TASA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.060 | 8.130 | 7.960 | 7.970 | 7.970 | 8,146 |
| 2025-01-27 | 7.980 | 8.160 | 7.930 | 8.020 | 8.020 | 9,410 |
| 2025-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9,529 |
| 2025-01-23 | 8.150 | 8.160 | 7.980 | 8.000 | 8.000 | 10,089 |
| 2025-01-22 | 8.200 | 8.210 | 8.060 | 8.070 | 8.070 | 8,191 |
| 2025-01-21 | 8.150 | 8.290 | 8.080 | 8.140 | 8.140 | 8,731 |
| 2025-01-20 | 8.140 | 8.190 | 8.050 | 8.150 | 8.150 | 8,940 |
| 2025-01-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 7,622 |
| 2025-01-16 | 8.650 | 8.660 | 8.250 | 8.300 | 8.300 | 7,416 |
| 2025-01-15 | 8.120 | 8.600 | 8.120 | 8.590 | 8.590 | 8,956 |
| 2025-01-14 | 8.040 | 8.190 | 8.000 | 8.120 | 8.120 | 8,376 |
| 2025-01-13 | 8.270 | 8.270 | 8.050 | 8.050 | 8.050 | 8,649 |
| 2025-01-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 8,809 |
| 2025-01-09 | 8.310 | 8.380 | 8.220 | 8.290 | 8.290 | 7,650 |
| 2025-01-08 | 8.460 | 8.490 | 8.330 | 8.420 | 8.420 | 7,607 |
| 2025-01-07 | 8.540 | 8.710 | 8.450 | 8.530 | 8.530 | 10,080 |
| 2025-01-06 | 8.100 | 8.620 | 8.100 | 8.550 | 8.550 | 12,701 |
| 2025-01-03 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 13,810 |
| 2025-01-02 | 8.330 | 8.330 | 8.060 | 8.240 | 8.240 | 15,035 |
| 2024-12-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 12,883 |
| 2024-12-27 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 13,391 |
| 2024-12-26 | 8.550 | 8.550 | 8.320 | 8.360 | 8.360 | 11,920 |
| 2024-12-23 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 13,043 |
| 2024-12-20 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 11,812 |
| 2024-12-19 | 8.370 | 8.440 | 8.290 | 8.380 | 8.380 | 11,359 |
| 2024-12-18 | 8.770 | 8.890 | 8.360 | 8.370 | 8.370 | 19,027 |
| 2024-12-17 | 8.700 | 8.990 | 8.630 | 8.800 | 8.800 | 12,274 |
| 2024-12-16 | 9.050 | 9.110 | 8.700 | 8.700 | 8.700 | 16,113 |
| 2024-12-13 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 12,343 |
| 2024-12-12 | 9.200 | 9.480 | 9.090 | 9.230 | 9.230 | 10,513 |
| 2024-12-11 | 9.070 | 9.700 | 9.020 | 9.200 | 9.200 | 9,634 |
| 2024-12-10 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.