TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.100 | 8.340 | 8.030 | 8.200 | 8.200 | 18,694 |
| 2026-10-06 | 8.530 | 8.790 | 7.820 | 8.180 | 8.180 | 28,019 |
| 2026-10-05 | 8.940 | 10.080 | 8.300 | 8.420 | 8.420 | 50,463 |
| 2026-10-02 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 18,727 |
| 2026-10-01 | 8.310 | 8.500 | 7.960 | 8.180 | 8.180 | 17,542 |
| 2026-09-30 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2026-09-28 | 7.980 | 8.400 | 7.620 | 7.620 | 7.620 | 20,345 |
| 2026-09-25 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 14,314 |
| 2026-09-24 | 7.910 | 8.320 | 7.900 | 8.280 | 8.280 | 20,312 |
| 2026-09-23 | 7.800 | 8.660 | 7.710 | 7.910 | 7.910 | 26,949 |
| 2026-09-22 | 9.210 | 9.470 | 7.580 | 8.140 | 8.140 | 59,806 |
| 2026-09-21 | 8.120 | 9.200 | 8.100 | 9.090 | 9.090 | 43,479 |
| 2026-09-18 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 28,474 |
| 2026-09-17 | 7.300 | 7.710 | 7.160 | 7.490 | 7.490 | 23,568 |
| 2026-09-16 | 6.800 | 7.350 | 6.670 | 7.300 | 7.300 | 19,170 |
| 2026-09-15 | 6.480 | 6.940 | 6.480 | 6.790 | 6.790 | 14,653 |
| 2026-09-14 | 6.030 | 6.600 | 5.960 | 6.490 | 6.490 | 17,166 |
| 2026-09-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 9,799 |
| 2026-09-10 | 5.860 | 5.950 | 5.770 | 5.800 | 5.800 | 8,341 |
| 2026-09-09 | 5.850 | 5.890 | 5.630 | 5.860 | 5.860 | 8,679 |
| 2026-09-08 | 5.670 | 5.900 | 5.610 | 5.840 | 5.840 | 14,387 |
| 2026-09-04 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 7,855 |
| 2026-09-03 | 5.580 | 5.630 | 5.400 | 5.480 | 5.480 | 10,905 |
| 2026-09-02 | 5.510 | 5.650 | 5.450 | 5.590 | 5.590 | 8,058 |
| 2026-09-01 | 5.520 | 5.710 | 5.460 | 5.520 | 5.520 | 9,448 |
| 2026-08-31 | 5.570 | 5.740 | 5.440 | 5.450 | 5.450 | 7,955 |
| 2026-08-28 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 7,148 |
| 2026-08-27 | 5.660 | 5.740 | 5.490 | 5.530 | 5.530 | 9,706 |
| 2026-08-26 | 5.260 | 5.670 | 5.200 | 5.600 | 5.600 | 11,497 |
| 2026-08-25 | 5.280 | 5.340 | 5.130 | 5.270 | 5.270 | 5,668 |
| 2026-08-24 | 5.300 | 5.370 | 5.150 | 5.240 | 5.240 | 8,843 |
| 2026-08-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 7,322 |
| 2026-08-20 | 5.060 | 5.280 | 5.060 | 5.200 | 5.200 | 6,554 |
| 2026-08-19 | 4.990 | 5.260 | 4.990 | 5.110 | 5.110 | 7,905 |
| 2026-08-18 | 5.170 | 5.310 | 5.000 | 5.010 | 5.010 | 8,027 |
| 2026-08-17 | 4.920 | 5.280 | 4.910 | 5.270 | 5.270 | 14,779 |
| 2026-08-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 8,500 |
| 2026-08-13 | 4.680 | 4.890 | 4.650 | 4.840 | 4.840 | 8,320 |
| 2026-08-12 | 4.710 | 4.800 | 4.600 | 4.660 | 4.660 | 9,130 |
| 2026-08-11 | 4.750 | 4.810 | 4.530 | 4.590 | 4.590 | 7,695 |
| 2026-08-10 | 4.750 | 4.820 | 4.650 | 4.720 | 4.720 | 8,538 |
| 2026-08-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 6,559 |
| 2026-08-06 | 4.790 | 4.830 | 4.680 | 4.780 | 4.780 | 9,521 |
| 2026-08-05 | 4.940 | 4.950 | 4.770 | 4.770 | 4.770 | 7,564 |
| 2026-08-04 | 4.960 | 5.030 | 4.930 | 5.000 | 5.000 | 5,219 |
| 2026-08-03 | 4.930 | 5.000 | 4.890 | 4.930 | 4.930 | 7,859 |
| 2026-07-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 6,044 |
| 2026-07-30 | 4.790 | 4.890 | 4.780 | 4.820 | 4.820 | 4,833 |
| 2026-07-29 | 4.870 | 4.870 | 4.750 | 4.790 | 4.790 | 5,349 |
| 2026-07-28 | 4.820 | 4.890 | 4.800 | 4.800 | 4.800 | 5,407 |
| 2026-07-27 | 4.790 | 4.860 | 4.730 | 4.800 | 4.800 | 5,823 |
| 2026-07-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 4,634 |
| 2026-07-23 | 4.780 | 4.890 | 4.750 | 4.780 | 4.780 | 4,445 |
| 2026-07-22 | 4.770 | 4.790 | 4.730 | 4.780 | 4.780 | 5,495 |
| 2026-07-21 | 4.800 | 4.860 | 4.710 | 4.720 | 4.720 | 5,513 |
| 2026-07-20 | 4.790 | 4.870 | 4.710 | 4.800 | 4.800 | 7,934 |
| 2026-07-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5,930 |
| 2026-07-16 | 4.830 | 4.850 | 4.750 | 4.790 | 4.790 | 5,274 |
| 2026-07-15 | 4.860 | 4.900 | 4.780 | 4.810 | 4.810 | 5,930 |
| 2026-07-14 | 4.890 | 4.900 | 4.770 | 4.840 | 4.840 | 5,278 |
Page 1 of 4 · 240 trading daysOlder →
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.