Construtora Tenda SA TEND3
BMFBOVESPA · Brezilya · Finans
BRL 27,39+0,38 (+%1,41)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 32,65 | +%0,65 | BRL 32,35 | BRL 32,89 | BRL 31,84 | 1,90M |