Construtora Tenda Sa Historical Data - TEND3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Construtora Tenda Sa (TEND3T)
Construtora Tenda Sa (TEND3T) Historical

Construtora Tenda Sa (TEND3T)

12.07

0.00

(0.00%)

Closed 12 January 7:55AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions