Construtora Tenda SA(BR:TEND3)
R$18.27+1.31 (+7.72%)
BR:TEND3
Construtora Tenda SA historical prices
R$18.27
At close:+1.31 (+7.72%)
Construtora Tenda SA (TEND3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.10 | 18.41 | 17.00 | 18.27 | 18.27 | +7.72% | 6,356,800 | 1.34 |
| Nov 10, 2026 | 16.86 | 17.36 | 16.65 | 16.96 | 16.96 | +0.24% | 4,380,400 | 0.93 |
| Nov 09, 2026 | 17.04 | 17.44 | 16.48 | 16.85 | 16.85 | -0.41% | 5,575,900 | 1.20 |
| Nov 06, 2026 | 16.37 | 17.37 | 16.09 | 16.92 | 16.92 | -14.33% | 11,866,400 | 2.63 |
| Nov 05, 2026 | 18.35 | 18.35 | 16.15 | 16.25 | 16.25 | -17.72% | 16,877,500 | 3.94 |
| Nov 04, 2026 | 20.00 | 20.53 | 19.41 | 19.75 | 19.75 | +1.80% | 4,734,900 | 1.12 |
| Nov 03, 2026 | 19.20 | 19.47 | 18.70 | 19.40 | 19.40 | -3.05% | 7,165,500 | 1.72 |
| Nov 02, 2026 | 20.01 | 20.26 | 19.34 | 20.01 | 20.01 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 19.90 | 20.26 | 19.34 | 20.01 | 20.01 | -1.62% | 6,375,500 | 1.52 |
| Oct 29, 2026 | 21.38 | 22.00 | 20.08 | 20.34 | 20.34 | -4.86% | 7,608,300 | 1.83 |
| Oct 28, 2026 | 22.83 | 23.13 | 20.95 | 21.38 | 21.38 | -7.08% | 7,780,200 | 1.92 |
| Oct 27, 2026 | 23.01 | 23.46 | 21.16 | 23.01 | 23.01 | -18.86% | 13,553,900 | 3.51 |
| Oct 26, 2026 | 17.71 | 24.00 | 17.71 | 20.88 | 20.88 | -26.38% | 8,240,700 | 2.18 |
| Oct 23, 2026 | 28.71 | 29.09 | 28.00 | 28.36 | 28.36 | -1.49% | 3,839,500 | 1.02 |
| Oct 22, 2026 | 28.23 | 29.13 | 28.13 | 28.79 | 28.79 | +0.66% | 2,917,700 | 0.78 |
| Oct 21, 2026 | 28.71 | 29.10 | 28.26 | 28.60 | 28.60 | 0.00% | 2,941,900 | 0.79 |
| Oct 20, 2026 | 28.56 | 29.18 | 27.65 | 28.60 | 28.60 | +3.25% | 3,991,300 | 1.08 |
| Oct 19, 2026 | 27.33 | 27.85 | 27.19 | 27.70 | 27.70 | +2.71% | 2,658,000 | 0.72 |
| Oct 16, 2026 | 27.90 | 28.27 | 26.89 | 26.97 | 26.97 | -2.49% | 4,074,800 | 1.11 |
| Oct 15, 2026 | 27.59 | 28.50 | 27.22 | 27.66 | 27.66 | -2.64% | 3,275,400 | 0.90 |
| Oct 14, 2026 | 29.67 | 29.67 | 28.35 | 28.41 | 28.41 | -5.46% | 6,406,000 | 1.79 |
| Oct 13, 2026 | 30.80 | 30.80 | 29.45 | 30.05 | 30.05 | -2.75% | 2,774,900 | 0.78 |
| Oct 12, 2026 | 30.90 | 31.67 | 30.05 | 30.90 | 30.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 30.05 | 31.67 | 30.05 | 30.90 | 30.90 | +4.78% | 6,801,900 | 1.93 |
