TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.350 | 5.350 | 5.240 | 5.320 | 5.320 | 1,005 |
| 2026-04-14 | 5.250 | 5.380 | 5.250 | 5.310 | 5.310 | 1,011 |
| 2026-04-13 | 5.240 | 5.380 | 5.130 | 5.250 | 5.250 | 1,908 |
| 2026-04-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,849 |
| 2026-04-09 | 5.050 | 5.260 | 5.030 | 5.250 | 5.250 | 1,558 |
| 2026-04-08 | 5.190 | 5.280 | 5.050 | 5.050 | 5.050 | 2,205 |
| 2026-04-07 | 5.160 | 5.200 | 5.050 | 5.130 | 5.130 | 1,331 |
| 2026-04-06 | 5.160 | 5.290 | 5.140 | 5.160 | 5.160 | 2,022 |
| 2026-04-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,313 |
| 2026-04-01 | 5.140 | 5.330 | 5.090 | 5.280 | 5.280 | 2,977 |
| 2026-03-31 | 4.980 | 5.130 | 4.910 | 5.100 | 5.100 | 2,991 |
| 2026-03-30 | 5.110 | 5.210 | 4.930 | 4.930 | 4.930 | 2,972 |
| 2026-03-27 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,723 |
| 2026-03-26 | 5.420 | 5.470 | 5.300 | 5.350 | 5.350 | 2,576 |
| 2026-03-25 | 5.510 | 5.610 | 5.410 | 5.470 | 5.470 | 2,300 |
| 2026-03-24 | 5.470 | 5.620 | 5.400 | 5.530 | 5.530 | 1,714 |
| 2026-03-23 | 5.500 | 5.500 | 5.410 | 5.460 | 5.460 | 1,849 |
| 2026-03-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,442 |
| 2026-03-19 | 5.380 | 5.430 | 5.280 | 5.420 | 5.420 | 1,273 |
| 2026-03-18 | 5.450 | 5.530 | 5.330 | 5.330 | 5.330 | 1,395 |
| 2026-03-17 | 5.510 | 5.630 | 5.370 | 5.440 | 5.440 | 2,473 |
| 2026-03-16 | 5.430 | 5.490 | 5.350 | 5.490 | 5.490 | 2,960 |
| 2026-03-13 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 2,131 |
| 2026-03-12 | 5.580 | 5.580 | 5.370 | 5.390 | 5.390 | 1,896 |
| 2026-03-11 | 5.770 | 5.770 | 5.470 | 5.530 | 5.530 | 2,670 |
| 2026-03-10 | 5.710 | 5.850 | 5.670 | 5.750 | 5.750 | 1,505 |
| 2026-03-09 | 5.810 | 5.820 | 5.650 | 5.650 | 5.650 | 1,657 |
| 2026-03-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,205 |
| 2026-03-05 | 5.970 | 6.040 | 5.850 | 5.860 | 5.860 | 2,663 |
| 2026-03-04 | 5.700 | 5.910 | 5.700 | 5.820 | 5.820 | 2,002 |
| 2026-03-03 | 5.960 | 5.960 | 5.640 | 5.640 | 5.640 | 2,236 |
| 2026-03-02 | 5.790 | 6.000 | 5.740 | 5.840 | 5.840 | 3,586 |
| 2026-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,421 |
| 2026-02-26 | 5.730 | 5.910 | 5.690 | 5.820 | 5.820 | 1,942 |
| 2026-02-25 | 5.690 | 5.750 | 5.610 | 5.700 | 5.700 | 2,344 |
| 2026-02-24 | 5.760 | 5.770 | 5.610 | 5.750 | 5.750 | 15,990 |
| 2026-02-23 | 5.440 | 5.840 | 5.330 | 5.700 | 5.700 | 3,490 |
| 2026-02-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 6,670 |
| 2026-02-19 | 5.210 | 5.280 | 5.150 | 5.260 | 5.260 | 1,488 |
| 2026-02-18 | 5.140 | 5.230 | 5.100 | 5.150 | 5.150 | 2,112 |
| 2026-02-13 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,616 |
| 2026-02-12 | 5.290 | 5.370 | 5.160 | 5.170 | 5.170 | 20,625 |
| 2026-02-11 | 5.350 | 5.350 | 5.210 | 5.290 | 5.290 | 2,252 |
| 2026-02-10 | 5.400 | 5.400 | 5.210 | 5.220 | 5.220 | 2,527 |
| 2026-02-09 | 5.470 | 5.470 | 5.310 | 5.330 | 5.330 | 3,110 |
| 2026-02-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,230 |
| 2026-02-05 | 5.460 | 5.570 | 5.360 | 5.390 | 5.390 | 2,390 |
| 2026-02-04 | 5.540 | 5.590 | 5.420 | 5.470 | 5.470 | 2,903 |
| 2026-02-03 | 5.530 | 5.620 | 5.300 | 5.560 | 5.560 | 1,958 |
| 2026-02-02 | 5.500 | 5.510 | 5.350 | 5.510 | 5.510 | 2,924 |
| 2026-01-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,289 |
| 2026-01-29 | 5.630 | 5.730 | 5.500 | 5.500 | 5.500 | 2,388 |
| 2026-01-28 | 5.700 | 5.790 | 5.570 | 5.730 | 5.730 | 6,353 |
| 2026-01-27 | 5.620 | 5.760 | 5.620 | 5.680 | 5.680 | 3,156 |
| 2026-01-26 | 5.480 | 5.790 | 5.480 | 5.620 | 5.620 | 2,676 |
| 2026-01-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,197 |
| 2026-01-22 | 5.400 | 5.680 | 5.400 | 5.530 | 5.530 | 5,198 |
| 2026-01-21 | 5.620 | 5.670 | 5.500 | 5.500 | 5.500 | 2,765 |
| 2026-01-20 | 5.600 | 5.670 | 5.530 | 5.550 | 5.550 | 1,887 |
| 2026-01-19 | 5.630 | 5.660 | 5.440 | 5.560 | 5.560 | 2,164 |
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.