Construtora Tenda S.A. (BVMF:TEND3)
Brazil
· Delayed Price · Currency is BRL 28.48
-0.10 (-0.35%)
Apr 28, 2026, 5:07 PM GMT-3
Construtora Tenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.31 | 28.60 | 27.37 | 28.21 | - | -1.29% | 4,694,000 |
| Apr 27, 2026 | 30.97 | 31.43 | 28.26 | 28.58 | 28.58 | -8.66% | 5,534,300 |
| Apr 24, 2026 | 31.76 | 31.97 | 30.90 | 31.29 | 31.29 | -1.29% | 1,930,300 |
| Apr 23, 2026 | 32.42 | 32.61 | 31.08 | 31.70 | 31.70 | -2.61% | 1,971,000 |
| Apr 22, 2026 | 32.48 | 33.09 | 32.33 | 32.55 | 32.55 | -0.55% | 1,765,000 |
| Apr 20, 2026 | 32.62 | 32.88 | 32.15 | 32.73 | 32.73 | -0.33% | 964,600 |
| Apr 17, 2026 | 33.62 | 34.35 | 32.39 | 32.84 | 32.84 | 0.67% | 2,982,700 |
| Apr 16, 2026 | 34.00 | 34.00 | 32.24 | 32.62 | 32.62 | -3.58% | 5,515,600 |
| Apr 15, 2026 | 34.66 | 34.67 | 33.18 | 33.83 | 33.83 | -2.65% | 4,058,700 |
| Apr 14, 2026 | 34.04 | 34.97 | 34.04 | 34.75 | 34.75 | 2.15% | 1,905,700 |
| Apr 13, 2026 | 33.43 | 34.42 | 33.12 | 34.02 | 34.02 | 0.74% | 2,247,200 |
| Apr 10, 2026 | 34.07 | 34.27 | 32.57 | 33.77 | 33.77 | -0.68% | 1,871,700 |
| Apr 9, 2026 | 33.00 | 34.10 | 32.20 | 34.00 | 34.00 | 3.44% | 2,470,700 |
| Apr 8, 2026 | 32.00 | 33.50 | 31.51 | 32.87 | 32.87 | 11.24% | 4,270,100 |
| Apr 7, 2026 | 31.33 | 31.69 | 29.01 | 29.55 | 29.55 | -6.07% | 2,833,900 |
| Apr 6, 2026 | 31.40 | 31.71 | 30.92 | 31.46 | 31.46 | 0.19% | 845,300 |
| Apr 2, 2026 | 30.04 | 31.55 | 29.72 | 31.40 | 31.40 | 0.32% | 1,520,900 |
| Apr 1, 2026 | 31.40 | 31.87 | 30.81 | 31.30 | 31.30 | 0.32% | 2,111,100 |
| Mar 31, 2026 | 30.33 | 31.41 | 29.52 | 31.20 | 31.20 | 5.69% | 3,299,100 |
| Mar 30, 2026 | 30.19 | 30.19 | 29.21 | 29.52 | 29.52 | 0.34% | 1,121,800 |
| Mar 27, 2026 | 29.99 | 30.17 | 29.00 | 29.42 | 29.42 | -1.90% | 1,332,000 |
| Mar 26, 2026 | 31.00 | 31.32 | 29.91 | 29.99 | 29.99 | -5.27% | 2,193,400 |
| Mar 25, 2026 | 31.49 | 32.13 | 31.40 | 31.66 | 31.66 | 2.46% | 2,048,500 |
| Mar 24, 2026 | 31.48 | 31.48 | 30.31 | 30.90 | 30.90 | -2.15% | 1,875,600 |
| Mar 23, 2026 | 30.19 | 31.85 | 30.00 | 31.58 | 31.58 | 8.41% | 1,739,400 |
| Mar 20, 2026 | 30.12 | 30.12 | 28.60 | 29.13 | 29.13 | -3.64% | 2,104,000 |
| Mar 19, 2026 | 29.74 | 30.81 | 29.04 | 30.23 | 30.23 | -0.72% | 2,119,900 |
| Mar 18, 2026 | 29.73 | 31.28 | 29.53 | 30.45 | 30.45 | 1.33% | 3,203,200 |
| Mar 17, 2026 | 29.31 | 30.39 | 28.84 | 30.05 | 30.05 | 2.56% | 2,516,700 |
| Mar 16, 2026 | 29.39 | 30.10 | 29.08 | 29.30 | 29.30 | 0.93% | 1,773,700 |
| Mar 13, 2026 | 29.40 | 30.35 | 28.59 | 29.03 | 29.03 | -0.21% | 2,527,300 |
| Mar 12, 2026 | 29.69 | 29.69 | 28.82 | 29.09 | 29.09 | -3.55% | 1,341,500 |
