São Paulo - Delayed Quote
BRL
Construtora Tenda S.A. (TEND3.SA)
16.92
+0.67
(+4.12%)
At close: 6:09:14 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
16.37
17.37
16.09
16.92
16.92
11,866,400
Nov 5, 2026
18.35
18.35
16.15
16.25
16.25
16,877,500
Nov 4, 2026
20.00
20.53
19.45
19.75
19.75
4,734,900
Nov 3, 2026
19.20
19.47
18.70
19.40
19.40
7,165,500
Oct 30, 2026
19.90
20.25
19.34
20.01
20.01
6,376,500
Oct 29, 2026
21.38
22.00
20.11
20.34
20.34
7,611,100
Oct 28, 2026
22.83
23.13
20.97
21.38
21.38
7,781,100
Oct 27, 2026
22.30
23.46
21.16
23.01
23.01
13,559,000
Oct 26, 2026
17.71
23.99
17.71
20.88
20.88
8,628,200
Oct 23, 2026
28.71
29.09
28.00
28.36
28.36
3,841,000
Oct 22, 2026
28.23
29.13
28.13
28.79
28.79
2,918,200
Oct 21, 2026
28.71
29.10
28.26
28.60
28.60
2,945,400
Oct 20, 2026
28.56
29.18
27.65
28.60
28.60
3,997,500
Oct 19, 2026
27.33
27.85
27.19
27.70
27.70
2,665,000
Oct 16, 2026
27.90
28.26
26.89
26.97
26.97
4,077,000
Oct 15, 2026
27.59
28.48
27.22
27.66
27.66
3,280,400
Oct 14, 2026
29.67
29.67
28.36
28.41
28.41
6,425,200
Oct 13, 2026
30.80
30.80
29.45
30.05
30.05
2,785,100
Oct 9, 2026
30.05
31.67
30.05
30.90
30.90
6,802,900
Oct 8, 2026
29.95
30.53
29.11
29.49
29.49
6,472,100
Oct 7, 2026
28.84
30.42
28.60
30.26
30.26
3,988,400
Oct 6, 2026
29.44
30.09
27.95
28.85
28.85
4,166,100
Oct 5, 2026
29.90
31.94
29.20
29.25
29.25
8,959,400
Oct 2, 2026
28.15
28.40
27.39
28.12
28.12
5,656,000
Oct 1, 2026
27.29
28.10
26.66
27.46
27.46
6,733,200
Sep 30, 2026
28.15
28.27
25.80
27.01
27.01
9,989,200
Sep 29, 2026
28.40
28.79
26.06
27.33
27.33
14,210,200
Sep 28, 2026
27.83
28.52
27.50
28.52
28.52
2,428,400
Sep 25, 2026
27.90
28.24
27.62
28.06
28.06
2,852,400
Sep 24, 2026
27.60
28.03
26.90
27.92
27.92
3,976,600
Sep 23, 2026
28.65
29.23
26.88
27.31
27.31
7,752,800
Sep 22, 2026
29.02
29.31
28.42
29.06
29.06
4,169,300
Sep 21, 2026
30.38
30.60
29.19
29.24
29.24
5,104,400
Sep 18, 2026
29.06
30.12
28.37
30.12
30.12
6,789,200
Sep 17, 2026
30.86
31.01
28.60
29.25
29.25
6,028,900
Sep 16, 2026
31.16
31.63
30.59
30.78
30.78
2,130,000
Sep 15, 2026
31.67
32.19
31.15
31.15
31.15
1,943,500
Sep 14, 2026
31.11
31.94
30.84
31.48
31.48
2,104,000
Sep 11, 2026
33.28
33.65
32.06
32.11
32.11
3,239,700
Sep 10, 2026
32.91
33.99
32.15
33.10
33.10
2,319,000
Sep 9, 2026
34.61
34.89
32.76
33.04
33.04
4,193,600
Sep 8, 2026
34.97
35.63
34.59
35.16
35.16
2,863,600
Sep 4, 2026
33.38
34.78
33.27
34.63
34.63
5,243,800
Sep 3, 2026
34.61
35.17
33.37
33.62
33.62
2,024,300
Sep 2, 2026
33.25
34.47
32.55
34.25
34.25
3,015,600
Sep 1, 2026
33.07
33.88
32.95
33.10
33.10
2,523,300
Aug 31, 2026
33.06
34.19
32.88
33.10
33.10
1,941,800
Aug 28, 2026
33.59
34.51
32.31
32.75
32.75
