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