TASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.200 | 8.340 | 8.120 | 8.150 | 8.150 | 1,001 |
| 2025-01-27 | 8.120 | 8.320 | 8.050 | 8.220 | 8.220 | 1,045 |
| 2025-01-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,068 |
| 2025-01-23 | 8.220 | 8.490 | 8.100 | 8.170 | 8.170 | 885 |
| 2025-01-22 | 8.250 | 8.510 | 8.160 | 8.240 | 8.240 | 1,267 |
| 2025-01-21 | 8.220 | 8.310 | 8.180 | 8.290 | 8.290 | 944 |
| 2025-01-20 | 8.220 | 8.440 | 8.100 | 8.240 | 8.240 | 1,458 |
| 2025-01-17 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,169 |
| 2025-01-16 | 8.720 | 8.750 | 8.210 | 8.450 | 8.450 | 1,229 |
| 2025-01-15 | 8.250 | 8.710 | 8.250 | 8.630 | 8.630 | 1,299 |
| 2025-01-14 | 8.200 | 8.470 | 8.080 | 8.280 | 8.280 | 1,505 |
| 2025-01-13 | 8.340 | 8.450 | 8.210 | 8.260 | 8.260 | 1,042 |
| 2025-01-10 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,378 |
| 2025-01-09 | 8.680 | 8.700 | 8.430 | 8.430 | 8.430 | 1,228 |
| 2025-01-08 | 8.670 | 8.710 | 8.560 | 8.640 | 8.640 | 1,472 |
| 2025-01-07 | 8.830 | 9.080 | 8.640 | 8.760 | 8.760 | 2,078 |
| 2025-01-06 | 8.680 | 8.950 | 8.450 | 8.880 | 8.880 | 1,514 |
| 2025-01-03 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,447 |
| 2025-01-02 | 8.790 | 8.900 | 8.450 | 8.700 | 8.700 | 2,468 |
| 2024-12-30 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 2,138 |
| 2024-12-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,411 |
| 2024-12-26 | 8.850 | 9.780 | 8.540 | 8.660 | 8.660 | 1,917 |
| 2024-12-23 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 2,227 |
| 2024-12-20 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1,739 |
| 2024-12-19 | 8.500 | 8.950 | 8.400 | 8.750 | 8.750 | 1,397 |
| 2024-12-18 | 9.090 | 9.100 | 8.700 | 8.700 | 8.700 | 1,798 |
| 2024-12-17 | 9.120 | 9.240 | 8.890 | 9.000 | 9.000 | 1,648 |
| 2024-12-16 | 9.350 | 9.430 | 9.020 | 9.020 | 9.020 | 1,673 |
| 2024-12-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,584 |
| 2024-12-12 | 9.510 | 9.680 | 9.400 | 9.470 | 9.470 | 1,532 |
| 2024-12-11 | 9.290 | 9.740 | 9.280 | 9.510 | 9.510 | 1,326 |
| 2024-12-10 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
← NewerPage 8 of 8 · 452 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.