2,648,300
Aug 27, 2026
32.00
33.63
31.37
33.39
33.39
4,090,100
Aug 26, 2026
33.26
33.88
32.04
32.06
32.06
3,750,800
Aug 25, 2026
31.12
33.45
31.03
33.43
33.43
3,921,700
Aug 24, 2026
30.86
31.30
30.14
31.02
31.02
3,230,200
Aug 21, 2026
31.14
31.63
30.60
31.14
31.14
3,280,000
Aug 20, 2026
31.91
31.91
30.67
30.89
30.89
2,817,800
Aug 19, 2026
32.59
33.07
31.62
32.05
32.05
2,074,900
Aug 18, 2026
33.54
33.65
32.23
32.28
32.28
1,898,600
Aug 17, 2026
33.70
34.14
33.05
33.54
33.54
2,225,400
Aug 14, 2026
0.636329
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
33.45
33.67
32.43
33.67
33.67
1,947,700
Aug 13, 2026
33.36
34.49
33.34
34.10
33.46
2,396,000
Aug 12, 2026
32.50
33.55
31.49
33.43
32.81
3,155,200
Aug 11, 2026
32.37
33.60
31.83
32.40
31.80
2,478,400
Aug 10, 2026
33.56
33.75
32.36
32.84
32.23
1,958,300
Aug 7, 2026
33.22
33.94
32.54
33.63
33.00
2,567,300
Aug 6, 2026
33.12
33.61
32.45
33.10
32.48
1,449,900
Aug 5, 2026
33.90
35.34
33.18
33.45
32.83
7,532,200
Aug 4, 2026
32.07
32.67
31.33
31.86
31.27
2,085,200
Aug 3, 2026
30.57
32.19
30.57
31.69
31.10
4,118,600
Jul 31, 2026
30.10
30.38
29.87
30.33
29.76
1,343,300
Jul 30, 2026
29.16
30.05
29.16
30.05
29.49
1,944,800
Jul 29, 2026
30.07
30.07
28.65
29.09
28.55
2,728,000
Jul 28, 2026
31.23
31.70
30.01
30.06
29.50
2,083,300
Jul 27, 2026
30.10
30.79
29.75
30.79
30.22
2,344,700
Jul 24, 2026
29.19
29.90
29.11
29.75
29.19
1,475,700
Jul 23, 2026
29.26
29.46
28.40
29.46
28.91
2,785,800
Jul 22, 2026
29.70
30.14
29.27
29.38
28.83
2,071,000
Jul 21, 2026
30.51
30.84
29.39
29.64
29.09
2,515,700
Jul 20, 2026
31.74
31.90
30.60
30.62
30.05
1,965,500
Jul 17, 2026
32.40
32.41
31.46
31.67
31.08
2,451,300
Jul 16, 2026
33.06
33.19
32.45
32.49
31.88
1,552,300
Jul 15, 2026
34.65
34.96
33.02
33.04
32.42
2,434,900
Jul 14, 2026
34.83
35.66
33.91
34.60
33.95
2,188,700
Jul 13, 2026
35.11
35.72
34.55
34.55
33.91
1,328,300
Jul 10, 2026
35.58
36.50
34.85
35.36
34.70
1,542,200
Jul 9, 2026
33.18
34.90
32.84
34.49
33.85
2,031,100
Jul 8, 2026
34.90
34.90
32.57
33.22
32.60
4,881,900
Jul 7, 2026
36.72
36.97
34.37
35.00
34.35
4,687,800
Jul 6, 2026
36.74
37.06
36.05
36.61
35.93
2,085,500
Jul 3, 2026
37.39
37.79
36.94
37.00
36.31
1,015,700
Jul 2, 2026
36.97
37.94
36.74
37.32
36.62
2,415,200
Jul 1, 2026
36.15
37.41
35.62
37.41
36.71
2,483,900
Jun 30, 2026
36.75
36.82
35.76
36.55
35.87
2,386,900
Jun 29, 2026
36.75
36.96
36.44
36.90
36.21
1,081,600
Jun 26, 2026
36.09
37.47
35.86
36.85
36.16
3,115,700
Jun 25, 2026
36.45
37.03
35.26
36.09
35.42
3,274,200
Jun 24, 2026
34.85
36.32
34.60
36.16
35.49
2,710,400
Jun 23, 2026
34.04
35.29
33.52
35.00
34.35
2,042,000
Jun 22, 2026
33.98
34.83
33.54
34.40
33.76
3,129,200
Jun 19, 2026
