Skip to main content
Construtora Tenda S.A. (BVMF:TEND3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.90
-2.30 (-8.46%)
Dec 5, 2025, 5:40 PM GMT-3

Construtora Tenda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0327.4424.7224.7624.76-8.97%2,894,500
Dec 4, 202526.7727.5726.6427.2027.202.45%2,330,700
Dec 3, 202528.0128.3026.5526.5526.55-5.25%3,246,400
Dec 2, 202528.2428.5927.9128.0228.02-0.81%3,010,300
Dec 1, 202527.5028.2826.7828.2528.252.91%3,513,400
Nov 28, 202526.6327.7526.2827.4527.453.08%2,086,900
Nov 27, 202526.1626.9025.7826.6326.632.19%1,347,300
Nov 26, 202524.8026.1224.8026.0626.064.91%2,118,800
Nov 25, 202524.8225.4424.7324.8424.840.08%927,700
Nov 24, 202524.8525.1824.5624.8224.82-0.12%1,316,700
Nov 21, 202524.7824.9524.3324.8524.85-0.24%1,057,700
Nov 19, 202524.6725.2424.3324.9124.910.97%1,433,400
Nov 18, 202524.2725.0523.7924.6724.671.11%1,521,800
Nov 17, 202525.0025.1524.2424.4024.40-2.59%1,080,300
Nov 14, 202525.1625.6324.8225.0525.05-0.99%2,286,400
Nov 13, 202525.6026.2025.2825.3025.30-2.24%1,664,100
Nov 12, 202526.7526.9625.8825.8825.88-2.96%1,704,400
Nov 11, 202525.7026.6925.7026.6726.674.26%2,051,900
Nov 10, 202524.9026.2724.8225.5825.583.44%2,646,600
Nov 7, 202523.7024.7723.3724.7324.738.94%5,009,800
Nov 6, 202523.4223.5122.2722.7022.70-3.40%3,327,800
Nov 5, 202523.3223.6322.9023.5023.501.95%2,031,100
Nov 4, 202523.3023.3922.9023.0523.05-0.56%1,783,900
Nov 3, 202523.7023.9723.1223.1823.18-1.65%3,776,700
Oct 31, 202523.1223.8723.1223.5723.572.48%3,905,600
Oct 30, 202522.6023.4122.6023.0023.000.26%1,939,200
Oct 29, 202522.0522.9621.8522.9422.944.46%4,426,900
Oct 28, 202523.4223.4221.6421.9621.96-6.11%6,777,900
Oct 27, 202523.6023.6622.9223.3923.391.04%2,242,800
Oct 24, 202523.5623.8323.0423.1523.15-1.87%1,410,200
Oct 23, 202523.2723.7823.0623.5923.591.33%1,121,900
Oct 22, 202523.2623.5022.9323.2823.280.56%951,700
Oct 21, 202523.4923.5222.7323.1523.15-1.78%1,589,500
Oct 20, 202523.4024.0523.3923.5723.570.73%1,331,500
Oct 17, 202523.2623.5223.0523.4023.40-0.43%1,056,700
Oct 16, 202523.8423.9923.2723.5023.50-0.97%1,235,200
Oct 15, 202523.2123.9422.7323.7323.732.46%2,363,200
Oct 14, 202523.4323.6222.9923.1623.16-1.66%1,378,300
Oct 13, 202524.0224.4423.4723.5523.55-0.72%1,459,000
Oct 10, 202523.4623.7222.9623.7223.721.76%2,162,900
Oct 9, 202523.9124.2223.3023.3123.31-4.51%3,212,900
Oct 8, 202523.9124.4623.5624.4124.412.09%4,495,700
Oct 7, 202524.8024.9023.4523.9123.91-4.21%2,763,100
Oct 6, 202525.6425.6424.7224.9624.96-2.77%908,300
Oct 3, 202525.4125.7025.0625.6725.670.47%1,194,600
Oct 2, 202526.1326.4525.3325.5525.55-1.92%1,362,300
Oct 1, 202526.0026.4525.9826.0526.05-0.15%1,657,600
Sep 30, 202526.5926.6625.9726.0926.09-0.95%1,457,500
Sep 29, 202526.6026.9926.3226.3426.34-0.23%953,500
Sep 26, 202526.0626.7126.0626.4026.401.30%1,257,100
Sep 25, 202526.8326.8425.9726.0626.06-2.98%1,179,000
Sep 24, 202527.0527.3426.6626.8626.86-0.26%1,192,700
Sep 23, 202526.6927.3426.5326.9326.931.01%1,485,400
Sep 22, 202527.0927.0926.0726.6626.66-0.89%1,332,100
Sep 19, 202527.1127.2026.7726.9026.90-0.41%3,794,700
Sep 18, 202527.2827.2926.8827.0127.01-0.70%851,700
Sep 17, 202526.7527.2926.6127.2027.201.95%1,718,300
Sep 16, 202526.8527.4326.4626.6826.680.34%2,145,100
Sep 15, 202527.0127.2726.5626.5926.590.45%1,736,900
Sep 12, 202526.3326.5026.0526.4726.470.42%1,502,700
Sep 11, 202526.0026.5625.9326.3626.361.89%2,473,200
Sep 10, 202525.0026.0024.8025.8725.873.56%2,087,700
Sep 9, 202524.4025.1024.2524.9824.982.84%2,095,500
Sep 8, 202524.7624.7623.9524.2924.29-1.66%943,000
Sep 5, 202523.7325.0623.7324.7024.704.48%2,683,800
Sep 4, 202522.9623.8422.7223.6423.643.05%1,495,100
Sep 3, 202523.6723.6822.9422.9422.94-2.51%1,447,700
Sep 2, 202523.1223.5322.5923.5323.531.07%1,148,900
Sep 1, 202523.6724.1523.2823.2823.28-2.47%1,556,100
Aug 29, 202523.3723.9623.0523.8723.872.14%1,956,500
Aug 28, 202522.6423.6022.5823.3723.373.96%1,658,900
Aug 27, 202521.2222.4821.0622.4822.485.59%1,862,000
Aug 26, 202521.2821.4121.1021.2921.29-1,493,500
Aug 25, 202521.1721.3720.8421.2921.291.24%1,684,000
Aug 22, 202520.6421.0720.5921.0321.032.04%1,931,000
Aug 21, 202520.8421.0220.6120.6120.61-1.25%703,300
Aug 20, 202520.9320.9520.4420.8720.870.10%1,624,500
Aug 19, 202521.3521.4020.7120.8520.85-3.25%1,433,400
Aug 18, 202521.3921.8521.3821.5521.550.70%1,061,700
Aug 15, 202521.3521.8421.1321.4021.400.23%862,000
Aug 14, 202521.1521.4221.0021.3521.350.90%1,344,000
Aug 13, 202522.0022.0521.0021.1621.16-3.56%1,935,200
Aug 12, 202521.8722.2621.6221.9421.940.92%2,324,700
Aug 11, 202521.3422.1021.3421.7421.741.12%1,821,100
Aug 8, 202522.5022.6321.1721.5021.50-9.05%7,069,500
Aug 7, 202523.5023.6422.9523.6423.232.16%1,384,000
Aug 6, 202522.1223.3622.1223.1422.744.09%1,409,300
Aug 5, 202522.2122.4821.9622.2321.85-0.27%1,121,500
Aug 4, 202522.3122.4521.8722.2921.910.91%1,834,600
Aug 1, 202521.5222.5821.5222.0921.713.71%2,153,400
Jul 31, 202521.4721.5020.8421.3020.93-0.98%1,603,400
Jul 30, 202520.9621.8620.9221.5121.141.27%1,935,300
Jul 29, 202520.5021.3120.5021.2420.874.12%2,222,300
Jul 28, 202521.3321.5820.2420.4020.05-3.95%2,295,500
Jul 25, 202521.2121.3020.7721.2420.871.14%1,538,200
Jul 24, 202521.8521.9320.8921.0020.64-5.23%2,010,800
Jul 23, 202521.1222.3221.1222.1621.783.89%1,727,400
Jul 22, 202521.4821.7821.1721.3320.96-0.23%1,833,500
Jul 21, 202522.4722.6521.3521.3821.01-4.89%2,138,900
Jul 18, 202523.2023.3122.4822.4822.09-3.93%1,057,500