TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 10.970 | 11.370 | 10.930 | 11.230 | 11.230 | 666 |
| 2026-10-06 | 10.680 | 11.020 | 10.430 | 10.650 | 10.650 | 763 |
| 2026-10-05 | 11.080 | 11.700 | 10.500 | 10.700 | 10.700 | 1,089 |
| 2026-10-02 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 398 |
| 2026-10-01 | 10.210 | 11.200 | 10.210 | 10.960 | 10.960 | 997 |
| 2026-09-28 | 10.080 | 10.950 | 10.080 | 10.650 | 10.650 | 420 |
| 2026-09-25 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 226 |
| 2026-09-24 | 10.510 | 10.940 | 10.350 | 10.350 | 10.350 | 111 |
| 2026-09-23 | 10.960 | 10.970 | 10.510 | 10.520 | 10.520 | 112 |
| 2026-09-22 | 10.050 | 10.810 | 10.050 | 10.810 | 10.810 | 745 |
| 2026-09-21 | 10.080 | 10.500 | 10.080 | 10.500 | 10.500 | 601 |
| 2026-09-18 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 153 |
| 2026-09-17 | 10.450 | 10.560 | 9.980 | 10.130 | 10.130 | 182 |
| 2026-09-16 | 10.660 | 10.660 | 9.920 | 10.660 | 10.660 | 204 |
| 2026-09-15 | 9.910 | 10.660 | 9.910 | 10.350 | 10.350 | 330 |
| 2026-09-14 | 9.810 | 10.500 | 9.780 | 10.500 | 10.500 | 194 |
| 2026-09-11 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 364 |
| 2026-09-10 | 9.510 | 10.670 | 9.510 | 10.670 | 10.670 | 699 |
| 2026-09-09 | 9.510 | 10.030 | 9.510 | 10.030 | 10.030 | 707 |
| 2026-09-08 | 9.420 | 10.040 | 9.420 | 9.810 | 9.810 | 637 |
| 2026-09-07 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2026-09-04 | 9.200 | 9.980 | 9.200 | 9.610 | 9.610 | 273 |
| 2026-09-03 | 10.000 | 10.000 | 9.210 | 10.000 | 10.000 | 413 |
| 2026-09-02 | 9.500 | 10.290 | 9.500 | 10.010 | 10.010 | 548 |
| 2026-09-01 | 10.200 | 10.200 | 9.120 | 9.740 | 9.740 | 364 |
| 2026-08-31 | 9.700 | 9.950 | 9.000 | 9.600 | 9.600 | 660 |
| 2026-08-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,234 |
| 2026-08-27 | 8.400 | 8.710 | 8.290 | 8.560 | 8.560 | 293 |
| 2026-08-26 | 8.000 | 8.700 | 8.000 | 8.510 | 8.510 | 712 |
| 2026-08-25 | 8.000 | 8.800 | 8.000 | 8.500 | 8.500 | 699 |
| 2026-08-24 | 8.300 | 8.350 | 7.590 | 8.200 | 8.200 | 413 |
| 2026-08-21 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 617 |
| 2026-08-20 | 7.950 | 8.260 | 7.950 | 8.260 | 8.260 | 194 |
| 2026-08-19 | 7.960 | 8.400 | 7.960 | 8.210 | 8.210 | 770 |
| 2026-08-18 | 8.040 | 8.290 | 7.950 | 8.130 | 8.130 | 296 |
| 2026-08-17 | 8.060 | 8.900 | 7.950 | 8.210 | 8.210 | 701 |
| 2026-08-14 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 243 |
| 2026-08-13 | 8.120 | 9.250 | 8.120 | 8.720 | 8.720 | 410 |
| 2026-08-12 | 8.350 | 8.770 | 8.120 | 8.120 | 8.120 | 509 |
| 2026-08-11 | 7.780 | 8.580 | 7.780 | 8.580 | 8.580 | 404 |
| 2026-08-10 | 7.990 | 8.240 | 7.990 | 8.190 | 8.190 | 287 |
| 2026-08-07 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 230 |
| 2026-08-06 | 8.300 | 8.300 | 7.740 | 8.060 | 8.060 | 112 |
| 2026-08-05 | 8.300 | 8.490 | 8.100 | 8.490 | 8.490 | 195 |
| 2026-08-04 | 8.200 | 8.650 | 7.630 | 8.360 | 8.360 | 516 |
| 2026-08-03 | 7.700 | 8.720 | 7.700 | 8.600 | 8.600 | 383 |
| 2026-07-31 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 461 |
| 2026-07-30 | 8.050 | 8.280 | 7.670 | 8.250 | 8.250 | 861 |
| 2026-07-29 | 8.270 | 8.320 | 7.550 | 8.000 | 8.000 | 452 |
| 2026-07-28 | 8.400 | 8.410 | 8.070 | 8.370 | 8.370 | 543 |
| 2026-07-27 | 8.600 | 8.600 | 8.210 | 8.430 | 8.430 | 491 |
| 2026-07-24 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 144 |
| 2026-07-23 | 8.770 | 8.930 | 8.620 | 8.770 | 8.770 | 429 |
| 2026-07-22 | 8.980 | 9.100 | 8.760 | 8.760 | 8.760 | 417 |
| 2026-07-21 | 9.010 | 9.430 | 9.010 | 9.060 | 9.060 | 419 |
| 2026-07-20 | 9.500 | 9.960 | 9.200 | 9.220 | 9.220 | 521 |
| 2026-07-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 81 |
| 2026-07-16 | 9.130 | 9.660 | 9.130 | 9.530 | 9.530 | 188 |
| 2026-07-15 | 9.390 | 9.990 | 9.090 | 9.630 | 9.630 | 718 |
| 2026-07-14 | 9.430 | 9.430 | 9.060 | 9.400 | 9.400 | 280 |
Page 1 of 4 · 240 trading daysOlder →
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.