TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,736 |
| 2025-07-24 | 6.440 | 6.910 | 6.300 | 6.300 | 6.300 | 1,986 |
| 2025-07-23 | 6.510 | 6.550 | 6.400 | 6.400 | 6.400 | 2,768 |
| 2025-07-22 | 6.430 | 6.710 | 6.430 | 6.500 | 6.500 | 2,758 |
| 2025-07-21 | 6.790 | 6.850 | 6.300 | 6.480 | 6.480 | 3,102 |
| 2025-07-18 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 2,780 |
| 2025-07-17 | 6.970 | 7.090 | 6.890 | 7.020 | 7.020 | 2,342 |
| 2025-07-16 | 7.040 | 7.050 | 6.830 | 6.960 | 6.960 | 1,868 |
| 2025-07-15 | 7.040 | 7.110 | 6.820 | 7.040 | 7.040 | 2,923 |
| 2025-07-14 | 7.330 | 7.460 | 7.010 | 7.020 | 7.020 | 2,274 |
| 2025-07-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,005 |
| 2025-07-10 | 7.440 | 7.490 | 7.350 | 7.360 | 7.360 | 1,432 |
| 2025-07-09 | 7.410 | 7.630 | 7.410 | 7.520 | 7.520 | 947 |
| 2025-07-08 | 7.730 | 7.730 | 7.460 | 7.530 | 7.530 | 1,911 |
| 2025-07-07 | 7.540 | 7.650 | 7.410 | 7.650 | 7.650 | 2,867 |
| 2025-07-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,759 |
| 2025-07-03 | 7.300 | 7.530 | 7.250 | 7.450 | 7.450 | 2,294 |
| 2025-07-02 | 7.500 | 7.500 | 7.250 | 7.300 | 7.300 | 1,600 |
| 2025-07-01 | 7.400 | 7.550 | 7.200 | 7.430 | 7.430 | 2,302 |
| 2025-06-30 | 7.090 | 7.460 | 7.050 | 7.190 | 7.190 | 2,564 |
| 2025-06-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,947 |
| 2025-06-26 | 7.300 | 7.360 | 7.010 | 7.120 | 7.120 | 1,897 |
| 2025-06-25 | 7.410 | 7.530 | 7.230 | 7.230 | 7.230 | 2,982 |
| 2025-06-24 | 7.560 | 7.670 | 7.410 | 7.420 | 7.420 | 1,997 |
| 2025-06-23 | 7.570 | 7.710 | 7.500 | 7.530 | 7.530 | 2,257 |
| 2025-06-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,144 |
| 2025-06-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,782 |
| 2025-06-17 | 7.760 | 7.770 | 7.590 | 7.660 | 7.660 | 2,300 |
| 2025-06-16 | 7.750 | 7.800 | 7.700 | 7.790 | 7.790 | 1,837 |
| 2025-06-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,714 |
| 2025-06-12 | 7.670 | 7.830 | 7.470 | 7.680 | 7.680 | 2,514 |
| 2025-06-11 | 7.650 | 7.800 | 7.610 | 7.710 | 7.710 | 1,719 |
| 2025-06-10 | 7.880 | 7.910 | 7.660 | 7.710 | 7.710 | 1,679 |
| 2025-06-09 | 7.650 | 7.870 | 7.610 | 7.720 | 7.720 | 2,689 |
| 2025-06-06 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 2,723 |
| 2025-06-05 | 7.920 | 7.950 | 7.730 | 7.770 | 7.770 | 2,341 |
| 2025-06-04 | 7.970 | 8.200 | 7.850 | 7.860 | 7.860 | 1,676 |
| 2025-06-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,726 |
| 2025-06-02 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 1,969 |
| 2025-05-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 2,991 |
| 2025-05-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,578 |
| 2025-05-28 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 4,007 |
| 2025-05-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,706 |
| 2025-05-26 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,866 |
| 2025-05-23 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 4,431 |
| 2025-05-22 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 3,658 |
| 2025-05-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4,655 |
| 2025-05-20 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 7,794 |
| 2025-05-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,826 |
| 2025-05-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 4,564 |
| 2025-05-15 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 3,105 |
| 2025-05-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 4,999 |
| 2025-05-13 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 3,111 |
| 2025-05-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,663 |
| 2025-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-05-06 | 8.100 | 8.370 | 8.090 | 8.240 | 8.240 | 1,158 |
| 2025-05-05 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,585 |
| 2025-05-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,531 |
| 2025-04-30 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,589 |
| 2025-04-29 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1,022 |
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.