TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 198 |
| 2026-01-15 | 5.270 | 5.400 | 5.270 | 5.290 | 5.290 | 334 |
| 2026-01-14 | 5.220 | 5.400 | 5.220 | 5.290 | 5.290 | 331 |
| 2026-01-13 | 5.220 | 5.340 | 5.210 | 5.250 | 5.250 | 582 |
| 2026-01-12 | 5.090 | 5.320 | 5.090 | 5.290 | 5.290 | 1,004 |
| 2026-01-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 384 |
| 2026-01-08 | 5.050 | 5.140 | 5.050 | 5.050 | 5.050 | 45 |
| 2026-01-07 | 4.960 | 5.080 | 4.800 | 5.050 | 5.050 | 276 |
| 2026-01-06 | 4.920 | 5.050 | 4.890 | 4.970 | 4.970 | 548 |
| 2026-01-05 | 4.800 | 5.210 | 4.700 | 4.870 | 4.870 | 805 |
| 2026-01-02 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 668 |
| 2025-12-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,223 |
| 2025-12-29 | 5.520 | 5.760 | 5.290 | 5.290 | 5.290 | 1,529 |
| 2025-12-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2,377 |
| 2025-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 485 |
| 2025-12-22 | 5.140 | 5.370 | 4.860 | 5.290 | 5.290 | 604 |
| 2025-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 562 |
| 2025-12-18 | 5.190 | 5.290 | 4.970 | 4.970 | 4.970 | 419 |
| 2025-12-17 | 5.210 | 5.360 | 4.680 | 5.070 | 5.070 | 1,019 |
| 2025-12-16 | 4.970 | 5.200 | 4.640 | 5.200 | 5.200 | 1,770 |
| 2025-12-15 | 4.570 | 4.980 | 4.450 | 4.980 | 4.980 | 1,429 |
| 2025-12-12 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 986 |
| 2025-12-11 | 4.220 | 4.430 | 4.210 | 4.210 | 4.210 | 469 |
| 2025-12-10 | 4.120 | 4.350 | 4.070 | 4.270 | 4.270 | 500 |
| 2025-12-09 | 4.210 | 4.220 | 4.140 | 4.190 | 4.190 | 603 |
| 2025-12-08 | 4.370 | 4.980 | 4.210 | 4.290 | 4.290 | 3,620 |
| 2025-12-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 701 |
| 2025-12-04 | 4.100 | 4.360 | 4.100 | 4.350 | 4.350 | 673 |
| 2025-12-03 | 4.150 | 4.240 | 4.060 | 4.240 | 4.240 | 715 |
| 2025-12-02 | 4.040 | 4.100 | 4.030 | 4.090 | 4.090 | 369 |
| 2025-12-01 | 4.030 | 4.190 | 4.020 | 4.050 | 4.050 | 108 |
| 2025-11-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 199 |
| 2025-11-27 | 4.110 | 4.200 | 4.030 | 4.130 | 4.130 | 324 |
| 2025-11-26 | 4.010 | 4.200 | 4.000 | 4.120 | 4.120 | 823 |
| 2025-11-25 | 4.030 | 4.090 | 4.010 | 4.090 | 4.090 | 468 |
| 2025-11-24 | 4.000 | 4.100 | 3.980 | 3.980 | 3.980 | 275 |
| 2025-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 178 |
| 2025-11-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 140 |
| 2025-11-18 | 4.000 | 4.010 | 3.950 | 3.990 | 3.990 | 561 |
| 2025-11-17 | 4.050 | 4.050 | 3.950 | 3.960 | 3.960 | 405 |
| 2025-11-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 165 |
| 2025-11-13 | 4.020 | 4.120 | 3.960 | 3.960 | 3.960 | 458 |
| 2025-11-12 | 4.000 | 4.240 | 4.000 | 4.050 | 4.050 | 488 |
| 2025-11-11 | 4.100 | 4.210 | 4.040 | 4.190 | 4.190 | 437 |
| 2025-11-10 | 4.390 | 4.390 | 3.960 | 4.100 | 4.100 | 186 |
| 2025-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 814 |
| 2025-11-06 | 4.380 | 4.520 | 4.360 | 4.410 | 4.410 | 617 |
| 2025-11-05 | 4.560 | 4.600 | 4.430 | 4.430 | 4.430 | 590 |
| 2025-11-04 | 4.700 | 4.700 | 4.550 | 4.560 | 4.560 | 471 |
| 2025-11-03 | 4.600 | 4.780 | 4.420 | 4.690 | 4.690 | 1,024 |
| 2025-10-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 562 |
| 2025-10-30 | 4.240 | 4.690 | 4.240 | 4.570 | 4.570 | 1,628 |
| 2025-10-29 | 3.940 | 4.400 | 3.940 | 4.360 | 4.360 | 2,121 |
| 2025-10-28 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 231 |
| 2025-10-27 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 295 |
| 2025-10-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 291 |
| 2025-10-23 | 3.960 | 4.030 | 3.960 | 4.010 | 4.010 | 124 |
| 2025-10-22 | 4.050 | 4.050 | 3.930 | 3.990 | 3.990 | 401 |
| 2025-10-21 | 3.960 | 4.050 | 3.960 | 3.980 | 3.980 | 426 |
| 2025-10-20 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 26 |
← NewerPage 4 of 4 · 240 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.