Construtora Tenda Sa (TEND3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 7.68725361367 | 15.22 | 16.49 | 15 | 2611500 | 15.81838001 | CS |
| 4 | 4.25 | 35.0082372323 | 12.14 | 16.49 | 11.99 | 2721437 | 14.38749809 | CS |
| 12 | -0.03 | -0.182704019488 | 16.42 | 16.81 | 11.77 | 3137175 | 13.45158472 | CS |
| 26 | 3.15 | 23.7915407855 | 13.24 | 17.91 | 11.77 | 3021269 | 14.01838028 | CS |
| 52 | 5.91 | 56.393129771 | 10.48 | 17.91 | 10.01 | 2829052 | 13.12052031 | CS |
| 156 | 2.92 | 21.6778025241 | 13.47 | 17.91 | 3.68 | 3368699 | 9.35065506 | CS |
| 260 | -19.6 | -54.4595721034 | 35.99 | 40.33 | 3.68 | 2521120 | 12.43729771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 16.39 | 0.05 | 0.31 | 16.34 | 16.489999 | 16.21 | 2335000 |
| 1739827800 | 16.34 | 0.25 | 1.55 | 16.01 | 16.43 | 16.01 | 3251600 |
| 1739568600 | 16.09 | 0.64 | 4.14 | 15.46 | 16.11 | 15.46 | 3252100 |
| 1739482140 | 15.45 | 0.1 | 0.65 | 15.35 | 15.5 | 15.02 | 2014300 |
| 1739395740 | 15.35 | -0.12 | -0.78 | 15.37 | 15.41 | 15 | 2132800 |
| 1739309400 | 15.47 | 0.23 | 1.51 | 15.22 | 15.6 | 15.07 | 2406700 |
| 1739222940 | 15.24 | 0.58 | 3.96 | 14.75 | 15.24 | 14.7 | 3768800 |
| 1738963800 | 14.66 | -0.01 | -0.07 | 14.7 | 14.84 | 14.39 | 3541200 |
| 1738877340 | 14.67 | 0.28 | 1.95 | 14.51 | 14.68 | 14.14 | 2203700 |
| 1738790940 | 14.39 | -0.15 | -1.03 | 14.5 | 14.51 | 14.02 | 2495900 |
| 1738704600 | 14.54 | 0.12 | 0.83 | 14.3 | 14.54 | 14.02 | 1652600 |
| 1738618200 | 14.42 | 0.05 | 0.35 | 14.23 | 14.59 | 14.1 | 1900200 |
| 1738358940 | 14.37 | 0 | 0.00 | 14.31 | 14.59 | 14.15 | 3223700 |
| 1738272540 | 14.37 | 0.89 | 6.60 | 13.48 | 14.37 | 13.48 | 4386400 |
| 1738186200 | 13.48 | 0.28 | 2.12 | 13.35 | 13.55 | 13.05 | 2928700 |
| 1738099740 | 13.2 | -0.02 | -0.15 | 13.23 | 13.4 | 13.06 | 2215100 |
| 1738013340 | 13.22 | 0.74 | 5.93 | 12.54 | 13.22 | 12.38 | 3623700 |
| 1737754200 | 12.48 | 0.28 | 2.30 | 12.33 | 12.56 | 12.2 | 2165500 |
| 1737667740 | 12.2 | -0.34 | -2.71 | 12.55 | 12.6 | 12.05 | 2523400 |
| 1737581400 | 12.54 | 0.38 | 3.12 | 12.25 | 12.54 | 12.07 | 2731100 |
| 1737495000 | 12.16 | -0.01 | -0.08 | 12.14 | 12.25 | 11.99 | 2020900 |
| 1737408600 | 12.17 | 0.23 | 1.93 | 11.98 | 12.28 | 11.79 | 1921600 |
| 1737149400 | 11.94 | -0.21 | -1.73 | 12.22 | 12.22 | 11.77 | 3019100 |
| 1737062940 | 12.15 | -0.15 | -1.22 | 12.25 | 12.3 | 11.97 | 2249400 |
| 1736976540 | 12.3 | 0.14 | 1.15 | 11.95 | 12.35 | 11.78 | 6035700 |
| 1736890140 | 12.16 | 0.04 | 0.33 | 12.15 | 12.3 | 11.98 | 1360300 |
| 1736803740 | 12.12 | 0.06 | 0.50 | 11.99 | 12.12 | 11.78 | 1234900 |
| 1736544540 | 12.06 | -0.01 | -0.08 | 12.11 | 12.25 | 11.9 | 2489500 |
| 1736458140 | 12.07 | 0.09 | 0.75 | 11.93 | 12.34 | 11.87 | 2590800 |
| 1736371740 | 11.98 | -0.67 | -5.30 | 12.52 | 12.6 | 11.93 | 4037600 |
| 1736285400 | 12.65 | -0.02 | -0.16 | 12.74 | 12.88 | 12.46 | 3436700 |
| 1736198940 | 12.67 | 0.24 | 1.93 | 12.71 | 12.73 | 12.46 | 1931200 |
| 1735939740 | 12.43 | 0.02 | 0.16 | 12.29 | 12.67 | 12.24 | 1754100 |
| 1735853400 | 12.41 | -0.03 | -0.24 | 12.31 | 12.45 | 11.93 | 2315400 |
| 1735594200 | 12.44 | 0.14 | 1.14 | 12.29 | 12.49 | 12.12 | 2892600 |
| 1735334940 | 12.3 | 0 | 0.00 | 12.45 | 12.45 | 12.02 | 1845300 |
| 1735248540 | 12.3 | -0.29 | -2.30 | 12.51 | 12.71 | 12.16 | 2852500 |
| 1734989340 | 12.59 | -0.7 | -5.27 | 13.24 | 13.25 | 12.58 | 2894000 |
| 1734730200 | 13.29 | 0.23 | 1.76 | 13.09 | 13.55 | 12.79 | 2767300 |
| 1734643800 | 13.06 | 0.59 | 4.73 | 12.41 | 13.19 | 12.37 | 3557300 |
| 1734557400 | 12.47 | -0.98 | -7.29 | 13.26 | 13.42 | 12.28 | 3510600 |
| 1734470940 | 13.45 | 0.91 | 7.26 | 13.07 | 13.69 | 12.78 | 11220100 |
| 1734384540 | 12.54 | 0.06 | 0.48 | 12.52 | 12.77 | 12.25 | 4503500 |
| 1734125340 | 12.48 | -0.37 | -2.88 | 12.64 | 13 | 12.44 | 2998200 |
| 1734039000 | 12.85 | -0.89 | -6.48 | 13.57 | 13.62 | 12.79 | 3573900 |
| 1733952540 | 13.74 | 0.47 | 3.54 | 13.26 | 14.1 | 13.11 | 7973900 |
| 1733866140 | 13.27 | 0.4 | 3.11 | 13.1 | 13.49 | 12.97 | 2507600 |
| 1733779740 | 12.87 | -0.36 | -2.72 | 13.12 | 13.3 | 12.74 | 2120100 |
| 1733520600 | 13.23 | -0.2 | -1.49 | 13.43 | 13.72 | 13 | 3178100 |
| 1733434200 | 13.43 | 0.01 | 0.07 | 13.65 | 13.87 | 13.32 | 2944900 |
| 1733347800 | 13.42 | 0.09 | 0.68 | 13.42 | 13.65 | 13.2 | 2644200 |
| 1733261340 | 13.33 | -0.2 | -1.48 | 13.49 | 13.79 | 13.09 | 2769000 |
| 1733174940 | 13.53 | -0.48 | -3.43 | 13.9 | 14.02 | 13.3 | 3471000 |
| 1732915740 | 14.01 | 0.07 | 0.50 | 13.89 | 14.08 | 12.66 | 7565500 |
| 1732829400 | 13.94 | -1.65 | -10.58 | 15.58 | 15.58 | 13.94 | 3485300 |
| 1732743000 | 15.59 | -0.91 | -5.52 | 16.7 | 16.81 | 15.51 | 3038000 |
| 1732656600 | 16.5 | 0.15 | 0.92 | 16.42 | 16.649999 | 16.12 | 2148100 |
| 1732570140 | 16.35 | -0.06 | -0.37 | 16.57 | 16.62 | 16.32 | 1774100 |
| 1732310940 | 16.41 | 0.2 | 1.23 | 16.379999 | 16.469999 | 16.219999 | 1346300 |
| 1732224600 | 16.21 | -0.34 | -2.05 | 16.46 | 16.46 | 16.05 | 1466300 |
| 1732051800 | 16.55 | 0.22 | 1.35 | 16.43 | 16.649999 | 16.09 | 2180000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
