TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 8,144 |
| 2026-01-15 | 5.590 | 5.590 | 5.330 | 5.400 | 5.400 | 10,568 |
| 2026-01-14 | 5.640 | 5.660 | 5.410 | 5.550 | 5.550 | 10,104 |
| 2026-01-13 | 5.710 | 5.710 | 5.550 | 5.670 | 5.670 | 7,804 |
| 2026-01-12 | 5.430 | 5.820 | 5.350 | 5.710 | 5.710 | 15,516 |
| 2026-01-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 8,126 |
| 2026-01-08 | 5.420 | 5.460 | 5.190 | 5.260 | 5.260 | 11,237 |
| 2026-01-07 | 5.130 | 5.530 | 5.110 | 5.330 | 5.330 | 17,648 |
| 2026-01-06 | 4.840 | 5.150 | 4.820 | 5.030 | 5.030 | 11,947 |
| 2026-01-05 | 4.770 | 4.890 | 4.730 | 4.790 | 4.790 | 9,358 |
| 2026-01-02 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 8,427 |
| 2025-12-30 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 7,759 |
| 2025-12-29 | 4.700 | 4.720 | 4.630 | 4.650 | 4.650 | 7,897 |
| 2025-12-26 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 8,768 |
| 2025-12-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 8,720 |
| 2025-12-22 | 4.700 | 4.700 | 4.590 | 4.590 | 4.590 | 10,060 |
| 2025-12-19 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 8,042 |
| 2025-12-18 | 4.690 | 4.690 | 4.580 | 4.600 | 4.600 | 8,381 |
| 2025-12-17 | 4.760 | 4.760 | 4.600 | 4.640 | 4.640 | 6,910 |
| 2025-12-16 | 4.780 | 4.780 | 4.620 | 4.690 | 4.690 | 8,060 |
| 2025-12-15 | 4.890 | 4.920 | 4.750 | 4.770 | 4.770 | 9,761 |
| 2025-12-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 9,422 |
| 2025-12-11 | 4.570 | 4.790 | 4.550 | 4.730 | 4.730 | 7,471 |
| 2025-12-10 | 4.620 | 4.640 | 4.540 | 4.550 | 4.550 | 9,717 |
| 2025-12-09 | 4.640 | 4.640 | 4.550 | 4.640 | 4.640 | 8,939 |
| 2025-12-08 | 4.800 | 4.800 | 4.580 | 4.670 | 4.670 | 9,558 |
| 2025-12-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 11,576 |
| 2025-12-04 | 4.750 | 4.900 | 4.670 | 4.830 | 4.830 | 10,748 |
| 2025-12-03 | 4.600 | 4.830 | 4.600 | 4.720 | 4.720 | 9,861 |
| 2025-12-02 | 4.560 | 4.630 | 4.560 | 4.580 | 4.580 | 7,636 |
| 2025-12-01 | 4.610 | 4.680 | 4.560 | 4.570 | 4.570 | 10,147 |
| 2025-11-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 9,264 |
| 2025-11-27 | 4.620 | 4.640 | 4.570 | 4.570 | 4.570 | 7,573 |
| 2025-11-26 | 4.520 | 4.640 | 4.510 | 4.570 | 4.570 | 7,500 |
| 2025-11-25 | 4.610 | 4.650 | 4.510 | 4.510 | 4.510 | 11,059 |
| 2025-11-24 | 4.630 | 4.650 | 4.580 | 4.580 | 4.580 | 8,572 |
| 2025-11-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 8,478 |
| 2025-11-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 8,293 |
| 2025-11-18 | 4.650 | 4.690 | 4.580 | 4.660 | 4.660 | 7,163 |
| 2025-11-17 | 4.650 | 4.650 | 4.580 | 4.620 | 4.620 | 9,011 |
| 2025-11-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 10,890 |
| 2025-11-13 | 4.870 | 4.900 | 4.680 | 4.720 | 4.720 | 7,396 |
| 2025-11-12 | 4.800 | 4.970 | 4.570 | 4.870 | 4.870 | 13,138 |
| 2025-11-11 | 4.670 | 4.790 | 4.640 | 4.760 | 4.760 | 8,189 |
| 2025-11-10 | 4.700 | 4.820 | 4.600 | 4.650 | 4.650 | 10,384 |
| 2025-11-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 12,880 |
| 2025-11-06 | 4.900 | 4.920 | 4.640 | 4.640 | 4.640 | 13,210 |
| 2025-11-05 | 4.920 | 4.990 | 4.880 | 4.920 | 4.920 | 8,273 |
| 2025-11-04 | 5.000 | 5.130 | 4.850 | 4.910 | 4.910 | 10,260 |
| 2025-11-03 | 5.100 | 5.100 | 4.880 | 5.010 | 5.010 | 11,695 |
| 2025-10-31 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,359 |
| 2025-10-30 | 4.890 | 5.000 | 4.860 | 4.890 | 4.890 | 6,661 |
| 2025-10-29 | 4.870 | 5.000 | 4.790 | 4.820 | 4.820 | 7,702 |
| 2025-10-28 | 4.770 | 4.950 | 4.700 | 4.830 | 4.830 | 7,259 |
| 2025-10-27 | 4.550 | 4.810 | 4.550 | 4.700 | 4.700 | 9,218 |
| 2025-10-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 7,527 |
| 2025-10-23 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 5,970 |
| 2025-10-22 | 4.510 | 4.540 | 4.490 | 4.510 | 4.510 | 9,048 |
| 2025-10-21 | 4.560 | 4.590 | 4.510 | 4.550 | 4.550 | 6,223 |
| 2025-10-20 | 4.560 | 4.590 | 4.520 | 4.520 | 4.520 | 7,124 |
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.