TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.580 | 8.970 | 8.570 | 8.750 | 8.750 | 1,430 |
| 2025-04-25 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 1,105 |
| 2025-04-24 | 8.820 | 8.940 | 8.560 | 8.700 | 8.700 | 1,521 |
| 2025-04-23 | 9.000 | 9.000 | 8.740 | 8.750 | 8.750 | 1,108 |
| 2025-04-22 | 8.930 | 9.110 | 8.750 | 8.930 | 8.930 | 1,271 |
| 2025-04-17 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 882 |
| 2025-04-16 | 8.680 | 9.440 | 8.640 | 9.120 | 9.120 | 1,241 |
| 2025-04-15 | 8.420 | 9.180 | 8.280 | 8.750 | 8.750 | 928 |
| 2025-04-14 | 8.590 | 8.960 | 8.490 | 8.500 | 8.500 | 871 |
| 2025-04-11 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 982 |
| 2025-04-10 | 8.150 | 8.780 | 8.150 | 8.270 | 8.270 | 1,589 |
| 2025-04-09 | 8.170 | 8.370 | 8.020 | 8.360 | 8.360 | 1,157 |
| 2025-04-08 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1,238 |
| 2025-04-07 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1,516 |
| 2025-04-04 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 612 |
| 2025-04-03 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 882 |
| 2025-04-02 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1,241 |
| 2025-04-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,844 |
| 2025-03-31 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,302 |
| 2025-03-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,435 |
| 2025-03-27 | 8.210 | 8.300 | 8.140 | 8.230 | 8.230 | 1,139 |
| 2025-03-26 | 8.290 | 8.400 | 8.110 | 8.300 | 8.300 | 1,410 |
| 2025-03-25 | 8.070 | 8.210 | 8.070 | 8.200 | 8.200 | 923 |
| 2025-03-24 | 8.050 | 8.240 | 8.020 | 8.110 | 8.110 | 1,134 |
| 2025-03-21 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,906 |
| 2025-03-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,670 |
| 2025-03-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,438 |
| 2025-03-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,218 |
| 2025-03-17 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,680 |
| 2025-03-14 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,605 |
| 2025-03-13 | 7.950 | 8.050 | 7.900 | 8.000 | 8.000 | 668 |
| 2025-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,172 |
| 2025-03-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,302 |
| 2025-03-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,796 |
| 2025-03-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,584 |
| 2025-03-06 | 8.100 | 8.130 | 8.010 | 8.080 | 8.080 | 1,928 |
| 2025-03-05 | 8.000 | 8.290 | 7.990 | 8.010 | 8.010 | 1,659 |
| 2025-02-28 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,235 |
| 2025-02-27 | 8.090 | 8.190 | 7.960 | 8.050 | 8.050 | 1,514 |
| 2025-02-26 | 8.010 | 8.170 | 8.000 | 8.020 | 8.020 | 946 |
| 2025-02-25 | 8.050 | 8.170 | 8.010 | 8.100 | 8.100 | 743 |
| 2025-02-24 | 8.200 | 8.210 | 8.000 | 8.090 | 8.090 | 1,570 |
| 2025-02-21 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 1,506 |
| 2025-02-20 | 8.390 | 8.430 | 8.200 | 8.230 | 8.230 | 1,190 |
| 2025-02-19 | 8.620 | 8.620 | 8.250 | 8.260 | 8.260 | 1,348 |
| 2025-02-18 | 8.700 | 8.740 | 8.530 | 8.600 | 8.600 | 945 |
| 2025-02-17 | 8.800 | 8.820 | 8.600 | 8.610 | 8.610 | 1,182 |
| 2025-02-14 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1,508 |
| 2025-02-13 | 8.220 | 8.270 | 8.150 | 8.270 | 8.270 | 673 |
| 2025-02-12 | 8.510 | 8.510 | 8.180 | 8.190 | 8.190 | 1,074 |
| 2025-02-11 | 8.260 | 8.690 | 8.170 | 8.420 | 8.420 | 948 |
| 2025-02-10 | 8.420 | 8.510 | 8.170 | 8.170 | 8.170 | 1,073 |
| 2025-02-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,473 |
| 2025-02-06 | 8.170 | 9.000 | 8.110 | 8.610 | 8.610 | 2,228 |
| 2025-02-05 | 8.300 | 8.300 | 8.120 | 8.150 | 8.150 | 1,352 |
| 2025-02-04 | 8.240 | 8.240 | 8.150 | 8.220 | 8.220 | 864 |
| 2025-02-03 | 8.340 | 8.450 | 8.100 | 8.170 | 8.170 | 1,380 |
| 2025-01-31 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,070 |
| 2025-01-30 | 8.190 | 8.280 | 8.100 | 8.140 | 8.140 | 1,146 |
| 2025-01-29 | 8.240 | 8.340 | 8.100 | 8.100 | 8.100 | 1,125 |
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.