TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.050 | 5.060 | 4.760 | 4.820 | 4.820 | 8,776 |
| 2026-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,607 |
| 2026-07-09 | 4.650 | 4.850 | 4.620 | 4.760 | 4.760 | 5,305 |
| 2026-07-08 | 4.750 | 4.810 | 4.570 | 4.630 | 4.630 | 8,341 |
| 2026-07-07 | 4.800 | 4.850 | 4.700 | 4.700 | 4.700 | 7,909 |
| 2026-07-06 | 4.860 | 4.870 | 4.740 | 4.790 | 4.790 | 7,306 |
| 2026-07-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 7,217 |
| 2026-07-02 | 4.970 | 4.990 | 4.660 | 4.750 | 4.750 | 11,288 |
| 2026-07-01 | 5.000 | 5.000 | 4.890 | 4.920 | 4.920 | 7,590 |
| 2026-06-30 | 4.990 | 5.050 | 4.860 | 4.990 | 4.990 | 8,409 |
| 2026-06-29 | 5.030 | 5.040 | 4.930 | 4.990 | 4.990 | 6,971 |
| 2026-06-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 6,259 |
| 2026-06-25 | 5.000 | 5.020 | 4.860 | 4.950 | 4.950 | 7,687 |
| 2026-06-24 | 5.080 | 5.180 | 4.910 | 4.980 | 4.980 | 9,160 |
| 2026-06-23 | 5.050 | 5.060 | 4.900 | 5.050 | 5.050 | 7,988 |
| 2026-06-22 | 5.010 | 5.150 | 4.950 | 4.970 | 4.970 | 13,291 |
| 2026-06-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10,589 |
| 2026-06-18 | 4.590 | 4.980 | 4.550 | 4.770 | 4.770 | 12,693 |
| 2026-06-17 | 4.250 | 4.750 | 4.250 | 4.640 | 4.640 | 16,490 |
| 2026-06-16 | 4.200 | 4.240 | 4.120 | 4.180 | 4.180 | 5,874 |
| 2026-06-15 | 4.130 | 4.300 | 4.120 | 4.240 | 4.240 | 8,809 |
| 2026-06-12 | 4.230 | 4.240 | 4.070 | 4.080 | 4.080 | 9,052 |
| 2026-06-11 | 4.230 | 4.230 | 4.120 | 4.180 | 4.180 | 7,053 |
| 2026-06-10 | 4.330 | 4.370 | 4.140 | 4.140 | 4.140 | 7,542 |
| 2026-06-09 | 4.270 | 4.440 | 4.210 | 4.390 | 4.390 | 5,634 |
| 2026-06-08 | 4.300 | 4.340 | 4.120 | 4.220 | 4.220 | 9,474 |
| 2026-06-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 14,287 |
| 2026-06-03 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 10,374 |
| 2026-06-02 | 4.760 | 4.760 | 4.570 | 4.740 | 4.740 | 7,817 |
| 2026-06-01 | 4.680 | 4.750 | 4.620 | 4.710 | 4.710 | 7,285 |
| 2026-05-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 7,222 |
| 2026-05-28 | 4.570 | 4.680 | 4.490 | 4.610 | 4.610 | 5,831 |
| 2026-05-27 | 4.650 | 4.700 | 4.470 | 4.490 | 4.490 | 7,472 |
| 2026-05-26 | 4.550 | 4.700 | 4.410 | 4.550 | 4.550 | 5,633 |
| 2026-05-25 | 4.530 | 4.550 | 4.420 | 4.510 | 4.510 | 6,978 |
| 2026-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,113 |
| 2026-05-21 | 4.310 | 4.420 | 4.280 | 4.300 | 4.300 | 5,616 |
| 2026-05-20 | 4.290 | 4.370 | 4.270 | 4.300 | 4.300 | 7,353 |
| 2026-05-19 | 4.410 | 4.420 | 4.250 | 4.260 | 4.260 | 8,509 |
| 2026-05-18 | 4.580 | 4.700 | 4.260 | 4.450 | 4.450 | 17,049 |
| 2026-05-15 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 8,089 |
| 2026-05-14 | 4.590 | 4.660 | 4.580 | 4.600 | 4.600 | 6,512 |
| 2026-05-13 | 4.650 | 4.690 | 4.570 | 4.650 | 4.650 | 8,401 |
| 2026-05-12 | 4.810 | 4.850 | 4.600 | 4.630 | 4.630 | 10,707 |
| 2026-05-11 | 4.900 | 4.900 | 4.760 | 4.810 | 4.810 | 7,328 |
| 2026-05-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 5,976 |
| 2026-05-07 | 4.970 | 5.030 | 4.820 | 4.950 | 4.950 | 5,686 |
| 2026-05-06 | 4.910 | 5.020 | 4.870 | 4.920 | 4.920 | 5,597 |
| 2026-05-05 | 4.890 | 4.930 | 4.850 | 4.930 | 4.930 | 4,824 |
| 2026-05-04 | 4.920 | 4.950 | 4.770 | 4.850 | 4.850 | 9,361 |
| 2026-04-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,678 |
| 2026-04-29 | 4.960 | 4.960 | 4.860 | 4.890 | 4.890 | 5,321 |
| 2026-04-28 | 4.930 | 4.950 | 4.890 | 4.910 | 4.910 | 4,361 |
| 2026-04-27 | 4.970 | 5.010 | 4.930 | 5.000 | 5.000 | 7,082 |
| 2026-04-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 8,125 |
| 2026-04-23 | 5.040 | 5.070 | 5.000 | 5.030 | 5.030 | 7,270 |
| 2026-04-22 | 5.180 | 5.320 | 5.050 | 5.100 | 5.100 | 7,079 |
| 2026-04-20 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 6,093 |
← NewerPage 2 of 2 · 118 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.