| Oct 08, 2026 | 29.95 | 30.53 | 29.11 | 29.49 | 29.49 | -2.54% | 6,460,500 | 1.88 |
| Oct 07, 2026 | 28.84 | 30.42 | 28.60 | 30.26 | 30.26 | +4.89% | 3,982,800 | 1.17 |
| Oct 06, 2026 | 29.44 | 30.10 | 27.95 | 28.85 | 28.85 | -1.37% | 4,158,500 | 1.23 |
| Oct 05, 2026 | 29.90 | 32.01 | 29.19 | 29.25 | 29.25 | +4.02% | 8,940,900 | 2.70 |
| Oct 02, 2026 | 28.12 | 28.40 | 27.38 | 28.12 | 28.12 | +2.67% | 5,652,800 | 1.72 |
| Oct 01, 2026 | 27.29 | 28.10 | 26.66 | 27.39 | 27.39 | +1.41% | 6,730,600 | 2.09 |
| Sep 30, 2026 | 28.15 | 28.30 | 25.80 | 27.01 | 27.01 | -1.17% | 9,962,800 | 3.24 |
| Sep 29, 2026 | 28.40 | 28.79 | 26.06 | 27.33 | 27.33 | -4.17% | 14,201,600 | 4.92 |
| Sep 28, 2026 | 27.83 | 28.52 | 27.50 | 28.52 | 28.52 | +1.64% | 2,427,500 | 0.84 |
| Sep 25, 2026 | 27.90 | 28.24 | 27.62 | 28.06 | 28.06 | +0.50% | 2,851,500 | 0.99 |
| Sep 24, 2026 | 27.60 | 28.03 | 26.90 | 27.92 | 27.92 | +2.23% | 3,970,200 | 1.40 |
| Sep 23, 2026 | 28.65 | 29.23 | 26.88 | 27.31 | 27.31 | -6.02% | 7,715,000 | 2.79 |
| Sep 22, 2026 | 29.02 | 29.31 | 28.42 | 29.06 | 29.06 | -0.62% | 4,168,600 | 1.52 |
| Sep 21, 2026 | 30.38 | 30.60 | 29.19 | 29.24 | 29.24 | -2.92% | 5,098,700 | 1.88 |
| Sep 18, 2026 | 29.06 | 30.12 | 28.37 | 30.12 | 30.12 | +2.97% | 6,771,400 | 2.57 |
| Sep 17, 2026 | 30.86 | 31.01 | 28.60 | 29.25 | 29.25 | -4.97% | 6,026,600 | 2.33 |
| Sep 16, 2026 | 31.16 | 31.65 | 30.59 | 30.78 | 30.78 | -1.19% | 2,129,600 | 0.82 |
| Sep 15, 2026 | 31.67 | 32.19 | 31.15 | 31.15 | 31.15 | -1.05% | 1,942,000 | 0.75 |
| Sep 14, 2026 | 31.11 | 31.94 | 30.84 | 31.48 | 31.48 | -1.96% | 2,098,200 | 0.82 |
| Sep 11, 2026 | 32.11 | 33.65 | 32.06 | 32.11 | 32.11 | -2.99% | 3,234,200 | 1.27 |
| Sep 10, 2026 | 32.91 | 33.99 | 32.15 | 33.10 | 33.10 | +0.18% | 2,310,600 | 0.91 |
| Sep 09, 2026 | 34.61 | 34.89 | 32.76 | 33.04 | 33.04 | -6.03% | 4,183,500 | 1.65 |
| Sep 08, 2026 | 35.16 | 35.63 | 34.59 | 35.16 | 35.16 | +1.53% | 2,862,500 | 1.13 |
| Sep 07, 2026 | 34.63 | 34.79 | 33.27 | 34.63 | 34.63 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 33.38 | 34.79 | 33.27 | 34.63 | 34.63 | +3.00% | 5,243,700 | 2.03 |
| Sep 03, 2026 | 34.61 | 35.20 | 33.37 | 33.62 | 33.62 | -1.84% | 2,024,200 | 0.79 |
