TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5,179 |
| 2025-10-16 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 7,297 |
| 2025-10-15 | 4.600 | 4.620 | 4.550 | 4.550 | 4.550 | 7,820 |
| 2025-10-14 | 4.580 | 4.650 | 4.550 | 4.590 | 4.590 | 8,580 |
| 2025-10-13 | 4.610 | 4.680 | 4.580 | 4.600 | 4.600 | 8,475 |
| 2025-10-10 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 8,555 |
| 2025-10-09 | 4.670 | 4.710 | 4.600 | 4.640 | 4.640 | 8,270 |
| 2025-10-08 | 4.640 | 4.750 | 4.610 | 4.620 | 4.620 | 8,331 |
| 2025-10-07 | 4.720 | 4.760 | 4.630 | 4.650 | 4.650 | 11,501 |
| 2025-10-06 | 4.750 | 4.760 | 4.650 | 4.680 | 4.680 | 12,015 |
| 2025-10-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 10,046 |
| 2025-10-02 | 4.840 | 4.840 | 4.750 | 4.820 | 4.820 | 8,816 |
| 2025-10-01 | 4.840 | 4.840 | 4.750 | 4.800 | 4.800 | 11,760 |
| 2025-09-30 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 11,776 |
| 2025-09-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 8,131 |
| 2025-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,438 |
| 2025-09-25 | 4.980 | 5.030 | 4.860 | 4.900 | 4.900 | 11,263 |
| 2025-09-24 | 5.070 | 5.070 | 4.940 | 4.980 | 4.980 | 8,152 |
| 2025-09-23 | 4.910 | 5.100 | 4.850 | 5.020 | 5.020 | 10,591 |
| 2025-09-22 | 4.900 | 4.940 | 4.810 | 4.870 | 4.870 | 12,460 |
| 2025-09-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 10,173 |
| 2025-09-18 | 4.990 | 5.040 | 4.900 | 4.940 | 4.940 | 8,719 |
| 2025-09-17 | 4.970 | 5.110 | 4.900 | 4.950 | 4.950 | 10,685 |
| 2025-09-16 | 4.990 | 5.050 | 4.900 | 4.980 | 4.980 | 8,802 |
| 2025-09-15 | 4.900 | 4.980 | 4.830 | 4.950 | 4.950 | 11,898 |
| 2025-09-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 10,071 |
| 2025-09-11 | 5.010 | 5.040 | 4.870 | 4.980 | 4.980 | 9,871 |
| 2025-09-10 | 5.190 | 5.200 | 4.950 | 4.960 | 4.960 | 12,360 |
| 2025-09-09 | 5.110 | 5.190 | 5.000 | 5.110 | 5.110 | 10,853 |
| 2025-09-08 | 4.860 | 5.270 | 4.810 | 5.010 | 5.010 | 15,958 |
| 2025-09-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,348 |
| 2025-09-04 | 4.750 | 4.960 | 4.700 | 4.930 | 4.930 | 9,897 |
| 2025-09-03 | 4.720 | 4.770 | 4.690 | 4.700 | 4.700 | 8,662 |
| 2025-09-02 | 4.800 | 4.800 | 4.680 | 4.700 | 4.700 | 9,395 |
| 2025-09-01 | 4.800 | 4.840 | 4.680 | 4.750 | 4.750 | 13,440 |
| 2025-08-29 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 14,965 |
| 2025-08-28 | 4.750 | 4.800 | 4.640 | 4.640 | 4.640 | 11,477 |
| 2025-08-27 | 4.630 | 4.660 | 4.550 | 4.630 | 4.630 | 10,898 |
| 2025-08-26 | 4.730 | 4.750 | 4.600 | 4.630 | 4.630 | 9,981 |
| 2025-08-25 | 4.670 | 4.720 | 4.600 | 4.650 | 4.650 | 11,285 |
| 2025-08-22 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 8,182 |
| 2025-08-21 | 4.770 | 4.950 | 4.600 | 4.620 | 4.620 | 10,571 |
| 2025-08-20 | 4.610 | 4.740 | 4.500 | 4.740 | 4.740 | 10,417 |
| 2025-08-19 | 4.740 | 4.760 | 4.510 | 4.540 | 4.540 | 16,588 |
| 2025-08-18 | 4.740 | 4.850 | 4.690 | 4.740 | 4.740 | 10,539 |
| 2025-08-15 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 11,596 |
| 2025-08-14 | 4.910 | 4.920 | 4.740 | 4.760 | 4.760 | 12,013 |
| 2025-08-13 | 4.590 | 4.910 | 4.570 | 4.910 | 4.910 | 11,857 |
| 2025-08-12 | 4.550 | 4.650 | 4.530 | 4.590 | 4.590 | 10,244 |
| 2025-08-11 | 4.650 | 4.680 | 4.500 | 4.550 | 4.550 | 15,336 |
| 2025-08-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 21,349 |
| 2025-08-07 | 4.910 | 4.980 | 4.850 | 4.890 | 4.890 | 11,128 |
| 2025-08-06 | 4.940 | 4.990 | 4.890 | 4.960 | 4.960 | 10,746 |
| 2025-08-05 | 4.930 | 4.950 | 4.810 | 4.930 | 4.930 | 12,097 |
| 2025-08-04 | 4.960 | 5.060 | 4.860 | 4.890 | 4.890 | 15,635 |
| 2025-08-01 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 16,717 |
| 2025-07-31 | 5.300 | 5.360 | 4.890 | 4.890 | 4.890 | 20,257 |
| 2025-07-30 | 4.900 | 5.300 | 4.790 | 5.240 | 5.240 | 17,931 |
| 2025-07-29 | 4.790 | 5.000 | 4.710 | 4.900 | 4.900 | 27,242 |
| 2025-07-28 | 5.100 | 5.180 | 4.790 | 4.840 | 4.840 | 35,142 |
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.