Construtora Tenda S.A. ( TEND3.SA) - Price History
Monthly price history for TEND3.SA (Construtora Tenda S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$34.53 | R$34.53 |
| May 2026 | R$32.69 | R$32.69 |
| April 2026 | R$28.10 | R$28.10 |
| March 2026 | R$31.20 | R$31.20 |
| February 2026 | R$30.26 | R$30.26 |
| January 2026 | R$27.60 | R$27.60 |
| December 2025 | R$24.56 | R$24.56 |
| November 2025 | R$26.50 | R$27.45 |
| October 2025 | R$22.76 | R$23.57 |
| September 2025 | R$25.19 | R$26.09 |
| August 2025 | R$23.05 | R$23.87 |
| July 2025 | R$20.20 | R$21.30 |
| June 2025 | R$23.14 | R$24.40 |
| May 2025 | R$21.90 | R$23.09 |
| April 2025 | R$15.32 | R$16.15 |
| March 2025 | R$13.09 | R$13.80 |
| February 2025 | R$13.97 | R$14.73 |
| January 2025 | R$13.63 | R$14.37 |
| December 2024 | R$11.80 | R$12.44 |
| November 2024 | R$13.12 | R$14.01 |
| October 2024 | R$14.06 | R$15.01 |
| September 2024 | R$11.64 | R$12.43 |
| August 2024 | R$12.55 | R$13.40 |
| July 2024 | R$12.24 | R$13.07 |
| June 2024 | R$10.07 | R$10.75 |
| May 2024 | R$10.66 | R$11.38 |
| April 2024 | R$11.56 | R$12.34 |
| March 2024 | R$12.01 | R$12.83 |
| February 2024 | R$10.12 | R$10.81 |
| January 2024 | R$9.33 | R$9.96 |
| December 2023 | R$13.89 | R$14.83 |
| November 2023 | R$12.90 | R$13.78 |
| October 2023 | R$10.62 | R$11.34 |
| September 2023 | R$12.30 | R$13.13 |
| August 2023 | R$11.99 | R$12.80 |
| July 2023 | R$10.99 | R$11.74 |
| June 2023 | R$10.54 | R$11.26 |
| May 2023 | R$7.47 | R$7.98 |
| April 2023 | R$5.35 | R$5.72 |
| March 2023 | R$4.39 | R$4.69 |
| February 2023 | R$4.28 | R$4.57 |
| January 2023 | R$4.38 | R$4.68 |
| December 2022 | R$3.87 | R$4.13 |
| November 2022 | R$4.11 | R$4.39 |
| October 2022 | R$5.58 | R$5.96 |
| September 2022 | R$6.62 | R$7.07 |
| August 2022 | R$5.35 | R$5.72 |
| July 2022 | R$3.58 | R$3.83 |
| June 2022 | R$3.58 | R$3.82 |
| May 2022 | R$4.59 | R$4.90 |
| April 2022 | R$5.34 | R$5.70 |
| March 2022 | R$7.87 | R$8.40 |
| February 2022 | R$11.54 | R$12.33 |
| January 2022 | R$14.68 | R$15.68 |
| December 2021 | R$15.32 | R$16.36 |
| November 2021 | R$15.65 | R$16.71 |
| October 2021 | R$15.64 | R$16.70 |
| September 2021 | R$16.14 | R$17.24 |
| August 2021 | R$18.52 | R$19.78 |
| July 2021 | R$20.56 | R$21.96 |
| June 2021 | R$22.97 | R$24.53 |
| May 2021 | R$22.06 | R$23.56 |
| April 2021 | R$23.74 | R$25.36 |
| March 2021 | R$23.66 | R$25.45 |
| February 2021 | R$23.26 | R$25.02 |
| January 2021 | R$26.47 | R$28.46 |
| December 2020 | R$27.49 | R$29.56 |
| November 2020 | R$26.04 | R$28 |
| October 2020 | R$24.32 | R$26.30 |
| September 2020 | R$25.69 | R$27.79 |
| August 2020 | R$27.64 | R$30.05 |
| July 2020 | R$30.09 | R$32.71 |
| June 2020 | R$27.77 | R$30.36 |
| May 2020 | R$22.47 | R$24.56 |