33.63
34.27
33.37
33.98
33.35
1,699,200
Jun 18, 2026
33.03
33.67
32.75
33.55
32.92
2,023,800
Jun 17, 2026
34.03
34.34
32.73
32.94
32.33
1,496,300
Jun 16, 2026
33.96
34.22
33.36
33.79
33.16
1,740,900
Jun 15, 2026
34.90
36.05
33.71
33.96
33.33
2,336,000
Jun 12, 2026
33.08
34.90
32.81
34.16
33.52
3,392,500
Jun 11, 2026
32.30
33.32
31.80
33.27
32.65
2,723,300
Jun 10, 2026
31.33
32.18
30.92
32.18
31.58
4,961,500
Jun 9, 2026
30.37
31.85
30.37
31.70
31.11
2,942,900
Jun 8, 2026
30.00
30.50
29.82
30.00
29.44
1,310,000
Jun 5, 2026
31.43
31.56
30.17
30.17
29.61
4,306,800
Jun 3, 2026
32.36
32.75
30.78
31.40
30.81
4,252,700
Jun 2, 2026
32.60
33.84
32.48
33.39
32.77
3,002,900
Jun 1, 2026
32.50
32.79
32.00
32.59
31.98
4,955,900
May 29, 2026
32.50
33.12
32.35
32.69
32.08
1,506,000
May 28, 2026
32.95
33.37
32.22
32.70
32.09
1,267,200
May 27, 2026
32.65
33.50
32.26
32.90
32.29
2,617,600
May 26, 2026
32.35
32.89
31.84
32.65
32.04
1,901,300
May 25, 2026
31.69
32.46
31.14
32.44
31.83
1,590,900
May 22, 2026
32.07
32.51
30.75
30.92
30.34
3,015,900
May 21, 2026
30.85
32.54
30.59
32.39
31.79
4,433,900
May 20, 2026
29.24
31.30
29.19
31.14
30.56
2,771,600
May 19, 2026
29.22
29.33
28.21
29.02
28.48
2,609,200
May 18, 2026
29.00
29.60
28.88
29.20
28.66
1,604,800
May 15, 2026
29.04
29.20
28.41
29.12
28.58
2,167,300
May 14, 2026
29.10
30.50
29.10
29.82
29.26
2,975,900
May 13, 2026
29.25
30.00
28.35
29.09
28.55
5,138,000
May 12, 2026
28.88
30.30
28.88
29.61
29.06
1,519,000
May 11, 2026
29.94
30.33
28.86
29.30
28.75
1,845,900
May 8, 2026
30.43
30.84
30.02
30.20
29.64
2,793,100
May 7, 2026
31.24
31.85
29.97
30.22
29.66
2,277,300
May 6, 2026
31.60
33.20
31.55
31.55
30.96
7,401,400
May 5, 2026
27.99
29.40
27.69
28.72
28.18
5,846,100
May 4, 2026
28.10
28.15
27.44
27.94
27.42
1,666,200
Apr 30, 2026
27.76
28.40
27.58
28.10
27.58
2,895,700
Apr 29, 2026
28.01
28.29
27.24
27.35
26.84
2,250,600
Apr 28, 2026
28.31
28.60
27.37
28.48
27.95
5,249,800
Apr 27, 2026
30.97
31.43
28.26
28.58
28.05
5,538,800
Apr 24, 2026
31.76
31.95
30.90
31.29
30.71
1,930,300
Apr 23, 2026
32.42
32.61
31.11
31.70
31.11
1,971,600
Apr 22, 2026
32.48
33.09
32.33
32.55
31.94
1,765,200
Apr 20, 2026
32.62
32.88
32.15
32.73
32.12
966,200
Apr 17, 2026
33.62
34.35
32.39
32.84
32.23
2,983,300
Apr 16, 2026
34.00
34.00
32.24
32.62
32.01
5,516,700
Apr 15, 2026
34.66
34.67
33.18
33.83
33.20
4,064,800
Apr 14, 2026
34.04
34.97
34.04
34.75
34.10
1,906,000
Apr 13, 2026
33.43
34.38
33.12
34.02
33.39
2,247,800
Apr 10, 2026
34.07
34.27
32.57
33.77
33.14
1,871,700
Apr 9, 2026
33.00
34.10
32.20
34.00
33.37
2,470,700
Apr 8, 2026
32.00
33.50
31.51
32.87
32.26
4,274,100
Apr 7, 2026
31.33
31.69
29.01
29.55
29.00
