9422.7323.7322.952.46%2,363,200
Oct 14, 202523.4323.6222.9923.1622.39-1.66%1,378,300
Oct 13, 202524.0224.4423.4723.5522.77-0.72%1,459,000
Oct 10, 202523.4623.7222.9623.7222.941.76%2,162,900
Oct 9, 202523.9124.2223.3023.3122.54-4.51%3,212,900