TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 10.500 | 10.500 | 9.500 | 10.060 | 10.060 | 2,428 |
| 2026-04-14 | 8.890 | 10.500 | 8.560 | 10.500 | 10.500 | 2,986 |
| 2026-04-13 | 8.900 | 8.960 | 8.560 | 8.840 | 8.840 | 1,134 |
| 2026-04-10 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,586 |
| 2026-04-09 | 7.340 | 8.280 | 6.970 | 8.230 | 8.230 | 2,281 |
| 2026-04-08 | 6.990 | 7.400 | 6.850 | 7.400 | 7.400 | 1,388 |
| 2026-04-07 | 6.810 | 7.030 | 6.700 | 6.860 | 6.860 | 480 |
| 2026-04-06 | 6.740 | 6.920 | 6.740 | 6.740 | 6.740 | 610 |
| 2026-04-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 563 |
| 2026-04-01 | 6.650 | 6.860 | 6.550 | 6.720 | 6.720 | 359 |
| 2026-03-31 | 6.500 | 6.780 | 6.500 | 6.650 | 6.650 | 555 |
| 2026-03-30 | 6.670 | 6.850 | 6.560 | 6.560 | 6.560 | 1,097 |
| 2026-03-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 496 |
| 2026-03-26 | 6.700 | 6.790 | 6.650 | 6.690 | 6.690 | 744 |
| 2026-03-25 | 6.720 | 6.920 | 6.680 | 6.760 | 6.760 | 578 |
| 2026-03-24 | 6.930 | 7.050 | 6.800 | 6.810 | 6.810 | 694 |
| 2026-03-23 | 6.500 | 7.050 | 6.500 | 6.930 | 6.930 | 1,525 |
| 2026-03-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 667 |
| 2026-03-19 | 6.600 | 6.780 | 6.210 | 6.780 | 6.780 | 1,227 |
| 2026-03-18 | 6.860 | 6.860 | 6.420 | 6.570 | 6.570 | 142 |
| 2026-03-17 | 6.890 | 6.960 | 6.450 | 6.960 | 6.960 | 1,565 |
| 2026-03-16 | 7.030 | 7.030 | 6.830 | 6.870 | 6.870 | 520 |
| 2026-03-13 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 293 |
| 2026-03-12 | 7.200 | 7.200 | 6.700 | 7.000 | 7.000 | 294 |
| 2026-03-11 | 6.870 | 7.140 | 6.540 | 7.050 | 7.050 | 246 |
| 2026-03-10 | 7.030 | 7.170 | 7.010 | 7.010 | 7.010 | 947 |
| 2026-03-09 | 6.980 | 7.170 | 6.310 | 7.170 | 7.170 | 1,207 |
| 2026-03-06 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1,013 |
| 2026-03-05 | 6.890 | 7.180 | 6.610 | 7.020 | 7.020 | 1,188 |
| 2026-03-04 | 6.870 | 6.950 | 6.610 | 6.820 | 6.820 | 1,686 |
| 2026-03-03 | 6.360 | 6.890 | 6.220 | 6.800 | 6.800 | 1,877 |
| 2026-03-02 | 6.420 | 6.670 | 6.390 | 6.670 | 6.670 | 742 |
| 2026-02-27 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 573 |
| 2026-02-26 | 6.360 | 6.610 | 6.360 | 6.550 | 6.550 | 900 |
| 2026-02-25 | 6.580 | 6.650 | 6.290 | 6.450 | 6.450 | 624 |
| 2026-02-24 | 6.520 | 6.620 | 6.330 | 6.490 | 6.490 | 924 |
| 2026-02-23 | 6.200 | 6.330 | 6.110 | 6.110 | 6.110 | 772 |
| 2026-02-20 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 332 |
| 2026-02-19 | 6.300 | 6.540 | 6.150 | 6.540 | 6.540 | 1,486 |
| 2026-02-18 | 6.350 | 6.620 | 6.120 | 6.240 | 6.240 | 479 |
| 2026-02-13 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 733 |
| 2026-02-12 | 6.370 | 6.510 | 6.110 | 6.400 | 6.400 | 1,404 |
| 2026-02-11 | 6.100 | 6.470 | 5.840 | 6.370 | 6.370 | 1,161 |
| 2026-02-10 | 5.920 | 6.220 | 5.910 | 6.100 | 6.100 | 928 |
| 2026-02-09 | 5.680 | 6.080 | 5.680 | 6.040 | 6.040 | 1,798 |
| 2026-02-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 451 |
| 2026-02-05 | 5.660 | 5.950 | 5.540 | 5.710 | 5.710 | 688 |
| 2026-02-04 | 5.450 | 5.790 | 5.450 | 5.600 | 5.600 | 941 |
| 2026-02-03 | 5.190 | 5.520 | 5.190 | 5.440 | 5.440 | 732 |
| 2026-02-02 | 5.170 | 5.300 | 5.160 | 5.160 | 5.160 | 269 |
| 2026-01-30 | 5.170 | 5.300 | 5.160 | 5.240 | 5.240 | 217 |
| 2026-01-29 | 5.190 | 5.430 | 5.190 | 5.190 | 5.190 | 430 |
| 2026-01-28 | 5.300 | 5.700 | 5.260 | 5.290 | 5.290 | 914 |
| 2026-01-27 | 5.210 | 5.980 | 5.150 | 5.480 | 5.480 | 3,702 |
| 2026-01-26 | 5.040 | 5.220 | 5.040 | 5.130 | 5.130 | 469 |
| 2026-01-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 587 |
| 2026-01-22 | 5.030 | 5.170 | 4.910 | 4.930 | 4.930 | 473 |
| 2026-01-21 | 5.220 | 5.220 | 5.050 | 5.150 | 5.150 | 237 |
| 2026-01-20 | 5.130 | 5.220 | 5.000 | 5.000 | 5.000 | 262 |
| 2026-01-19 | 5.360 | 5.360 | 5.160 | 5.190 | 5.190 | 672 |
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.