TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.650 | 8.950 | 8.560 | 8.950 | 8.950 | 5,872 |
| 2026-10-06 | 8.940 | 8.980 | 8.450 | 8.520 | 8.520 | 6,831 |
| 2026-10-05 | 8.680 | 10.300 | 8.590 | 8.900 | 8.900 | 15,106 |
| 2026-10-02 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 4,506 |
| 2026-10-01 | 8.430 | 8.500 | 8.180 | 8.180 | 8.180 | 3,718 |
| 2026-09-30 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2026-09-28 | 7.900 | 8.500 | 7.900 | 8.050 | 8.050 | 4,323 |
| 2026-09-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 3,261 |
| 2026-09-24 | 8.110 | 8.490 | 8.020 | 8.240 | 8.240 | 4,514 |
| 2026-09-23 | 8.040 | 8.620 | 7.830 | 7.980 | 7.980 | 6,940 |
| 2026-09-22 | 9.070 | 9.390 | 7.680 | 8.320 | 8.320 | 7,574 |
| 2026-09-21 | 8.130 | 9.130 | 8.130 | 8.930 | 8.930 | 6,296 |
| 2026-09-18 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 4,028 |
| 2026-09-17 | 7.530 | 7.760 | 7.070 | 7.540 | 7.540 | 3,395 |
| 2026-09-16 | 6.870 | 7.500 | 6.750 | 7.450 | 7.450 | 3,094 |
| 2026-09-15 | 6.560 | 6.980 | 6.520 | 6.870 | 6.870 | 2,228 |
| 2026-09-14 | 6.060 | 6.570 | 5.970 | 6.370 | 6.370 | 2,894 |
| 2026-09-11 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1,480 |
| 2026-09-10 | 5.940 | 6.030 | 5.780 | 5.930 | 5.930 | 1,088 |
| 2026-09-09 | 5.960 | 6.040 | 5.660 | 5.880 | 5.880 | 1,625 |
| 2026-09-08 | 5.730 | 5.980 | 5.680 | 5.910 | 5.910 | 1,520 |
| 2026-09-04 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,018 |
| 2026-09-03 | 5.560 | 5.730 | 5.500 | 5.580 | 5.580 | 1,263 |
| 2026-09-02 | 5.670 | 5.750 | 5.400 | 5.510 | 5.510 | 1,654 |
| 2026-09-01 | 5.550 | 5.820 | 5.550 | 5.610 | 5.610 | 1,470 |
| 2026-08-31 | 5.550 | 5.870 | 5.370 | 5.520 | 5.520 | 1,403 |
| 2026-08-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,043 |
| 2026-08-27 | 5.690 | 5.890 | 5.490 | 5.630 | 5.630 | 1,526 |
| 2026-08-26 | 5.270 | 5.760 | 5.260 | 5.760 | 5.760 | 1,533 |
| 2026-08-25 | 5.350 | 5.350 | 5.210 | 5.250 | 5.250 | 815 |
| 2026-08-24 | 5.340 | 5.520 | 5.310 | 5.370 | 5.370 | 1,205 |
| 2026-08-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 857 |
| 2026-08-20 | 5.190 | 5.580 | 5.160 | 5.320 | 5.320 | 1,067 |
| 2026-08-19 | 5.320 | 5.350 | 5.170 | 5.240 | 5.240 | 924 |
| 2026-08-18 | 5.290 | 5.340 | 5.130 | 5.250 | 5.250 | 1,213 |
| 2026-08-17 | 5.130 | 5.320 | 5.070 | 5.160 | 5.160 | 1,698 |
| 2026-08-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 858 |
| 2026-08-13 | 4.960 | 5.110 | 4.940 | 4.950 | 4.950 | 616 |
| 2026-08-12 | 5.000 | 5.220 | 4.840 | 4.910 | 4.910 | 1,112 |
| 2026-08-11 | 5.050 | 5.070 | 4.920 | 4.920 | 4.920 | 1,368 |
| 2026-08-10 | 5.080 | 5.160 | 4.990 | 5.030 | 5.030 | 1,285 |
| 2026-08-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,198 |
| 2026-08-06 | 5.140 | 5.140 | 4.910 | 5.020 | 5.020 | 1,221 |
| 2026-08-05 | 5.280 | 5.390 | 5.050 | 5.160 | 5.160 | 910 |
| 2026-08-04 | 5.210 | 5.360 | 5.140 | 5.220 | 5.220 | 944 |
| 2026-08-03 | 5.140 | 5.300 | 5.010 | 5.260 | 5.260 | 1,008 |
| 2026-07-31 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 947 |
| 2026-07-30 | 5.100 | 5.240 | 5.080 | 5.170 | 5.170 | 724 |
| 2026-07-29 | 5.100 | 5.250 | 5.040 | 5.170 | 5.170 | 808 |
| 2026-07-28 | 5.140 | 5.300 | 5.050 | 5.090 | 5.090 | 999 |
| 2026-07-27 | 5.170 | 5.170 | 4.980 | 5.090 | 5.090 | 1,521 |
| 2026-07-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,013 |
| 2026-07-23 | 5.130 | 5.280 | 5.020 | 5.020 | 5.020 | 1,000 |
| 2026-07-22 | 5.190 | 5.240 | 5.020 | 5.130 | 5.130 | 801 |
| 2026-07-21 | 5.260 | 5.410 | 5.140 | 5.150 | 5.150 | 705 |
| 2026-07-20 | 5.260 | 5.320 | 5.110 | 5.260 | 5.260 | 1,190 |
| 2026-07-17 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 562 |
| 2026-07-16 | 5.150 | 5.360 | 5.130 | 5.270 | 5.270 | 1,629 |
| 2026-07-15 | 5.260 | 5.300 | 5.240 | 5.240 | 5.240 | 1,121 |
| 2026-07-14 | 5.300 | 5.410 | 5.240 | 5.290 | 5.290 | 1,115 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.