| April 2020 | R$20.81 | R$22.75 |
| March 2020 | R$18.47 | R$20.19 |
| February 2020 | R$31.41 | R$34.34 |
| January 2020 | R$32.04 | R$35.03 |
| December 2019 | R$27.04 | R$29.56 |
| November 2019 | R$21.34 | R$23.33 |
| October 2019 | R$21.01 | R$23.12 |
| September 2019 | R$21.93 | R$24.12 |
| August 2019 | R$22.55 | R$24.81 |
| July 2019 | R$22.39 | R$24.81 |
| June 2019 | R$21.12 | R$23.40 |
| May 2019 | R$17.95 | R$20 |
| April 2019 | R$15.79 | R$17.59 |
| March 2019 | R$14.71 | R$16.53 |
| February 2019 | R$14.60 | R$32.80 |
| January 2019 | R$16.12 | R$36.22 |
| December 2018 | R$13.98 | R$31.42 |
| November 2018 | R$13.17 | R$30.11 |
| October 2018 | R$12.22 | R$27.93 |
| September 2018 | R$11.35 | R$25.95 |
| August 2018 | R$12.64 | R$28.88 |
| July 2018 | R$11.39 | R$26.03 |
| June 2018 | R$10.19 | R$23.29 |
| May 2018 | R$10.67 | R$24.39 |
| April 2018 | R$10.93 | R$24.98 |
| March 2018 | R$11.29 | R$25.80 |
| February 2018 | R$9.73 | R$22.24 |
| January 2018 | R$9.57 | R$21.88 |
| December 2017 | R$8.57 | R$19.58 |
| November 2017 | R$7.28 | R$16.64 |
| October 2017 | R$7.32 | R$16.74 |
| September 2017 | R$7.03 | R$16.08 |
| August 2017 | R$6.43 | R$14.69 |
| July 2017 | R$6.73 | R$15.37 |
| June 2017 | R$6.30 | R$14.39 |
| May 2017 | R$5.91 | R$13.50 |
| April 2017 | R$4.35 | R$9.94 |
| March 2017 | R$4.35 | R$9.94 |
| February 2017 | R$4.35 | R$9.94 |
| January 2017 | R$4.35 | R$9.94 |
| December 2016 | R$4.35 | R$9.94 |
| November 2016 | R$4.35 | R$9.94 |
| October 2016 | R$4.35 | R$9.94 |
| September 2016 | R$4.35 | R$9.94 |
| August 2016 | R$4.35 | R$9.94 |
| July 2016 | R$4.35 | R$9.94 |
| June 2016 | R$4.35 | R$9.94 |
| May 2016 | R$4.35 | R$9.94 |
| April 2016 | R$4.35 | R$9.94 |
| March 2016 | R$4.35 | R$9.94 |
| February 2016 | R$4.35 | R$9.94 |
| January 2016 | R$4.35 | R$9.94 |
| December 2015 | R$4.35 | R$9.94 |
| November 2015 | R$4.35 | R$9.94 |
| October 2015 | R$4.35 | R$9.94 |
| September 2015 | R$4.35 | R$9.94 |
| August 2015 | R$4.35 | R$9.94 |
| July 2015 | R$4.35 | R$9.94 |
| June 2015 | R$4.35 | R$9.94 |
| May 2015 | R$4.35 | R$9.94 |
| April 2015 | R$4.35 | R$9.94 |
| March 2015 | R$4.35 | R$9.94 |
| February 2015 | R$4.35 | R$9.94 |
| January 2015 | R$4.35 | R$9.94 |
| December 2014 | R$4.35 | R$9.94 |
| November 2014 | R$4.35 | R$9.94 |
| October 2014 | R$4.35 | R$9.94 |
| September 2014 | R$4.35 | R$9.94 |
| August 2014 | R$4.35 | R$9.94 |
| July 2014 | R$4.35 | R$9.94 |
| June 2014 | R$4.35 | R$9.94 |
| May 2014 | R$4.35 | R$9.94 |
| April 2014 | R$4.35 | R$9.94 |
| March 2014 | R$4.35 | R$9.94 |
| February 2014 | R$4.35 | R$9.94 |
| January 2014 | R$4.35 | R$9.94 |
| December 2013 | R$4.35 | R$9.94 |
| November 2013 | R$4.35 | R$9.94 |
| October 2013 | R$4.35 | R$9.94 |
| September 2013 | R$4.35 | R$9.94 |
| August 2013 | R$4.35 | R$9.94 |
| July 2013 | R$4.35 | R$9.94 |
| June 2013 | R$4.35 | R$9.94 |
| May 2013 | R$4.35 | R$9.94 |
| April 2013 | R$4.35 | R$9.94 |
| March 2013 | R$4.35 | R$9.94 |
| February 2013 | R$4.35 | R$9.94 |
| January 2013 | R$4.35 | R$9.94 |
| December 2012 | R$4.35 | R$9.94 |
| November 2012 | R$4.35 | R$9.94 |
| October 2012 | R$4.35 | R$9.94 |
| September 2012 | R$4.35 | R$9.94 |
| August 2012 | R$4.35 | R$9.94 |
| July 2012 | R$4.35 | R$9.94 |
| June 2012 | R$4.35 | R$9.94 |
| May 2012 | R$4.35 | R$9.94 |
| April 2012 | R$4.35 | R$9.94 |
| March 2012 | R$4.35 | R$9.94 |
| February 2012 | R$4.35 | R$9.94 |
| January 2012 | R$4.35 | R$9.94 |
| December 2011 | R$4.35 | R$9.94 |
| November 2011 | R$4.35 | R$9.94 |
| October 2011 | R$4.35 | R$9.94 |
| September 2011 | R$4.35 | R$9.94 |
| August 2011 | R$4.35 | R$9.94 |
| July 2011 | R$4.35 | R$9.94 |
| June 2011 | R$4.35 | R$9.94 |
| May 2011 | R$4.35 | R$9.94 |
| April 2011 | R$4.35 | R$9.94 |
| March 2011 | R$4.35 | R$9.94 |
| February 2011 | R$4.35 | R$9.94 |
| January 2011 | R$4.35 | R$9.94 |
| December 2010 | R$4.35 | R$9.94 |
| November 2010 | R$4.35 | R$9.94 |
| October 2010 | R$4.35 | R$9.94 |
| September 2010 | R$4.35 | R$9.94 |
| August 2010 | R$4.35 | R$9.94 |
| July 2010 | R$4.35 | R$9.94 |
| June 2010 | R$4.35 | R$9.94 |
| May 2010 | R$4.35 | R$9.94 |
| April 2010 | R$4.35 | R$9.94 |
| March 2010 | R$4.35 | R$9.94 |
| February 2010 | R$4.35 | R$9.94 |
| January 2010 | R$4.36 | R$9.96 |
| December 2009 | R$4.77 | R$10.90 |
| November 2009 | R$5.02 | R$11.48 |
| October 2009 | R$4.49 | R$10.26 |
| September 2009 | R$4.68 | R$10.70 |
| August 2009 | R$4.46 | R$10.20 |
| July 2009 | R$3.98 | R$9.10 |
| June 2009 | R$2.94 | R$6.72 |
| May 2009 | R$3.25 | R$7.42 |
| April 2009 | R$3.31 | R$7.56 |
| March 2009 | R$1.66 | R$3.80 |
| February 2009 | R$1.33 | R$3.04 |
| January 2009 | R$1.19 | R$2.72 |
| December 2008 | R$1.02 | R$2.32 |
| November 2008 | R$0.89 | R$2.04 |
| October 2008 | R$1.02 | R$2.34 |
| September 2008 | R$1.18 | R$2.70 |
| August 2008 | R$3.28 | R$7.50 |
| July 2008 | R$9.52 | R$21.76 |
| June 2008 | R$9.80 | R$22.40 |
| May 2008 | R$11.20 | R$25.60 |
| April 2008 | R$7.79 | R$17.80 |
| March 2008 | R$7 | R$16 |
| February 2008 | R$10.06 | R$23 |
| January 2008 | R$8.05 | R$18.40 |
| December 2007 | R$8.97 | R$20.50 |
| November 2007 | R$8.01 | R$18.30 |
| October 2007 | R$7.60 | R$17.38 |
TEND3.SA
Price: R$34.53
52 week price:
Forward Dividend Yield: 4.96%
Payout Ratio Range:
Dividend Per Share: 1.65 BRL
Earnings Per Share: 4.78 BRL
P/E Ratio: 6.13
Exchange: SAO
Sector: Real Estate
Industry: Real Estate - Development
Market Capitalization: 3.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2