EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days R$10.22 R$11.78 Friday, 28th Jun 2024 TEND3.SA stock ended at R$10.75. This is 2.45% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 4.86% from a day low at R$10.49 to a day high of R$11.00.
90 days R$10.22 R$14.30
52 weeks R$9.30 R$15.52

Historical Construtora Tenda S.A. prices

Date Open High Low Close Volume
Jun 28, 2024 R$10.91 R$11.00 R$10.49 R$10.75 1 829 000
Jun 27, 2024 R$10.65 R$11.02 R$10.53 R$11.02 2 333 100
Jun 26, 2024 R$10.65 R$10.66 R$10.22 R$10.60 1 859 700
Jun 25, 2024 R$10.97 R$11.00 R$10.68 R$10.77 1 379 100
Jun 24, 2024 R$10.53 R$10.95 R$10.53 R$10.91 1 761 100
Jun 21, 2024 R$10.61 R$10.80 R$10.38 R$10.62 1 323 100
Jun 20, 2024 R$10.93 R$11.24 R$10.46 R$10.62 2 609 700
Jun 19, 2024 R$10.82 R$10.93 R$10.58 R$10.80 1 650 600
Jun 18, 2024 R$11.05 R$11.18 R$10.83 R$10.89 1 542 800
Jun 17, 2024 R$11.22 R$11.34 R$11.03 R$11.09 1 600 900
Jun 14, 2024 R$11.27 R$11.44 R$11.01 R$11.34 1 277 200
Jun 13, 2024 R$11.36 R$11.66 R$11.06 R$11.22 1 678 800
Jun 12, 2024 R$11.50 R$11.61 R$10.95 R$11.34 2 323 200
Jun 11, 2024 R$11.14 R$11.33 R$11.08 R$11.25 1 426 200
Jun 10, 2024 R$11.19 R$11.42 R$11.04 R$11.09 1 275 700
Jun 07, 2024 R$11.45 R$11.68 R$11.09 R$11.31 1 463 900
Jun 06, 2024 R$11.36 R$11.78 R$11.36 R$11.66 1 399 800
Jun 05, 2024 R$11.36 R$11.75 R$11.30 R$11.42 3 773 200
Jun 04, 2024 R$11.53 R$11.59 R$11.16 R$11.42 1 535 900
Jun 03, 2024 R$11.38 R$11.38 R$11.38 R$11.38 0
May 31, 2024 R$11.36 R$11.51 R$11.04 R$11.38 1 350 100
May 29, 2024 R$11.40 R$11.54 R$11.27 R$11.41 1 385 800
May 28, 2024 R$11.97 R$12.09 R$11.35 R$11.53 2 047 900
May 27, 2024 R$11.58 R$11.90 R$11.58 R$11.75 578 300
May 24, 2024 R$11.85 R$12.03 R$11.60 R$11.67 913 100

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TEND3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the TEND3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TEND3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!