| Mar 11, 2026 | 29.36 | 30.64 | 28.78 | 30.16 | 30.16 | 1.93% | 1,931,700 |
| Mar 10, 2026 | 30.49 | 30.98 | 29.55 | 29.59 | 29.59 | -1.56% | 1,928,400 |
| Mar 9, 2026 | 29.71 | 30.32 | 28.98 | 30.06 | 30.06 | - | 2,312,700 |
| Mar 6, 2026 | 27.89 | 30.60 | 27.79 | 30.06 | 30.06 | 9.95% | 5,751,000 |
| Mar 5, 2026 | 28.21 | 28.53 | 26.93 | 27.34 | 27.34 | -4.41% | 2,318,000 |
| Mar 4, 2026 | 29.36 | 30.11 | 28.60 | 28.60 | 28.60 | 0.67% | 2,085,500 |
| Mar 3, 2026 | 28.79 | 28.94 | 28.11 | 28.41 | 28.41 | -4.82% | 3,093,700 |
| Mar 2, 2026 | 29.60 | 30.31 | 29.20 | 29.85 | 29.85 | -1.35% | 1,861,800 |
| Feb 27, 2026 | 30.67 | 30.67 | 29.60 | 30.26 | 30.26 | -1.34% | 1,433,700 |
| Feb 26, 2026 | 30.32 | 30.86 | 29.77 | 30.67 | 30.67 | 1.15% | 1,832,000 |
| Feb 25, 2026 | 31.41 | 31.72 | 30.19 | 30.32 | 30.32 | -2.82% | 2,036,200 |
| Feb 24, 2026 | 32.56 | 32.81 | 31.11 | 31.20 | 31.20 | -3.14% | 1,967,800 |
| Feb 23, 2026 | 33.20 | 33.35 | 31.75 | 32.21 | 32.21 | -2.54% | 1,411,700 |
| Feb 20, 2026 | 33.85 | 33.85 | 31.96 | 33.05 | 33.05 | -3.16% | 3,143,500 |
| Feb 19, 2026 | 32.46 | 34.13 | 32.21 | 34.13 | 34.13 | 5.27% | 2,563,700 |
| Feb 18, 2026 | 32.80 | 33.29 | 32.15 | 32.42 | 32.42 | -0.67% | 1,324,000 |
| Feb 13, 2026 | 31.68 | 32.77 | 31.68 | 32.64 | 32.64 | 1.21% | 2,244,300 |
| Feb 12, 2026 | 31.35 | 32.25 | 31.04 | 32.25 | 32.25 | 3.20% | 2,908,900 |
| Feb 11, 2026 | 30.85 | 31.34 | 30.60 | 31.25 | 31.25 | 1.99% | 4,239,400 |
| Feb 10, 2026 | 29.86 | 30.68 | 29.86 | 30.64 | 30.64 | 2.30% | 1,705,200 |
| Feb 9, 2026 | 29.70 | 30.41 | 29.66 | 29.95 | 29.95 | 0.84% | 1,270,200 |
| Feb 6, 2026 | 29.04 | 29.89 | 28.63 | 29.70 | 29.70 | 2.06% | 1,409,800 |
| Feb 5, 2026 | 28.21 | 29.61 | 28.02 | 29.10 | 29.10 | 3.12% | 1,879,500 |
| Feb 4, 2026 | 28.78 | 28.88 | 27.57 | 28.22 | 28.22 | -2.01% | 2,498,200 |
| Feb 3, 2026 | 28.37 | 28.97 | 28.18 | 28.80 | 28.80 | 2.56% | 1,677,400 |
| Feb 2, 2026 | 27.60 | 28.41 | 27.60 | 28.08 | 28.08 | 1.74% | 1,671,200 |
| Jan 30, 2026 | 27.10 | 27.86 | 26.82 | 27.60 | 27.60 | 1.47% | 3,194,900 |
| Jan 29, 2026 | 27.20 | 27.46 | 26.54 | 27.20 | 27.20 | 0.74% | 4,266,000 |
| Jan 28, 2026 | 25.45 | 27.08 | 25.39 | 27.00 | 27.00 | 6.47% | 3,555,500 |
| Jan 27, 2026 | 25.45 | 25.80 | 24.10 | 25.36 | 25.36 | 0.60% | 4,681,900 |
| Jan 26, 2026 | 24.70 | 25.31 | 24.39 | 25.21 | 25.21 | 2.15% | 2,144,300 |
| Jan 23, 2026 | 24.60 | 24.94 | 24.30 | 24.68 | 24.68 | 0.33% | 1,148,900 |
| Jan 22, 2026 | 24.22 | 25.19 | 24.22 | 24.60 | 24.60 | 0.94% | 2,233,500 |
| Jan 21, 2026 | 23.80 | 24.37 | 23.71 | 24.37 | 24.37 | 2.87% | 1,918,700 |
| Jan 20, 2026 | 22.71 | 23.69 | 22.52 | 23.69 | 23.69 | 4.04% | 1,522,400 |
| Jan 19, 2026 | 22.70 | 23.15 | 22.70 | 22.77 | 22.77 | -0.35% | 753,600 |
| Jan 16, 2026 | 23.55 | 23.80 | 22.36 | 22.85 | 22.85 | -3.83% | 2,918,200 |
| Jan 15, 2026 | 24.05 | 24.24 | 23.69 | 23.76 | 23.76 | -0.54% | 1,576,300 |
| Jan 14, 2026 | 23.94 | 24.15 | 23.31 | 23.89 | 23.89 | 1.10% | 1,885,000 |
| Jan 13, 2026 | 23.90 | 24.23 | 23.39 | 23.63 | 23.63 | -1.50% | 1,886,900 |
| Jan 12, 2026 | 25.05 | 25.19 | 23.74 | 23.99 | 23.99 | -4.76% | 3,090,100 |
| Jan 9, 2026 | 25.54 | 26.22 | 25.19 | 25.19 | 25.19 | -0.79% | 1,730,700 |
| Jan 8, 2026 | 24.77 | 25.75 | 24.50 | 25.39 | 25.39 | 3.34% | 1,773,700 |
| Jan 7, 2026 | 26.00 | 26.00 | 24.33 | 24.57 | 24.57 | -4.91% | 2,266,800 |
| Jan 6, 2026 | 24.94 | 25.89 | 24.94 | 25.84 | 25.84 | 3.53% | 2,613,500 |
| Jan 5, 2026 | 23.31 | 25.08 | 23.16 | 24.96 | 24.96 | 7.49% | 1,950,200 |
| Jan 2, 2026 | 24.86 | 24.86 | 23.21 | 23.22 | 23.22 | -5.46% | 3,521,700 |
| Dec 30, 2025 | 24.20 | 24.60 | 24.07 | 24.56 | 24.56 | 2.33% | 1,286,600 |
| Dec 29, 2025 | 24.21 | 24.28 | 23.76 | 24.00 | 24.00 | -0.87% | 882,300 |
| Dec 26, 2025 | 23.97 | 24.24 | 23.84 | 24.21 | 24.21 | -2.97% | 1,008,800 |
| Dec 23, 2025 | 23.95 | 25.06 | 23.95 | 24.95 | 24.12 | 4.44% | 1,651,300 |
| Dec 22, 2025 | 24.20 | 24.20 | 23.52 | 23.89 | 23.10 | - | 1,747,200 |
| Dec 19, 2025 | 23.90 | 24.54 | 23.74 | 23.89 | 23.10 | 0.84% | 2,083,800 |
| Dec 18, 2025 | 23.61 | 24.03 | 23.35 | 23.69 | 22.91 | -0.63% | 1,846,100 |
| Dec 17, 2025 | 23.65 | 23.94 | 23.15 | 23.84 | 23.05 | 0.25% | 2,785,200 |
| Dec 16, 2025 | 25.53 | 25.53 | 23.61 | 23.78 | 22.99 | -7.11% | 3,266,400 |
| Dec 15, 2025 | 25.23 | 25.92 | 25.08 | 25.60 | 24.75 | 3.23% | 2,547,800 |
| Dec 12, 2025 | 23.38 | 25.46 | 22.92 | 24.80 | 23.98 | 0.28% | 7,280,100 |
| Dec 11, 2025 | 25.12 | 25.58 | 24.69 | 24.73 | 23.91 | -1.90% | 3,068,000 |
| Dec 10, 2025 | 24.59 | 25.44 | 24.59 | 25.21 | 24.38 | 2.44% | 2,541,600 |
| Dec 9, 2025 | 24.55 | 25.00 | 23.91 | 24.61 | 23.80 | -1.01% | 2,659,300 |
| Dec 8, 2025 | 25.37 | 25.65 | 24.25 | 24.86 | 24.04 | 0.40% | 1,936,000 |
| Dec 5, 2025 | 27.03 | 27.44 | 24.72 | 24.76 | 23.94 | -8.97% | 2,894,500 |
| Dec 4, 2025 | 26.77 | 27.57 | 26.64 | 27.20 | 26.30 | 2.45% | 2,330,700 |
| Dec 3, 2025 | 28.01 | 28.30 | 26.55 | 26.55 | 25.67 | -5.25% | 3,246,400 |
| Dec 2, 2025 | 28.24 | 28.59 | 27.91 | 28.02 | 27.09 | -0.81% | 3,010,300 |
| Dec 1, 2025 | 27.50 | 28.28 | 26.78 | 28.25 | 27.32 | 2.91% | 3,513,400 |
| Nov 28, 2025 | 26.63 | 27.75 | 26.28 | 27.45 | 26.54 | 3.08% | 2,086,900 |