B3 · TEND3 · stock
Construtora Tenda S.A. (TEND3) stock price history
Every B3 trading session of Construtora Tenda S.A. from Oct 15, 2007 to Sep 28, 2026: 4,706 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEND3 adjusted close, 2007 to 2026
- R$36.71
- All time high, 2026
- R$37.23
- 52 week high, R$20.53 low
- 4,706
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TEND3 key facts
- Construtora Tenda S.A. (TEND3) closed at R$28.52 on Sep 28, 2026 on B3.
- TEND3's all time high close is R$36.71, set on Jul 1, 2026; its all time low close is R$0.6546 on Nov 21, 2008.
- TEND3's 52 week range is R$20.53 to R$37.23.
- TEND3 returned +13.9% over the year to Sep 28, 2026 and +77.5% over five years.
- Over ten years TEND3 returned +566%, +20.9% a year compounded.
- TEND3's deepest drawdown was -94.1% from May 30, 2008 to Nov 21, 2008.
- DataCedar holds 4,706 daily sessions of TEND3 history from Oct 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEND3 price chart, 2007 to 2026
TEND3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -21.1% |
| 6 months | -1.2% |
| Year to date | +18.3% |
| 1 year | +13.9% |
| 3 years | +150.1% |
| 5 years | +77.5% |
| 10 years | +566.3% |
| Since Oct 15, 2007 | +267.9% |
| Compound annual growth, 19.0 years | +7.1% |
TEND3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$36.71 on Jul 1, 2026
- All time low close
- R$0.6546 on Nov 21, 2008
- 52 week high
- R$37.23 on Jul 2, 2026
- 52 week low
- R$20.53 on Oct 28, 2025
- Deepest drawdown
- -94.1% from May 30, 2008 to Nov 21, 2008, recovered Mar 29, 2018
- Best single session
- +44.3% on May 4, 2017
- Worst single session
- -40.3% on Aug 18, 2008
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 3.7×
- Best calendar year
- 2009, +370%
- Worst calendar year
- 2008, -89%
TEND3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 15, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$24.40 | R$37.23 | R$21.94 | R$28.52 | +18.3% | 494.1M | 185 |
| 2025 | R$11.48 | R$27.13 | R$10.98 | R$24.10 | +107.8% | 547.8M | 250 |
| 2024 | R$13.50 | R$16.49 | R$8.56 | R$11.60 | -15.0% | 763.6M | 251 |
| 2023 | R$3.74 | R$14.29 | R$3.54 | R$13.65 | +258.9% | 926.4M | 248 |
| 2022 | R$15.07 | R$15.28 | R$3.32 | R$3.80 | -74.7% | 814M | 250 |
| 2021 | R$27.25 | R$28.01 | R$14.30 | R$15.06 | -44.3% | 325M | 247 |
| 2020 | R$26.70 | R$35.53 | R$13.60 | R$27.02 | +1.6% | 341M | 248 |
| 2019 | R$13.41 | R$26.95 | R$13.41 | R$26.59 | +93.2% | 252.7M | 248 |
| 2018 | R$8.43 | R$13.94 | R$8.09 | R$13.76 | +63.2% | 257.6M | 246 |
| 2017 | R$4.28 | R$8.43 | R$4.28 | R$8.43 | +97.0% | 210.3M | 254 |
| 2016 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 249 |
| 2015 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 246 |
| 2014 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 248 |
| 2013 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 248 |
| 2012 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 245 |
| 2011 | R$4.28 | R$4.28 | R$4.28 | R$4.28 | 0.0% | 0 | 249 |
| 2010 | R$4.80 | R$4.85 | R$4.01 | R$4.28 | -8.8% | 31.7M | 247 |
| 2009 | R$1.01 | R$5.43 | R$1.01 | R$4.69 | +369.8% | 434.7M | 248 |
| 2008 | R$8.78 | R$11.11 | R$0.6374 | R$0.9991 | -88.7% | 288.8M | 249 |
| 2007 | R$7.88 | R$9.47 | R$5.65 | R$8.83 | n/a | 63.1M | 50 |
TEND3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$28.52 | -13.8% |
| August 2026 | R$33.10 | +11.2% |
| July 2026 | R$29.76 | -17.0% |
| June 2026 | R$35.87 | +11.8% |
| May 2026 | R$32.08 | +16.3% |
| April 2026 | R$27.58 | -9.9% |
| March 2026 | R$30.62 | +3.1% |
| February 2026 | R$29.70 | +9.6% |
| January 2026 | R$27.08 | +12.4% |
| December 2025 | R$24.10 | -7.5% |
| November 2025 | R$26.05 | +16.5% |
| October 2025 | R$22.37 | -9.7% |
About the TEND3 data
Daily bars. 4,706 sessions from Oct 15, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TEND3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TECN3 Technos S.A.
- TELB3 Telecomunicações Brasileiras S.A. - Telebras
- TELB4 Telecomunicações Brasileiras S.A. - Telebras
- TELM11 Tellus Multiestrategia Fundo De Investimento Imobiliario
- TEPP11 SDI Properties Fundo De Investimento Imobiliario
- TEXA34 Texas Instruments Incorporated
- TFCO4 Track & Field Co S.A.
- TGAR11 Fundo Investimento Imobiliario TG Ativo Real
Common questions
TEND3 share price history
