Construtora Tenda SA TEND3
BMFBOVESPA · Brazil · Finance
BRL 27.38+0.37 (+1.37%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27.41 | +1.48% | BRL 27.29 | BRL 28.10 | BRL 26.66 | 4.85M |
| 2026-09-30 | BRL 27.01 | -1.17% | BRL 28.15 | BRL 28.27 | BRL 25.80 | 9.99M |
| 2026-09-29 | BRL 27.33 | -4.17% | BRL 28.40 | BRL 28.79 | BRL 26.06 | 14.21M |
| 2026-09-28 | BRL 28.52 | +1.64% | BRL 27.83 | BRL 28.52 | BRL 27.50 | 2.43M |
| 2026-09-25 | BRL 28.06 | +0.50% | BRL 27.90 | BRL 28.24 | BRL 27.62 | 2.85M |
| 2026-09-24 | BRL 27.92 | +2.23% | BRL 27.60 | BRL 28.03 | BRL 26.90 | 3.98M |
| 2026-09-23 | BRL 27.31 | -6.02% | BRL 28.65 | BRL 29.23 | BRL 26.88 | 7.75M |
| 2026-09-22 | BRL 29.06 | -0.62% | BRL 29.02 | BRL 29.31 | BRL 28.42 | 4.17M |
| 2026-09-21 | BRL 29.24 | -2.92% | BRL 30.38 | BRL 30.60 | BRL 29.19 | 5.10M |
| 2026-09-18 | BRL 30.12 | +2.97% | BRL 29.06 | BRL 30.12 | BRL 28.37 | 6.79M |
| 2026-09-17 | BRL 29.25 | -4.97% | BRL 30.86 | BRL 31.01 | BRL 28.60 | 6.03M |
| 2026-09-16 | BRL 30.78 | -1.19% | BRL 31.16 | BRL 31.63 | BRL 30.59 | 2.13M |
| 2026-09-15 | BRL 31.15 | -1.05% | BRL 31.67 | BRL 32.19 | BRL 31.15 | 1.94M |
| 2026-09-14 | BRL 31.48 | -1.96% | BRL 31.11 | BRL 31.94 | BRL 30.84 | 2.10M |
| 2026-09-11 | BRL 32.11 | -2.99% | BRL 33.28 | BRL 33.65 | BRL 32.06 | 3.24M |
| 2026-09-10 | BRL 33.10 | +0.18% | BRL 32.91 | BRL 33.99 | BRL 32.15 | 2.32M |
| 2026-09-09 | BRL 33.04 | -6.03% | BRL 34.61 | BRL 34.89 | BRL 32.76 | 4.19M |
| 2026-09-08 | BRL 35.16 | +1.53% | BRL 34.97 | BRL 35.63 | BRL 34.59 | 2.86M |
| 2026-09-04 | BRL 34.63 | +3.00% | BRL 33.38 | BRL 34.78 | BRL 33.27 | 5.24M |
| 2026-09-03 | BRL 33.62 | -1.84% | BRL 34.61 | BRL 35.17 | BRL 33.37 | 2.02M |
| 2026-09-02 | BRL 34.25 | +3.47% | BRL 33.25 | BRL 34.47 | BRL 32.55 | 3.02M |
| 2026-09-01 | BRL 33.10 | 0.00% | BRL 33.07 | BRL 33.88 | BRL 32.95 | 2.52M |
| 2026-08-31 | BRL 33.10 | +1.07% | BRL 33.06 | BRL 34.19 | BRL 32.88 | 1.94M |
| 2026-08-28 | BRL 32.75 | -1.92% | BRL 33.59 | BRL 34.51 | BRL 32.31 | 2.65M |
| 2026-08-27 | BRL 33.39 | +4.15% | BRL 32.00 | BRL 33.63 | BRL 31.37 | 4.09M |
| 2026-08-26 | BRL 32.06 | -4.10% | BRL 33.26 | BRL 33.88 | BRL 32.04 | 3.75M |
| 2026-08-25 | BRL 33.43 | +7.77% | BRL 31.12 | BRL 33.45 | BRL 31.03 | 3.92M |
| 2026-08-24 | BRL 31.02 | -0.39% | BRL 30.86 | BRL 31.30 | BRL 30.14 | 3.23M |
| 2026-08-21 | BRL 31.14 | +0.81% | BRL 31.14 | BRL 31.63 | BRL 30.60 | 3.28M |
| 2026-08-20 | BRL 30.89 | -3.62% | BRL 31.91 | BRL 31.91 | BRL 30.67 | 2.82M |
| 2026-08-19 | BRL 32.05 | -0.71% | BRL 32.59 | BRL 33.07 | BRL 31.62 | 2.07M |
| 2026-08-18 | BRL 32.28 | -3.76% | BRL 33.54 | BRL 33.65 | BRL 32.23 | 1.90M |
| 2026-08-17 | BRL 33.54 | -0.39% | BRL 33.70 | BRL 34.14 | BRL 33.05 | 2.23M |
| 2026-08-14 | BRL 33.67 | -1.26% | BRL 33.45 | BRL 33.67 | BRL 32.43 | 1.95M |
| 2026-08-13 | BRL 34.10 | +2.00% | BRL 33.36 | BRL 34.49 | BRL 33.34 | 2.40M |
| 2026-08-12 | BRL 33.43 | +3.18% | BRL 32.50 | BRL 33.55 | BRL 31.49 | 3.16M |
| 2026-08-11 | BRL 32.40 | -1.34% | BRL 32.37 | BRL 33.60 | BRL 31.83 | 2.48M |
| 2026-08-10 | BRL 32.84 | -2.35% | BRL 33.56 | BRL 33.75 | BRL 32.36 | 1.96M |
| 2026-08-07 | BRL 33.63 | +1.60% | BRL 33.22 | BRL 33.94 | BRL 32.54 | 2.57M |
| 2026-08-06 | BRL 33.10 | -1.05% | BRL 33.12 | BRL 33.61 | BRL 32.45 | 1.45M |
| 2026-08-05 | BRL 33.45 | +4.99% | BRL 33.90 | BRL 35.34 | BRL 33.18 | 7.53M |
| 2026-08-04 | BRL 31.86 | +0.54% | BRL 32.07 | BRL 32.67 | BRL 31.33 | 2.09M |
| 2026-08-03 | BRL 31.69 | +4.48% | BRL 30.57 | BRL 32.19 | BRL 30.57 | 4.12M |
| 2026-07-31 | BRL 30.33 | +0.93% | BRL 30.10 | BRL 30.38 | BRL 29.87 | 1.34M |
| 2026-07-30 | BRL 30.05 | +3.30% | BRL 29.16 | BRL 30.05 | BRL 29.16 | 1.94M |
| 2026-07-29 | BRL 29.09 | -3.23% | BRL 30.07 | BRL 30.07 | BRL 28.65 | 2.73M |
| 2026-07-28 | BRL 30.06 | -2.37% | BRL 31.23 | BRL 31.70 | BRL 30.01 | 2.08M |
| 2026-07-27 | BRL 30.79 | +3.50% | BRL 30.10 | BRL 30.79 | BRL 29.75 | 2.34M |
| 2026-07-24 | BRL 29.75 | +0.98% | BRL 29.19 | BRL 29.90 | BRL 29.11 | 1.48M |
| 2026-07-23 | BRL 29.46 | +0.27% | BRL 29.26 | BRL 29.46 | BRL 28.40 | 2.79M |
| 2026-07-22 | BRL 29.38 | -0.88% | BRL 29.70 | BRL 30.14 | BRL 29.27 | 2.07M |
| 2026-07-21 | BRL 29.64 | -3.20% | BRL 30.51 | BRL 30.84 | BRL 29.39 | 2.52M |
| 2026-07-20 | BRL 30.62 | -3.32% | BRL 31.74 | BRL 31.90 | BRL 30.60 | 1.97M |
| 2026-07-17 | BRL 31.67 | -2.52% | BRL 32.40 | BRL 32.41 | BRL 31.46 | 2.45M |
| 2026-07-16 | BRL 32.49 | -1.66% | BRL 33.06 | BRL 33.19 | BRL 32.45 | 1.55M |
| 2026-07-15 | BRL 33.04 | -4.51% | BRL 34.65 | BRL 34.96 | BRL 33.02 | 2.43M |
| 2026-07-14 | BRL 34.60 | +0.14% | BRL 34.83 | BRL 35.66 | BRL 33.91 | 2.19M |
| 2026-07-13 | BRL 34.55 | -2.29% | BRL 35.11 | BRL 35.72 | BRL 34.55 | 1.33M |
| 2026-07-10 | BRL 35.36 | +2.52% | BRL 35.58 | BRL 36.50 | BRL 34.85 | 1.54M |
| 2026-07-09 | BRL 34.49 | +3.82% | BRL 33.18 | BRL 34.90 | BRL 32.84 | 2.03M |
| 2026-07-08 | BRL 33.22 | -5.09% | BRL 34.90 | BRL 34.90 | BRL 32.57 | 4.88M |
| 2026-07-07 | BRL 35.00 | -4.40% | BRL 36.72 | BRL 36.97 | BRL 34.37 | 4.69M |
| 2026-07-06 | BRL 36.61 | -1.05% | BRL 36.74 | BRL 37.06 | BRL 36.05 | 2.09M |
| 2026-07-03 | BRL 37.00 | -0.86% | BRL 37.39 | BRL 37.79 | BRL 36.94 | 1.02M |
| 2026-07-02 | BRL 37.32 | -0.24% | BRL 36.97 | BRL 37.94 | BRL 36.74 | 2.42M |
| 2026-07-01 | BRL 37.41 | +2.35% | BRL 36.15 | BRL 37.41 | BRL 35.62 | 2.48M |
| 2026-06-30 | BRL 36.55 | -0.95% | BRL 36.75 | BRL 36.82 | BRL 35.76 | 2.39M |
| 2026-06-29 | BRL 36.90 | +0.14% | BRL 36.75 | BRL 36.96 | BRL 36.44 | 1.08M |
| 2026-06-26 | BRL 36.85 | +2.11% | BRL 36.09 | BRL 37.47 | BRL 35.86 | 3.12M |
| 2026-06-25 | BRL 36.09 | -0.19% | BRL 36.45 | BRL 37.03 | BRL 35.26 | 3.27M |
| 2026-06-24 | BRL 36.16 | +3.31% | BRL 34.85 | BRL 36.32 | BRL 34.60 | 2.71M |
| 2026-06-23 | BRL 35.00 | +1.74% | BRL 34.04 | BRL 35.29 | BRL 33.52 | 2.04M |
| 2026-06-22 | BRL 34.40 | +1.24% | BRL 33.98 | BRL 34.83 | BRL 33.54 | 3.13M |
| 2026-06-19 | BRL 33.98 | +1.28% | BRL 33.63 | BRL 34.27 | BRL 33.37 | 1.70M |
| 2026-06-18 | BRL 33.55 | +1.85% | BRL 33.03 | BRL 33.67 | BRL 32.75 | 2.02M |
| 2026-06-17 | BRL 32.94 | -2.52% | BRL 34.03 | BRL 34.34 | BRL 32.73 | 1.50M |
| 2026-06-16 | BRL 33.79 | -0.50% | BRL 33.96 | BRL 34.22 | BRL 33.36 | 1.74M |
| 2026-06-15 | BRL 33.96 | -0.59% | BRL 34.90 | BRL 36.05 | BRL 33.71 | 2.34M |
| 2026-06-12 | BRL 34.16 | +2.68% | BRL 33.08 | BRL 34.90 | BRL 32.81 | 3.39M |
| 2026-06-11 | BRL 33.27 | +3.39% | BRL 32.30 | BRL 33.32 | BRL 31.80 | 2.72M |
| 2026-06-10 | BRL 32.18 | +1.51% | BRL 31.33 | BRL 32.18 | BRL 30.92 | 4.96M |
| 2026-06-09 | BRL 31.70 | +5.67% | BRL 30.37 | BRL 31.85 | BRL 30.37 | 2.94M |
| 2026-06-08 | BRL 30.00 | -0.56% | BRL 30.00 | BRL 30.50 | BRL 29.82 | 1.31M |
| 2026-06-05 | BRL 30.17 | -3.92% | BRL 31.43 | BRL 31.56 | BRL 30.17 | 4.31M |
| 2026-06-03 | BRL 31.40 | -5.96% | BRL 32.36 | BRL 32.75 | BRL 30.78 | 4.25M |
| 2026-06-02 | BRL 33.39 | +2.45% | BRL 32.60 | BRL 33.84 | BRL 32.48 | 3.00M |
| 2026-06-01 | BRL 32.59 | -0.31% | BRL 32.50 | BRL 32.79 | BRL 32.00 | 4.96M |
| 2026-05-29 | BRL 32.69 | -0.03% | BRL 32.50 | BRL 33.12 | BRL 32.35 | 1.51M |
| 2026-05-28 | BRL 32.70 | -0.61% | BRL 32.95 | BRL 33.37 | BRL 32.22 | 1.27M |
| 2026-05-27 | BRL 32.90 | +0.77% | BRL 32.65 | BRL 33.50 | BRL 32.26 | 2.62M |