TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 19,213 |
| 2025-07-24 | 5.290 | 5.510 | 5.160 | 5.200 | 5.200 | 18,808 |
| 2025-07-23 | 5.400 | 5.470 | 5.230 | 5.230 | 5.230 | 24,920 |
| 2025-07-22 | 5.380 | 5.510 | 5.340 | 5.440 | 5.440 | 29,949 |
| 2025-07-21 | 5.760 | 5.780 | 5.380 | 5.380 | 5.380 | 28,128 |
| 2025-07-18 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 20,724 |
| 2025-07-17 | 6.020 | 6.120 | 5.960 | 5.970 | 5.970 | 13,075 |
| 2025-07-16 | 6.100 | 6.110 | 5.950 | 6.050 | 6.050 | 17,182 |
| 2025-07-15 | 6.100 | 6.160 | 6.000 | 6.160 | 6.160 | 17,784 |
| 2025-07-14 | 6.300 | 6.340 | 6.100 | 6.110 | 6.110 | 21,823 |
| 2025-07-11 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 25,418 |
| 2025-07-10 | 6.730 | 6.740 | 6.430 | 6.520 | 6.520 | 22,627 |
| 2025-07-09 | 6.880 | 6.890 | 6.750 | 6.800 | 6.800 | 11,068 |
| 2025-07-08 | 6.920 | 6.940 | 6.820 | 6.820 | 6.820 | 10,743 |
| 2025-07-07 | 6.980 | 7.000 | 6.820 | 6.940 | 6.940 | 14,432 |
| 2025-07-04 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 9,956 |
| 2025-07-03 | 6.890 | 6.950 | 6.840 | 6.910 | 6.910 | 10,031 |
| 2025-07-02 | 6.870 | 6.990 | 6.800 | 6.880 | 6.880 | 13,012 |
| 2025-07-01 | 6.910 | 7.000 | 6.830 | 6.940 | 6.940 | 13,827 |
| 2025-06-30 | 6.940 | 6.940 | 6.830 | 6.870 | 6.870 | 13,306 |
| 2025-06-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 10,151 |
| 2025-06-26 | 6.730 | 6.890 | 6.720 | 6.730 | 6.730 | 16,848 |
| 2025-06-25 | 6.980 | 7.000 | 6.810 | 6.810 | 6.810 | 17,066 |
| 2025-06-24 | 7.050 | 7.090 | 6.960 | 6.990 | 6.990 | 10,350 |
| 2025-06-23 | 7.160 | 7.200 | 6.980 | 6.980 | 6.980 | 18,743 |
| 2025-06-20 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 11,092 |
| 2025-06-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 7,746 |
| 2025-06-17 | 7.280 | 7.280 | 7.140 | 7.160 | 7.160 | 11,907 |
| 2025-06-16 | 7.190 | 7.340 | 7.180 | 7.250 | 7.250 | 10,375 |
| 2025-06-13 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 9,204 |
| 2025-06-12 | 7.260 | 7.350 | 7.180 | 7.200 | 7.200 | 8,682 |
| 2025-06-11 | 7.230 | 7.330 | 7.160 | 7.270 | 7.270 | 9,536 |
| 2025-06-10 | 7.300 | 7.340 | 7.210 | 7.240 | 7.240 | 9,556 |
| 2025-06-09 | 7.300 | 7.300 | 7.160 | 7.210 | 7.210 | 12,643 |
| 2025-06-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 15,155 |
| 2025-06-05 | 7.300 | 7.470 | 7.270 | 7.270 | 7.270 | 10,285 |
| 2025-06-04 | 7.540 | 7.610 | 7.270 | 7.280 | 7.280 | 14,971 |
| 2025-06-03 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 9,883 |
| 2025-06-02 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 12,862 |
| 2025-05-30 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 11,371 |
| 2025-05-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 9,013 |
| 2025-05-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 10,017 |
| 2025-05-27 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 8,723 |
| 2025-05-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10,665 |
| 2025-05-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,899 |
| 2025-05-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 11,868 |
| 2025-05-21 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 10,222 |
| 2025-05-20 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 13,250 |
| 2025-05-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 12,416 |
| 2025-05-16 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 15,578 |
| 2025-05-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 14,860 |
| 2025-05-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 33,346 |
| 2025-05-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 9,666 |
| 2025-05-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 13,868 |
| 2025-05-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-05-06 | 8.070 | 8.300 | 8.020 | 8.220 | 8.220 | 8,041 |
| 2025-05-05 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 17,132 |
| 2025-05-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 21,210 |
| 2025-04-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 8,256 |
| 2025-04-29 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 5,212 |
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.