TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,342 |
| 2025-10-16 | 5.090 | 5.110 | 4.960 | 5.060 | 5.060 | 2,369 |
| 2025-10-15 | 5.100 | 5.140 | 5.090 | 5.110 | 5.110 | 1,111 |
| 2025-10-14 | 5.160 | 5.180 | 5.110 | 5.140 | 5.140 | 3,209 |
| 2025-10-13 | 5.120 | 5.440 | 5.100 | 5.100 | 5.100 | 1,803 |
| 2025-10-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,666 |
| 2025-10-09 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,584 |
| 2025-10-08 | 5.310 | 5.310 | 5.240 | 5.250 | 5.250 | 2,008 |
| 2025-10-07 | 5.330 | 5.330 | 5.250 | 5.270 | 5.270 | 3,427 |
| 2025-10-06 | 5.300 | 5.360 | 5.300 | 5.300 | 5.300 | 4,247 |
| 2025-10-03 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,998 |
| 2025-10-02 | 5.390 | 5.410 | 5.330 | 5.410 | 5.410 | 12,825 |
| 2025-10-01 | 5.400 | 5.420 | 5.320 | 5.360 | 5.360 | 4,083 |
| 2025-09-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,983 |
| 2025-09-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,524 |
| 2025-09-26 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 80,203 |
| 2025-09-25 | 5.470 | 5.520 | 5.350 | 5.350 | 5.350 | 38,815 |
| 2025-09-24 | 5.540 | 5.540 | 5.390 | 5.420 | 5.420 | 7,748 |
| 2025-09-23 | 5.530 | 5.580 | 5.430 | 5.490 | 5.490 | 56,897 |
| 2025-09-22 | 5.440 | 5.530 | 5.350 | 5.530 | 5.530 | 138,294 |
| 2025-09-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 71,211 |
| 2025-09-18 | 5.530 | 5.750 | 5.380 | 5.510 | 5.510 | 62,881 |
| 2025-09-17 | 5.380 | 5.580 | 5.300 | 5.510 | 5.510 | 85,191 |
| 2025-09-16 | 5.390 | 5.450 | 5.340 | 5.340 | 5.340 | 2,662 |
| 2025-09-15 | 5.520 | 5.740 | 5.350 | 5.400 | 5.400 | 6,176 |
| 2025-09-12 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 4,837 |
| 2025-09-11 | 5.600 | 5.660 | 5.540 | 5.600 | 5.600 | 13,979 |
| 2025-09-10 | 5.650 | 5.660 | 5.550 | 5.610 | 5.610 | 14,969 |
| 2025-09-09 | 5.590 | 5.730 | 5.490 | 5.590 | 5.590 | 11,754 |
| 2025-09-08 | 5.390 | 5.530 | 5.200 | 5.440 | 5.440 | 5,308 |
| 2025-09-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3,877 |
| 2025-09-04 | 5.280 | 5.390 | 5.230 | 5.370 | 5.370 | 4,525 |
| 2025-09-03 | 5.240 | 5.330 | 5.190 | 5.330 | 5.330 | 2,785 |
| 2025-09-02 | 5.230 | 5.500 | 5.190 | 5.190 | 5.190 | 2,966 |
| 2025-09-01 | 5.310 | 5.490 | 5.120 | 5.150 | 5.150 | 7,441 |
| 2025-08-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,058 |
| 2025-08-28 | 5.490 | 5.620 | 5.230 | 5.250 | 5.250 | 5,924 |
| 2025-08-27 | 5.550 | 5.550 | 5.410 | 5.490 | 5.490 | 4,251 |
| 2025-08-26 | 5.620 | 5.670 | 5.410 | 5.440 | 5.440 | 7,806 |
| 2025-08-25 | 5.540 | 5.620 | 5.340 | 5.560 | 5.560 | 5,055 |
| 2025-08-22 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 74,822 |
| 2025-08-21 | 5.570 | 5.690 | 5.270 | 5.540 | 5.540 | 115,681 |
| 2025-08-20 | 5.380 | 5.540 | 5.210 | 5.540 | 5.540 | 20,460 |
| 2025-08-19 | 5.280 | 5.370 | 5.230 | 5.280 | 5.280 | 3,480 |
| 2025-08-18 | 5.220 | 5.480 | 5.220 | 5.280 | 5.280 | 7,184 |
| 2025-08-15 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 4,801 |
| 2025-08-14 | 5.540 | 5.580 | 5.480 | 5.520 | 5.520 | 3,066 |
| 2025-08-13 | 5.600 | 5.600 | 5.490 | 5.570 | 5.570 | 2,661 |
| 2025-08-12 | 5.540 | 5.690 | 5.530 | 5.570 | 5.570 | 1,715 |
| 2025-08-11 | 5.870 | 5.970 | 5.520 | 5.520 | 5.520 | 2,878 |
| 2025-08-08 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 3,099 |
| 2025-08-07 | 5.900 | 5.980 | 5.830 | 5.850 | 5.850 | 3,632 |
| 2025-08-06 | 5.980 | 5.980 | 5.800 | 5.870 | 5.870 | 5,578 |
| 2025-08-05 | 6.100 | 6.260 | 5.830 | 5.990 | 5.990 | 2,979 |
| 2025-08-04 | 6.250 | 6.620 | 6.010 | 6.010 | 6.010 | 5,226 |
| 2025-08-01 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 5,807 |
| 2025-07-31 | 5.840 | 6.080 | 5.650 | 5.850 | 5.850 | 6,367 |
| 2025-07-30 | 5.700 | 5.750 | 5.350 | 5.750 | 5.750 | 6,512 |
| 2025-07-29 | 5.790 | 5.860 | 5.690 | 5.740 | 5.740 | 9,460 |
| 2025-07-28 | 6.090 | 6.190 | 5.590 | 5.820 | 5.820 | 4,915 |
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.