2,861,500
Apr 6, 2026
31.40
31.71
30.92
31.46
30.87
856,600
Apr 2, 2026
30.04
31.51
29.72
31.40
30.81
1,539,300
Apr 1, 2026
31.40
31.87
30.81
31.30
30.72
2,111,600
Mar 31, 2026
30.33
31.40
29.52
31.20
30.62
3,302,200
Mar 30, 2026
30.19
30.19
29.21
29.52
28.97
1,131,800
Mar 27, 2026
29.99
30.17
29.00
29.42
28.87
1,332,000
Mar 26, 2026
31.00
31.32
29.91
29.99
29.43
2,199,100
Mar 25, 2026
31.49
32.13
31.40
31.66
31.07
2,050,700
Mar 24, 2026
31.48
31.48
30.31
30.90
30.32
1,894,800
Mar 23, 2026
30.19
31.85
30.18
31.58
30.99
1,742,200
Mar 20, 2026
30.12
30.12
28.60
29.13
28.59
2,104,300
Mar 19, 2026
29.74
30.81
29.04
30.23
29.67
2,120,200
Mar 18, 2026
29.73
31.28
29.53
30.45
29.88
3,216,500
Mar 17, 2026
29.31
30.39
28.84
30.05
29.49
2,519,400
Mar 16, 2026
29.39
30.10
29.08
29.30
28.75
1,774,300
Mar 13, 2026
29.40
30.35
28.59
29.03
28.49
2,527,400
Mar 12, 2026
29.69
29.69
28.82
29.09
28.55
1,345,100
Mar 11, 2026
29.36
30.64
28.78
30.16
29.60
1,931,700
Mar 10, 2026
30.49
30.98
29.55
29.59
29.04
1,928,400
Mar 9, 2026
29.71
30.32
28.98
30.06
29.50
2,324,700
Mar 6, 2026
27.89
30.60
27.79
30.06
29.50
5,754,500
Mar 5, 2026
28.21
28.53
26.93
27.34
26.83
2,318,000
Mar 4, 2026
29.36
30.11
28.60
28.60
28.07
2,085,500
Mar 3, 2026
28.79
28.89
28.11
28.41
27.88
3,093,700
Mar 2, 2026
29.60
30.31
29.20
29.85
29.29
1,861,800
Feb 27, 2026
30.67
30.67
29.60
30.26
29.70
1,433,700
Feb 26, 2026
30.32
30.86
29.77
30.67
30.10
1,832,000
Feb 25, 2026
31.41
31.72
30.19
30.32
29.75
2,036,200
Feb 24, 2026
32.56
32.81
31.11
31.20
30.62
1,967,800
Feb 23, 2026
33.20
33.35
31.75
32.21
31.61
1,411,700
Feb 20, 2026
33.85
33.85
31.96
33.05
32.43
3,143,900
Feb 19, 2026
32.46
34.13
32.21
34.13
33.49
2,563,700
Feb 18, 2026
32.80
33.29
32.15
32.42
31.82
1,324,000
Feb 13, 2026
31.68
32.77
31.68
32.64
32.03
2,244,300
Feb 12, 2026
31.35
32.25
31.04
32.25
31.65
2,908,900
Feb 11, 2026
30.85
31.34
30.60
31.25
30.67
4,239,400
Feb 10, 2026
29.86
30.68
29.86
30.64
30.07
1,705,200
Feb 9, 2026
29.70
30.41
29.68
29.95
29.39
1,270,200
Feb 6, 2026
29.04
29.89
28.63
29.70
29.15
1,409,800
Feb 5, 2026
28.21
29.61
28.02
29.10
28.56
1,879,500
Feb 4, 2026
28.78
28.88
27.57
28.22
27.69
2,498,200
Feb 3, 2026
28.37
28.97
28.18
28.80
28.26
1,677,400
Feb 2, 2026
27.60
28.41
27.60
28.08
27.56
1,676,300
Jan 30, 2026
27.10
27.86
26.82
27.60
27.08
3,194,900
Jan 29, 2026
27.20
27.46
26.55
27.20
26.69
4,266,000
Jan 28, 2026
25.45
27.08
25.39
27.00
26.50
3,555,500
Jan 27, 2026
25.45
25.80
24.10
25.36
24.89
4,681,900
Jan 26, 2026
24.70
25.31
24.39
25.21
24.74
2,144,300
Jan 23, 2026
24.60
24.94
24.30
24.68
24.22
1,149,000
Jan 22, 2026
24.22
25.19
24.22
24.60
24.14
2,233,500
Jan 21, 2026
23.80
24.37
