Construtora Tenda Sa (TEND3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 14.27 | 0.45 | 3.26 | 13.96 | 14.27 | 13.63 | 5497 |
| 1729200540 | 13.82 | -0.12 | -0.86 | 14.07 | 14.15 | 13.36 | 2243 |
| 1729114140 | 13.94 | 0.18 | 1.31 | 13.67 | 14.1 | 13.54 | 4248 |
| 1729027740 | 13.76 | 0.22 | 1.62 | 13.73 | 13.9 | 13.5 | 2675 |
| 1728941340 | 13.54 | 0.4 | 3.04 | 13.05 | 13.73 | 13.05 | 3932 |
| 1728682200 | 13.14 | -0.36 | -2.67 | 13.43 | 13.44 | 12.94 | 7037 |
| 1728595740 | 13.5 | 0.06 | 0.45 | 13.88 | 14.14 | 13.15 | 8876 |
| 1728509400 | 13.44 | -0.4 | -2.89 | 13.97 | 14.05 | 13.44 | 6234 |
| 1728422940 | 13.84 | 0.2 | 1.47 | 13.81 | 13.97 | 13.36 | 3905 |
| 1728336600 | 13.64 | 0.14 | 1.04 | 13.22 | 13.76 | 13.19 | 3958 |
| 1728077400 | 13.5 | -0.03 | -0.22 | 13.31 | 13.61 | 13.15 | 3046 |
| 1727991000 | 13.53 | -0.14 | -1.02 | 13.66 | 13.66 | 13.23 | 4821 |
| 1727904540 | 13.67 | 0.61 | 4.67 | 13.14 | 13.89 | 12.93 | 5951 |
| 1727818200 | 13.06 | 0.7 | 5.66 | 12.49 | 13.1 | 12.49 | 9880 |
| 1727731800 | 12.36 | 0.01 | 0.08 | 12.8 | 12.92 | 12.31 | 4150 |
| 1727472600 | 12.35 | -0.12 | -0.96 | 12.6 | 12.83 | 12.35 | 3512 |
| 1727386140 | 12.47 | 0.11 | 0.89 | 12.47 | 12.83 | 12.41 | 4154 |
| 1727299740 | 12.36 | -0.39 | -3.06 | 12.53 | 12.95 | 12.27 | 4904 |
| 1727213400 | 12.75 | -0.17 | -1.32 | 12.78 | 13.09 | 12.61 | 5565 |
| 1727127000 | 12.92 | -0.58 | -4.30 | 13.2 | 13.26 | 12.5 | 5194 |
| 1726867800 | 13.5 | -0.55 | -3.91 | 14.12 | 14.13 | 13.16 | 6657 |
| 1726781400 | 14.05 | -0.5 | -3.44 | 14.57 | 14.74 | 14.05 | 5546 |
| 1726695000 | 14.55 | 0.05 | 0.34 | 14.64 | 14.95 | 14.35 | 8748 |
| 1726608600 | 14.5 | 0.03 | 0.21 | 14.45 | 14.77 | 14.29 | 7865 |
| 1726522200 | 14.47 | 1.1 | 8.23 | 13.11 | 14.52 | 13.11 | 11155 |
| 1726263000 | 13.37 | 0.64 | 5.03 | 12.87 | 13.59 | 12.87 | 6014 |
| 1726176540 | 12.73 | -0.02 | -0.16 | 12.88 | 12.99 | 12.71 | 4475 |
| 1726090140 | 12.75 | -0.04 | -0.31 | 12.79 | 13.1 | 12.71 | 4135 |
| 1726003740 | 12.79 | -0.16 | -1.24 | 12.95 | 13.01 | 12.75 | 3503 |
| 1725917400 | 12.95 | -0.33 | -2.48 | 13.28 | 13.28 | 12.95 | 4279 |
| 1725658200 | 13.28 | -0.18 | -1.34 | 13.48 | 13.67 | 13.1 | 3724 |
| 1725571800 | 13.46 | 0.2 | 1.51 | 13.4 | 13.55 | 13.02 | 4396 |
| 1725485400 | 13.26 | 0.04 | 0.30 | 12.9 | 13.64 | 12.88 | 6077 |
| 1725399000 | 13.22 | -0.25 | -1.86 | 13.31 | 13.69 | 12.95 | 3656 |
| 1725312600 | 13.47 | 0.24 | 1.81 | 13.38 | 13.67 | 13.18 | 5348 |
| 1725053400 | 13.23 | 0.08 | 0.61 | 13.12 | 13.44 | 12.87 | 5825 |
| 1724967000 | 13.15 | -0.74 | -5.33 | 13.99 | 13.99 | 13.15 | 7098 |
| 1724880600 | 13.89 | 0.05 | 0.36 | 13.96 | 13.96 | 13.61 | 3816 |
| 1724794140 | 13.84 | 0.2 | 1.47 | 13.6 | 14.13 | 13.54 | 6088 |
| 1724707740 | 13.64 | -0.16 | -1.16 | 13.93 | 14.11 | 13.36 | 6965 |
| 1724448600 | 13.8 | 0.7 | 5.34 | 13.11 | 14.07 | 13.11 | 5937 |
| 1724362140 | 13.1 | -0.86 | -6.16 | 13.92 | 13.92 | 13.09 | 5346 |
| 1724275740 | 13.96 | 0.36 | 2.65 | 13.85 | 13.98 | 13.66 | 6376 |
| 1724189340 | 13.6 | -0.22 | -1.59 | 13.69 | 14.1 | 13.44 | 4688 |
| 1724102940 | 13.82 | 0.5 | 3.75 | 13.14 | 13.84 | 13.14 | 4103 |
| 1723843800 | 13.32 | -0.19 | -1.41 | 13.41 | 13.86 | 12.99 | 6247 |
| 1723757340 | 13.51 | 0.26 | 1.96 | 13.13 | 13.73 | 13.03 | 5541 |
| 1723671000 | 13.25 | 0.19 | 1.45 | 13.11 | 13.25 | 12.77 | 4459 |
| 1723584600 | 13.06 | 0.3 | 2.35 | 12.61 | 13.16 | 12.61 | 5022 |
| 1723498200 | 12.76 | -0.32 | -2.45 | 13.19 | 13.27 | 12.76 | 4328 |
| 1723239000 | 13.08 | 0.3 | 2.35 | 12.84 | 13.33 | 12.61 | 4913 |
| 1723152600 | 12.78 | -0.4 | -3.03 | 13.5 | 13.6 | 12.55 | 9013 |
| 1723066200 | 13.18 | 0.29 | 2.25 | 12.85 | 13.54 | 12.85 | 7024 |
| 1722979740 | 12.89 | 0.04 | 0.31 | 13.06 | 13.06 | 12.43 | 5816 |
| 1722893400 | 12.85 | -0.42 | -3.17 | 12.9 | 13.07 | 12.32 | 5944 |
| 1722634200 | 13.27 | 0.44 | 3.43 | 13.04 | 13.44 | 12.99 | 5579 |
| 1722547800 | 12.83 | -0.08 | -0.62 | 12.75 | 13.5 | 12.75 | 6880 |
| 1722461400 | 12.91 | 0.44 | 3.53 | 12.68 | 13.1 | 12.6 | 6253 |
| 1722374940 | 12.47 | -0.13 | -1.03 | 12.4 | 12.65 | 12.32 | 2111 |
| 1722288600 | 12.6 | -0.26 | -2.02 | 12.86 | 13 | 12.42 | 2780 |
| 1722029400 | 12.86 | 0.24 | 1.90 | 12.66 | 12.9 | 12.44 | 2419 |
| 1721943000 | 12.62 | 0.11 | 0.88 | 12.68 | 12.92 | 12.53 | 3490 |
| 1721856600 | 12.51 | -0.09 | -0.71 | 12.63 | 12.78 | 12.34 | 3445 |
| 1721770140 | 12.6 | -0.04 | -0.32 | 12.49 | 12.79 | 12.29 | 3939 |
| 1721683800 | 12.64 | 0.24 | 1.94 | 12.4 | 12.64 | 12.4 | 2579 |
| 1721424600 | 12.4 | 0.17 | 1.39 | 12.32 | 12.64 | 12.31 | 2062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
