TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.890 | 8.950 | 8.640 | 8.670 | 8.670 | 9,380 |
| 2025-04-25 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 6,453 |
| 2025-04-24 | 8.710 | 8.950 | 8.620 | 8.800 | 8.800 | 5,394 |
| 2025-04-23 | 8.750 | 8.970 | 8.710 | 8.720 | 8.720 | 6,590 |
| 2025-04-22 | 9.040 | 9.110 | 8.740 | 8.840 | 8.840 | 7,326 |
| 2025-04-17 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 6,184 |
| 2025-04-16 | 8.730 | 9.410 | 8.700 | 9.230 | 9.230 | 10,217 |
| 2025-04-15 | 8.490 | 8.700 | 8.430 | 8.570 | 8.570 | 6,740 |
| 2025-04-14 | 8.570 | 8.740 | 8.500 | 8.500 | 8.500 | 7,559 |
| 2025-04-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 5,045 |
| 2025-04-10 | 8.200 | 8.500 | 8.120 | 8.460 | 8.460 | 6,550 |
| 2025-04-09 | 8.030 | 8.240 | 7.950 | 8.190 | 8.190 | 6,657 |
| 2025-04-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 8,364 |
| 2025-04-07 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 10,010 |
| 2025-04-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 8,916 |
| 2025-04-03 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 6,021 |
| 2025-04-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 7,062 |
| 2025-04-01 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 8,363 |
| 2025-03-31 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 7,392 |
| 2025-03-28 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 6,016 |
| 2025-03-27 | 8.280 | 8.360 | 8.220 | 8.250 | 8.250 | 5,599 |
| 2025-03-26 | 8.250 | 8.440 | 8.130 | 8.320 | 8.320 | 7,505 |
| 2025-03-25 | 8.150 | 8.250 | 8.080 | 8.200 | 8.200 | 6,313 |
| 2025-03-24 | 8.000 | 8.190 | 7.990 | 8.110 | 8.110 | 8,844 |
| 2025-03-21 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 9,076 |
| 2025-03-20 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 12,096 |
| 2025-03-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7,311 |
| 2025-03-18 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 6,805 |
| 2025-03-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 8,710 |
| 2025-03-14 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 7,803 |
| 2025-03-13 | 7.970 | 8.030 | 7.880 | 8.000 | 8.000 | 6,230 |
| 2025-03-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 9,050 |
| 2025-03-11 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 8,059 |
| 2025-03-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 8,850 |
| 2025-03-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 8,578 |
| 2025-03-06 | 8.030 | 8.100 | 7.990 | 8.080 | 8.080 | 9,415 |
| 2025-03-05 | 7.990 | 8.040 | 7.960 | 8.010 | 8.010 | 7,109 |
| 2025-02-28 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 7,729 |
| 2025-02-27 | 8.000 | 8.130 | 7.960 | 8.090 | 8.090 | 6,220 |
| 2025-02-26 | 8.020 | 8.070 | 7.960 | 8.040 | 8.040 | 6,218 |
| 2025-02-25 | 8.000 | 8.050 | 7.970 | 7.980 | 7.980 | 5,873 |
| 2025-02-24 | 8.030 | 8.110 | 7.970 | 7.980 | 7.980 | 8,352 |
| 2025-02-21 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 10,629 |
| 2025-02-20 | 8.210 | 8.290 | 8.160 | 8.190 | 8.190 | 6,059 |
| 2025-02-19 | 8.500 | 8.500 | 8.180 | 8.290 | 8.290 | 8,048 |
| 2025-02-18 | 8.650 | 8.650 | 8.440 | 8.460 | 8.460 | 6,291 |
| 2025-02-17 | 8.520 | 8.680 | 8.490 | 8.650 | 8.650 | 9,037 |
| 2025-02-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 7,658 |
| 2025-02-13 | 8.190 | 8.250 | 8.110 | 8.230 | 8.230 | 5,325 |
| 2025-02-12 | 8.320 | 8.320 | 8.100 | 8.190 | 8.190 | 6,710 |
| 2025-02-11 | 8.140 | 8.360 | 8.080 | 8.350 | 8.350 | 6,457 |
| 2025-02-10 | 8.150 | 8.540 | 8.050 | 8.050 | 8.050 | 8,932 |
| 2025-02-07 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 9,073 |
| 2025-02-06 | 8.040 | 8.930 | 8.020 | 8.400 | 8.400 | 10,114 |
| 2025-02-05 | 8.110 | 8.170 | 8.020 | 8.050 | 8.050 | 7,204 |
| 2025-02-04 | 8.090 | 8.120 | 8.020 | 8.060 | 8.060 | 7,511 |
| 2025-02-03 | 8.060 | 8.150 | 7.950 | 8.090 | 8.090 | 11,540 |
| 2025-01-31 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 8,626 |
| 2025-01-30 | 7.990 | 8.090 | 7.970 | 8.000 | 8.000 | 8,703 |
| 2025-01-29 | 7.990 | 8.070 | 7.940 | 8.000 | 8.000 | 9,191 |
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.