TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 1,440 |
| 2026-01-15 | 5.700 | 5.700 | 5.560 | 5.600 | 5.600 | 2,258 |
| 2026-01-14 | 5.750 | 5.790 | 5.560 | 5.640 | 5.640 | 2,021 |
| 2026-01-13 | 5.800 | 5.810 | 5.640 | 5.710 | 5.710 | 2,401 |
| 2026-01-12 | 5.430 | 5.840 | 5.430 | 5.800 | 5.800 | 3,207 |
| 2026-01-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 2,146 |
| 2026-01-08 | 5.460 | 5.500 | 5.310 | 5.310 | 5.310 | 2,090 |
| 2026-01-07 | 5.460 | 5.580 | 5.320 | 5.420 | 5.420 | 3,190 |
| 2026-01-06 | 5.210 | 5.460 | 5.180 | 5.340 | 5.340 | 2,473 |
| 2026-01-05 | 5.150 | 5.180 | 5.070 | 5.150 | 5.150 | 2,237 |
| 2026-01-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,176 |
| 2025-12-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,790 |
| 2025-12-29 | 4.980 | 5.130 | 4.980 | 5.010 | 5.010 | 1,676 |
| 2025-12-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,864 |
| 2025-12-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,147 |
| 2025-12-22 | 4.960 | 5.040 | 4.950 | 4.960 | 4.960 | 3,475 |
| 2025-12-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,147 |
| 2025-12-18 | 4.970 | 5.040 | 4.970 | 5.000 | 5.000 | 1,419 |
| 2025-12-17 | 5.070 | 5.170 | 4.980 | 4.980 | 4.980 | 1,760 |
| 2025-12-16 | 5.050 | 5.070 | 4.990 | 5.040 | 5.040 | 1,339 |
| 2025-12-15 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 2,912 |
| 2025-12-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,204 |
| 2025-12-11 | 5.050 | 5.180 | 4.990 | 5.060 | 5.060 | 2,289 |
| 2025-12-10 | 5.020 | 5.070 | 5.000 | 5.040 | 5.040 | 1,594 |
| 2025-12-09 | 5.110 | 5.130 | 5.010 | 5.080 | 5.080 | 1,775 |
| 2025-12-08 | 5.170 | 5.240 | 5.050 | 5.050 | 5.050 | 1,394 |
| 2025-12-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,953 |
| 2025-12-04 | 5.130 | 5.340 | 5.100 | 5.170 | 5.170 | 3,576 |
| 2025-12-03 | 5.020 | 5.090 | 5.020 | 5.080 | 5.080 | 3,157 |
| 2025-12-02 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 2,385 |
| 2025-12-01 | 5.060 | 5.100 | 5.000 | 5.070 | 5.070 | 2,362 |
| 2025-11-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,154 |
| 2025-11-27 | 5.070 | 5.090 | 5.000 | 5.000 | 5.000 | 1,634 |
| 2025-11-26 | 5.060 | 5.090 | 5.000 | 5.010 | 5.010 | 1,240 |
| 2025-11-25 | 5.110 | 5.130 | 4.990 | 5.020 | 5.020 | 2,102 |
| 2025-11-24 | 5.100 | 5.180 | 5.030 | 5.080 | 5.080 | 1,526 |
| 2025-11-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,708 |
| 2025-11-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2,394 |
| 2025-11-18 | 5.070 | 5.140 | 5.010 | 5.080 | 5.080 | 1,161 |
| 2025-11-17 | 5.140 | 5.140 | 5.030 | 5.070 | 5.070 | 2,316 |
| 2025-11-14 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 2,070 |
| 2025-11-13 | 5.220 | 5.380 | 5.080 | 5.080 | 5.080 | 1,673 |
| 2025-11-12 | 5.240 | 5.410 | 5.080 | 5.160 | 5.160 | 2,396 |
| 2025-11-11 | 5.200 | 5.240 | 5.120 | 5.170 | 5.170 | 3,113 |
| 2025-11-10 | 5.190 | 5.250 | 5.120 | 5.220 | 5.220 | 2,310 |
| 2025-11-07 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,622 |
| 2025-11-06 | 5.480 | 5.610 | 5.250 | 5.250 | 5.250 | 2,582 |
| 2025-11-05 | 5.460 | 5.540 | 5.400 | 5.470 | 5.470 | 1,084 |
| 2025-11-04 | 5.630 | 6.000 | 5.400 | 5.400 | 5.400 | 4,960 |
| 2025-11-03 | 5.460 | 5.610 | 5.380 | 5.570 | 5.570 | 2,085 |
| 2025-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,445 |
| 2025-10-30 | 5.500 | 5.510 | 5.120 | 5.380 | 5.380 | 1,783 |
| 2025-10-29 | 5.390 | 5.550 | 5.390 | 5.490 | 5.490 | 1,618 |
| 2025-10-28 | 5.220 | 5.520 | 5.170 | 5.450 | 5.450 | 1,396 |
| 2025-10-27 | 5.070 | 5.360 | 5.070 | 5.200 | 5.200 | 1,704 |
| 2025-10-24 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 995 |
| 2025-10-23 | 5.110 | 5.120 | 5.030 | 5.060 | 5.060 | 1,304 |
| 2025-10-22 | 5.010 | 5.270 | 5.010 | 5.020 | 5.020 | 1,101 |
| 2025-10-21 | 5.090 | 5.270 | 4.990 | 5.050 | 5.050 | 1,193 |
| 2025-10-20 | 5.450 | 5.560 | 5.070 | 5.100 | 5.100 | 1,064 |
← NewerPage 4 of 4 · 240 trading days
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.