TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.340 | 5.400 | 5.180 | 5.300 | 5.300 | 1,297 |
| 2026-07-10 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 1,138 |
| 2026-07-09 | 5.040 | 5.170 | 5.010 | 5.170 | 5.170 | 1,190 |
| 2026-07-08 | 5.090 | 5.170 | 5.000 | 5.050 | 5.050 | 1,270 |
| 2026-07-07 | 5.110 | 5.390 | 5.010 | 5.100 | 5.100 | 1,036 |
| 2026-07-06 | 5.090 | 5.410 | 5.020 | 5.030 | 5.030 | 1,113 |
| 2026-07-03 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,200 |
| 2026-07-02 | 5.290 | 5.310 | 4.820 | 4.930 | 4.930 | 2,415 |
| 2026-07-01 | 5.350 | 5.370 | 5.190 | 5.290 | 5.290 | 1,414 |
| 2026-06-30 | 5.430 | 5.500 | 5.250 | 5.330 | 5.330 | 1,982 |
| 2026-06-29 | 5.400 | 5.490 | 5.340 | 5.410 | 5.410 | 1,175 |
| 2026-06-26 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,367 |
| 2026-06-25 | 5.270 | 5.390 | 5.200 | 5.300 | 5.300 | 1,574 |
| 2026-06-24 | 5.400 | 5.490 | 5.230 | 5.330 | 5.330 | 1,406 |
| 2026-06-23 | 5.310 | 5.420 | 5.220 | 5.350 | 5.350 | 1,325 |
| 2026-06-22 | 5.310 | 5.510 | 5.200 | 5.250 | 5.250 | 1,722 |
| 2026-06-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,435 |
| 2026-06-18 | 4.910 | 5.150 | 4.890 | 4.980 | 4.980 | 1,606 |
| 2026-06-17 | 4.810 | 5.220 | 4.680 | 4.900 | 4.900 | 2,172 |
| 2026-06-16 | 4.680 | 4.710 | 4.570 | 4.570 | 4.570 | 1,042 |
| 2026-06-15 | 4.570 | 4.950 | 4.560 | 4.630 | 4.630 | 1,267 |
| 2026-06-12 | 4.650 | 4.690 | 4.560 | 4.640 | 4.640 | 1,011 |
| 2026-06-11 | 4.650 | 4.820 | 4.600 | 4.620 | 4.620 | 1,532 |
| 2026-06-10 | 4.870 | 4.890 | 4.620 | 4.620 | 4.620 | 1,500 |
| 2026-06-09 | 4.800 | 4.980 | 4.800 | 4.870 | 4.870 | 1,326 |
| 2026-06-08 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 1,377 |
| 2026-06-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,016 |
| 2026-06-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,173 |
| 2026-06-02 | 5.030 | 5.160 | 4.950 | 5.000 | 5.000 | 1,078 |
| 2026-06-01 | 5.140 | 5.190 | 4.910 | 5.000 | 5.000 | 1,586 |
| 2026-05-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,288 |
| 2026-05-28 | 4.800 | 4.860 | 4.760 | 4.850 | 4.850 | 1,379 |
| 2026-05-27 | 5.020 | 5.050 | 4.700 | 4.810 | 4.810 | 975 |
| 2026-05-26 | 4.830 | 5.060 | 4.680 | 4.900 | 4.900 | 1,034 |
| 2026-05-25 | 4.690 | 4.970 | 4.690 | 4.780 | 4.780 | 1,490 |
| 2026-05-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,053 |
| 2026-05-21 | 4.780 | 4.970 | 4.660 | 4.760 | 4.760 | 1,481 |
| 2026-05-20 | 4.710 | 4.860 | 4.660 | 4.750 | 4.750 | 1,594 |
| 2026-05-19 | 4.750 | 5.090 | 4.630 | 4.670 | 4.670 | 1,087 |
| 2026-05-18 | 4.850 | 5.020 | 4.690 | 4.700 | 4.700 | 2,520 |
| 2026-05-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,425 |
| 2026-05-14 | 5.000 | 5.100 | 4.820 | 4.920 | 4.920 | 1,635 |
| 2026-05-13 | 5.030 | 5.080 | 4.930 | 4.950 | 4.950 | 786 |
| 2026-05-12 | 5.000 | 5.040 | 4.900 | 4.910 | 4.910 | 1,838 |
| 2026-05-11 | 5.160 | 5.200 | 5.020 | 5.050 | 5.050 | 1,535 |
| 2026-05-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 891 |
| 2026-05-07 | 5.020 | 5.130 | 5.020 | 5.080 | 5.080 | 651 |
| 2026-05-06 | 5.050 | 5.200 | 5.010 | 5.130 | 5.130 | 1,371 |
| 2026-05-05 | 5.170 | 5.410 | 5.070 | 5.180 | 5.180 | 1,024 |
| 2026-05-04 | 5.060 | 5.180 | 4.980 | 5.180 | 5.180 | 1,672 |
| 2026-04-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,346 |
| 2026-04-29 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 839 |
| 2026-04-28 | 5.200 | 5.240 | 5.030 | 5.100 | 5.100 | 1,351 |
| 2026-04-27 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 954 |
| 2026-04-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 701 |
| 2026-04-23 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 889 |
| 2026-04-22 | 5.430 | 5.510 | 5.180 | 5.180 | 5.180 | 1,456 |
| 2026-04-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,188 |
| 2026-04-17 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,606 |
| 2026-04-16 | 5.380 | 5.390 | 5.160 | 5.250 | 5.250 | 970 |
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.