Construtora Tenda Sa (TEND3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1736458140 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1736371740 | 12.65 | -0.15 | -1.17 | 12.64 | 12.65 | 12.64 | 3600 |
| 1736285340 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1736198940 | 12.8 | 0.22 | 1.75 | 12.79 | 12.8 | 12.79 | 20000 |
| 1735939800 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1735853400 | 12.58 | 0.08 | 0.64 | 12.57 | 12.58 | 12.57 | 50000 |
| 1735594140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1735334940 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1735248540 | 12.5 | -0.63 | -4.80 | 12.49 | 12.5 | 12.49 | 60000 |
| 1734989340 | 13.13 | -0.22 | -1.65 | 13.12 | 13.13 | 13.12 | 1000 |
| 1734730200 | 13.35 | 0.03 | 0.23 | 13.28 | 13.35 | 13.18 | 15500 |
| 1734643800 | 13.32 | 0.24 | 1.83 | 13.31 | 13.32 | 13.31 | 2500 |
| 1734557400 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1734471000 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1734384600 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1734125400 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1734039000 | 13.08 | -0.42 | -3.11 | 13.21 | 13.24 | 13.07 | 38200 |
| 1733952540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1733866140 | 13.5 | -0.16 | -1.17 | 13.49 | 13.5 | 13.49 | 300 |
| 1733779800 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1733520600 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1733434200 | 13.66 | -0.23 | -1.66 | 13.81 | 13.82 | 13.65 | 8100 |
| 1733347800 | 13.89 | 0.27 | 1.98 | 13.88 | 13.89 | 13.88 | 40000 |
| 1733261340 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1733174940 | 13.62 | 0.6 | 4.61 | 13.54 | 13.62 | 13.54 | 10100 |
| 1732915740 | 13.02 | -1.22 | -8.57 | 13.18 | 13.5 | 13.01 | 40000 |
| 1732829400 | 14.24 | -1.94 | -11.99 | 14.23 | 14.24 | 14.23 | 5000 |
| 1732743000 | 16.18 | -0.43 | -2.59 | 18.61 | 18.62 | 16.17 | 90100 |
| 1732656540 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1732570140 | 16.61 | -0.07 | -0.42 | 17.13 | 17.14 | 16.59 | 4700 |
| 1732311000 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1732224600 | 16.68 | -1.46 | -8.05 | 16.67 | 16.68 | 16.67 | 100 |
| 1732051740 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
| 1731965340 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
| 1731619740 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
| 1731533340 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
| 1731446940 | 18.14 | 0.95 | 5.53 | 18.13 | 18.14 | 18.13 | 2215000 |
| 1731360600 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1731101400 | 17.19 | 1.37 | 8.66 | 17.18 | 17.19 | 17.18 | 4500 |
| 1731015000 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1730928600 | 15.82 | -1.08 | -6.39 | 16.09 | 16.149999 | 15.81 | 1360000 |
| 1730842200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1730755800 | 16.9 | 1.44 | 9.31 | 16.89 | 16.9 | 16.89 | 15000 |
| 1730496600 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1730410200 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1730323800 | 15.46 | 0.53 | 3.55 | 15.45 | 15.46 | 15.45 | 200000 |
| 1730237400 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1730151000 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1729891800 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1729805400 | 14.93 | 0.19 | 1.29 | 14.34 | 14.93 | 14.34 | 7300 |
| 1729719000 | 14.74 | 0.31 | 2.15 | 14.72 | 14.74 | 14.72 | 5000 |
| 1729632600 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1729546200 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1729287000 | 14.43 | 0.22 | 1.55 | 14.42 | 14.43 | 14.42 | 3600 |
| 1729200540 | 14.21 | -0.11 | -0.77 | 14.2 | 14.21 | 14.2 | 7000 |
| 1729114140 | 14.32 | 0.56 | 4.07 | 14.31 | 14.32 | 14.31 | 100 |
| 1729027740 | 13.76 | 0.23 | 1.70 | 13.75 | 13.76 | 13.75 | 10000 |
| 1728910800 | 13.53 | 0 | 0.00 | 13.53 | 13.53 | 13.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
