TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 9.650 | 9.830 | 9.480 | 9.730 | 9.730 | 315 |
| 2026-07-10 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 277 |
| 2026-07-09 | 10.070 | 10.100 | 9.410 | 9.410 | 9.410 | 281 |
| 2026-07-08 | 10.060 | 10.070 | 9.440 | 10.070 | 10.070 | 852 |
| 2026-07-07 | 9.640 | 10.290 | 9.430 | 9.430 | 9.430 | 143 |
| 2026-07-06 | 10.060 | 10.300 | 10.000 | 10.180 | 10.180 | 489 |
| 2026-07-03 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 213 |
| 2026-07-02 | 10.550 | 11.140 | 10.340 | 10.340 | 10.340 | 257 |
| 2026-07-01 | 10.520 | 10.990 | 10.250 | 10.440 | 10.440 | 418 |
| 2026-06-30 | 10.730 | 11.220 | 10.350 | 10.390 | 10.390 | 794 |
| 2026-06-29 | 11.020 | 11.020 | 10.690 | 10.860 | 10.860 | 378 |
| 2026-06-26 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 358 |
| 2026-06-25 | 10.700 | 11.060 | 10.310 | 10.770 | 10.770 | 407 |
| 2026-06-24 | 10.770 | 11.100 | 10.310 | 10.900 | 10.900 | 431 |
| 2026-06-23 | 10.850 | 10.950 | 10.420 | 10.790 | 10.790 | 613 |
| 2026-06-22 | 10.660 | 10.970 | 10.510 | 10.670 | 10.670 | 206 |
| 2026-06-19 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 663 |
| 2026-06-18 | 10.800 | 10.890 | 9.960 | 10.130 | 10.130 | 614 |
| 2026-06-17 | 10.920 | 11.290 | 10.700 | 11.080 | 11.080 | 157 |
| 2026-06-16 | 10.560 | 11.270 | 10.560 | 10.900 | 10.900 | 837 |
| 2026-06-15 | 10.950 | 11.200 | 10.560 | 10.780 | 10.780 | 748 |
| 2026-06-12 | 10.580 | 11.290 | 10.500 | 10.800 | 10.800 | 1,676 |
| 2026-06-11 | 10.230 | 10.690 | 10.160 | 10.690 | 10.690 | 1,013 |
| 2026-06-10 | 10.150 | 10.500 | 10.150 | 10.230 | 10.230 | 600 |
| 2026-06-09 | 10.400 | 10.650 | 10.050 | 10.120 | 10.120 | 458 |
| 2026-06-08 | 9.250 | 10.740 | 9.250 | 10.390 | 10.390 | 1,548 |
| 2026-06-05 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 162 |
| 2026-06-03 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 392 |
| 2026-06-02 | 9.050 | 9.300 | 9.000 | 9.210 | 9.210 | 437 |
| 2026-06-01 | 9.980 | 9.980 | 9.070 | 9.070 | 9.070 | 503 |
| 2026-05-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 553 |
| 2026-05-28 | 9.460 | 9.900 | 9.460 | 9.500 | 9.500 | 486 |
| 2026-05-27 | 9.870 | 10.290 | 9.300 | 9.500 | 9.500 | 534 |
| 2026-05-26 | 10.000 | 10.000 | 9.670 | 9.790 | 9.790 | 258 |
| 2026-05-25 | 9.760 | 9.930 | 9.300 | 9.930 | 9.930 | 518 |
| 2026-05-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 664 |
| 2026-05-21 | 10.000 | 10.400 | 9.990 | 10.400 | 10.400 | 714 |
| 2026-05-20 | 9.520 | 10.170 | 9.520 | 10.170 | 10.170 | 949 |
| 2026-05-19 | 9.750 | 9.860 | 8.620 | 9.720 | 9.720 | 1,891 |
| 2026-05-18 | 10.190 | 10.440 | 9.440 | 9.670 | 9.670 | 1,020 |
| 2026-05-15 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 438 |
| 2026-05-14 | 10.510 | 10.780 | 10.360 | 10.750 | 10.750 | 764 |
| 2026-05-13 | 10.310 | 10.650 | 10.260 | 10.400 | 10.400 | 806 |
| 2026-05-12 | 10.290 | 10.880 | 10.020 | 10.500 | 10.500 | 588 |
| 2026-05-11 | 10.520 | 10.840 | 10.400 | 10.500 | 10.500 | 1,295 |
| 2026-05-08 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1,592 |
| 2026-05-07 | 10.250 | 10.440 | 10.100 | 10.100 | 10.100 | 853 |
| 2026-05-06 | 10.800 | 10.890 | 10.330 | 10.360 | 10.360 | 701 |
| 2026-05-05 | 11.040 | 11.100 | 10.390 | 10.790 | 10.790 | 2,531 |
| 2026-05-04 | 11.310 | 11.630 | 10.680 | 11.260 | 11.260 | 7,972 |
| 2026-04-30 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 3,044 |
| 2026-04-29 | 9.800 | 9.900 | 9.610 | 9.610 | 9.610 | 371 |
| 2026-04-28 | 9.830 | 10.290 | 9.680 | 9.680 | 9.680 | 998 |
| 2026-04-27 | 9.460 | 10.290 | 9.250 | 9.920 | 9.920 | 1,443 |
| 2026-04-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 953 |
| 2026-04-23 | 9.840 | 9.900 | 8.720 | 9.560 | 9.560 | 1,997 |
| 2026-04-22 | 10.020 | 10.370 | 9.680 | 9.840 | 9.840 | 1,337 |
| 2026-04-20 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 944 |
← NewerPage 2 of 2 · 118 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.