23.71
24.37
23.92
1,918,700
Jan 20, 2026
22.71
23.69
22.52
23.69
23.25
1,522,400
Jan 19, 2026
22.70
23.15
22.70
22.77
22.35
753,600
Jan 16, 2026
23.55
23.80
22.36
22.85
22.42
2,918,300
Jan 15, 2026
24.05
24.24
23.69
23.76
23.32
1,576,300
Jan 14, 2026
23.94
24.15
23.31
23.89
23.44
1,885,000
Jan 13, 2026
23.90
24.23
23.39
23.63
23.19
1,886,900
Jan 12, 2026
25.05
25.19
23.74
23.99
23.54
3,090,100
Jan 9, 2026
25.54
26.22
25.19
25.19
24.72
1,730,700
Jan 8, 2026
24.77
25.75
24.50
25.39
24.92
1,773,700
Jan 7, 2026
26.00
26.00
24.33
24.57
24.11
2,266,800
Jan 6, 2026
24.94
25.89
24.94
25.84
25.36
2,613,500
Jan 5, 2026
23.31
25.08
23.16
24.96
24.49
1,950,200
Jan 2, 2026
24.86
24.86
23.21
23.22
22.79
3,522,200
Dec 30, 2025
24.20
24.60
24.07
24.56
24.10
1,286,600
Dec 29, 2025
24.21
24.28
23.76
24.00
23.55
882,300
Dec 26, 2025
0.825206
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
23.97
24.24
23.84
24.21
23.76
1,008,800
Dec 23, 2025
23.95
25.06
23.95
24.95
23.67
1,651,300
Dec 22, 2025
24.20
24.20
23.52
23.89
22.67
1,747,200
Dec 19, 2025
23.90
24.54
23.74
23.89
22.67
2,084,400
Dec 18, 2025
23.61
24.03
23.35
23.69
22.48
1,846,100
Dec 17, 2025
23.65
23.94
23.15
23.84
22.62
2,785,200
Dec 16, 2025
25.53
25.53
23.61
23.78
22.56
3,266,400
Dec 15, 2025
25.23
25.92
25.08
25.60
24.29
2,547,800
Dec 12, 2025
23.38
25.46
22.92
24.80
23.53
7,280,100
Dec 11, 2025
25.12
25.58
24.69
24.73
23.47
3,068,000
Dec 10, 2025
24.59
25.44
24.59
25.21
23.92
2,541,600
Dec 9, 2025
24.55
25.00
23.91
24.61
23.35
2,659,300
Dec 8, 2025
25.37
25.65
24.25
24.86
23.59
1,936,000
Dec 5, 2025
27.03
27.44
24.72
24.76
23.49
2,894,500
Dec 4, 2025
26.77
27.57
26.64
27.20
25.81
2,330,700
Dec 3, 2025
28.01
28.30
26.55
26.55
25.19
3,246,400
Dec 2, 2025
28.24
28.59
27.91
28.02
26.59
3,010,300
Dec 1, 2025
27.50
28.28
26.78
28.25
26.81
3,513,400
Nov 28, 2025
26.63
27.75
26.28
27.45
26.05
2,086,900
Nov 27, 2025
26.16
26.90
25.78
26.63
25.27
1,347,300
Nov 26, 2025
24.80
26.12
24.80
26.06
24.73
2,118,800
Nov 25, 2025
24.82
25.44
24.73
24.84
23.57
927,700
Nov 24, 2025
24.85
25.18
24.56
24.82
23.55
1,316,700
Nov 21, 2025
24.78
24.95
24.33
24.85
23.58
1,057,700
Nov 19, 2025
24.67
25.24
24.33
24.91
23.64
1,433,400
Nov 18, 2025
24.27
25.05
23.79
24.67
23.41
1,521,800
Nov 17, 2025
25.00
25.15
24.24
24.40
23.15
1,080,300
Nov 14, 2025
25.16
25.63
24.82
25.05
23.77
2,287,400
Nov 13, 2025
25.60
26.20
25.28
25.30
24.01
1,664,100
Nov 12, 2025
26.75
26.96
25.88
25.88
24.56
1,704,400
Nov 11, 2025
25.70
26.69
25.70
26.67
25.31
2,051,900
Nov 10, 2025
24.90
26.27
24.82
25.58
24.27
2,646,600
Nov 7, 2025
23.70
24.77
23.37
24.73
23.47
5,012,000
Nov 6, 2025
23.42
23.51
22.27
22.70
21.54
3,327,800
