TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.160 | 5.300 | 5.140 | 5.210 | 5.210 | 5,848 |
| 2026-04-14 | 5.240 | 5.270 | 5.150 | 5.170 | 5.170 | 5,993 |
| 2026-04-13 | 5.160 | 5.300 | 5.120 | 5.230 | 5.230 | 8,227 |
| 2026-04-10 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 7,386 |
| 2026-04-09 | 5.000 | 5.220 | 4.950 | 5.140 | 5.140 | 7,526 |
| 2026-04-08 | 5.040 | 5.180 | 4.940 | 5.010 | 5.010 | 9,045 |
| 2026-04-07 | 5.090 | 5.140 | 4.920 | 5.000 | 5.000 | 8,937 |
| 2026-04-06 | 5.030 | 5.160 | 4.980 | 5.160 | 5.160 | 8,452 |
| 2026-04-02 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 6,090 |
| 2026-04-01 | 4.900 | 5.150 | 4.900 | 5.020 | 5.020 | 7,968 |
| 2026-03-31 | 4.840 | 4.990 | 4.780 | 4.930 | 4.930 | 10,699 |
| 2026-03-30 | 5.040 | 5.100 | 4.780 | 4.860 | 4.860 | 13,301 |
| 2026-03-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 8,231 |
| 2026-03-26 | 5.430 | 5.450 | 5.230 | 5.280 | 5.280 | 6,681 |
| 2026-03-25 | 5.540 | 5.560 | 5.350 | 5.380 | 5.380 | 7,426 |
| 2026-03-24 | 5.380 | 5.580 | 5.310 | 5.530 | 5.530 | 4,858 |
| 2026-03-23 | 5.500 | 5.520 | 5.350 | 5.450 | 5.450 | 5,941 |
| 2026-03-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 6,642 |
| 2026-03-19 | 5.250 | 5.380 | 5.180 | 5.300 | 5.300 | 6,745 |
| 2026-03-18 | 5.310 | 5.440 | 5.300 | 5.300 | 5.300 | 6,704 |
| 2026-03-17 | 5.400 | 5.600 | 5.320 | 5.360 | 5.360 | 6,081 |
| 2026-03-16 | 5.340 | 5.440 | 5.320 | 5.410 | 5.410 | 5,456 |
| 2026-03-13 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 7,791 |
| 2026-03-12 | 5.550 | 5.550 | 5.300 | 5.340 | 5.340 | 8,535 |
| 2026-03-11 | 5.690 | 5.720 | 5.480 | 5.540 | 5.540 | 8,394 |
| 2026-03-10 | 5.760 | 5.790 | 5.600 | 5.670 | 5.670 | 6,826 |
| 2026-03-09 | 5.740 | 5.760 | 5.550 | 5.710 | 5.710 | 8,303 |
| 2026-03-06 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 9,258 |
| 2026-03-05 | 5.890 | 6.080 | 5.880 | 5.900 | 5.900 | 7,982 |
| 2026-03-04 | 5.720 | 5.960 | 5.700 | 5.880 | 5.880 | 6,839 |
| 2026-03-03 | 6.000 | 6.000 | 5.690 | 5.760 | 5.760 | 9,877 |
| 2026-03-02 | 5.830 | 6.040 | 5.690 | 5.970 | 5.970 | 12,354 |
| 2026-02-27 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 9,765 |
| 2026-02-26 | 5.750 | 6.050 | 5.750 | 5.950 | 5.950 | 8,389 |
| 2026-02-25 | 5.670 | 5.830 | 5.600 | 5.720 | 5.720 | 8,585 |
| 2026-02-24 | 5.780 | 5.970 | 5.650 | 5.740 | 5.740 | 7,319 |
| 2026-02-23 | 5.550 | 5.990 | 5.470 | 5.770 | 5.770 | 12,701 |
| 2026-02-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 18,491 |
| 2026-02-19 | 5.150 | 5.240 | 5.100 | 5.180 | 5.180 | 7,124 |
| 2026-02-18 | 5.070 | 5.150 | 5.050 | 5.150 | 5.150 | 8,317 |
| 2026-02-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 9,920 |
| 2026-02-12 | 5.290 | 5.290 | 5.080 | 5.110 | 5.110 | 7,555 |
| 2026-02-11 | 5.190 | 5.270 | 5.130 | 5.250 | 5.250 | 6,796 |
| 2026-02-10 | 5.200 | 5.260 | 5.140 | 5.170 | 5.170 | 9,024 |
| 2026-02-09 | 5.270 | 5.300 | 5.180 | 5.200 | 5.200 | 9,627 |
| 2026-02-06 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 9,100 |
| 2026-02-05 | 5.380 | 5.570 | 5.250 | 5.250 | 5.250 | 7,823 |
| 2026-02-04 | 5.550 | 5.550 | 5.260 | 5.340 | 5.340 | 8,547 |
| 2026-02-03 | 5.380 | 5.550 | 5.350 | 5.500 | 5.500 | 8,114 |
| 2026-02-02 | 5.390 | 5.420 | 5.280 | 5.380 | 5.380 | 10,358 |
| 2026-01-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,442 |
| 2026-01-29 | 5.710 | 5.740 | 5.400 | 5.450 | 5.450 | 11,055 |
| 2026-01-28 | 5.640 | 5.780 | 5.520 | 5.730 | 5.730 | 10,825 |
| 2026-01-27 | 5.510 | 5.700 | 5.510 | 5.700 | 5.700 | 9,483 |
| 2026-01-26 | 5.600 | 5.600 | 5.440 | 5.480 | 5.480 | 8,718 |
| 2026-01-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 8,449 |
| 2026-01-22 | 5.380 | 5.500 | 5.300 | 5.400 | 5.400 | 7,111 |
| 2026-01-21 | 5.480 | 5.530 | 5.350 | 5.400 | 5.400 | 7,958 |
| 2026-01-20 | 5.500 | 5.630 | 5.440 | 5.470 | 5.470 | 7,660 |
| 2026-01-19 | 5.420 | 5.540 | 5.370 | 5.440 | 5.440 | 7,742 |
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.