TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 20 |
| 2025-10-16 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 52 |
| 2025-10-15 | 3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 371 |
| 2025-10-14 | 4.010 | 4.010 | 3.960 | 4.010 | 4.010 | 143 |
| 2025-10-13 | 3.960 | 4.030 | 3.940 | 3.990 | 3.990 | 163 |
| 2025-10-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 416 |
| 2025-10-09 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 353 |
| 2025-10-08 | 4.000 | 4.040 | 3.980 | 3.990 | 3.990 | 689 |
| 2025-10-07 | 4.030 | 4.080 | 3.980 | 4.050 | 4.050 | 2,133 |
| 2025-10-06 | 4.020 | 4.120 | 4.020 | 4.080 | 4.080 | 587 |
| 2025-10-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 247 |
| 2025-10-02 | 4.060 | 4.120 | 4.040 | 4.040 | 4.040 | 382 |
| 2025-10-01 | 4.020 | 4.100 | 4.010 | 4.030 | 4.030 | 1,000 |
| 2025-09-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 583 |
| 2025-09-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 273 |
| 2025-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 422 |
| 2025-09-25 | 4.010 | 4.060 | 4.000 | 4.000 | 4.000 | 141 |
| 2025-09-24 | 4.040 | 4.040 | 4.010 | 4.010 | 4.010 | 315 |
| 2025-09-23 | 4.010 | 4.070 | 4.010 | 4.010 | 4.010 | 275 |
| 2025-09-22 | 4.020 | 4.090 | 4.010 | 4.020 | 4.020 | 175 |
| 2025-09-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 262 |
| 2025-09-18 | 4.030 | 4.190 | 4.010 | 4.080 | 4.080 | 678 |
| 2025-09-17 | 3.980 | 4.140 | 3.940 | 4.060 | 4.060 | 959 |
| 2025-09-16 | 4.010 | 4.030 | 3.980 | 3.980 | 3.980 | 429 |
| 2025-09-15 | 4.000 | 4.030 | 3.980 | 4.030 | 4.030 | 294 |
| 2025-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 587 |
| 2025-09-11 | 3.950 | 4.050 | 3.930 | 3.940 | 3.940 | 375 |
| 2025-09-10 | 3.980 | 4.100 | 3.980 | 4.000 | 4.000 | 414 |
| 2025-09-09 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 68 |
| 2025-09-08 | 3.930 | 4.040 | 3.930 | 4.040 | 4.040 | 261 |
| 2025-09-05 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,741 |
| 2025-09-04 | 3.910 | 4.000 | 3.860 | 3.890 | 3.890 | 504 |
| 2025-09-03 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 193 |
| 2025-09-02 | 3.930 | 4.000 | 3.860 | 3.890 | 3.890 | 460 |
| 2025-09-01 | 3.880 | 4.000 | 3.840 | 3.970 | 3.970 | 783 |
| 2025-08-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 6,542 |
| 2025-08-28 | 3.810 | 3.830 | 3.630 | 3.760 | 3.760 | 378 |
| 2025-08-27 | 3.680 | 3.810 | 3.590 | 3.690 | 3.690 | 154 |
| 2025-08-26 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 152 |
| 2025-08-25 | 3.580 | 3.680 | 3.550 | 3.650 | 3.650 | 373 |
| 2025-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 285 |
| 2025-08-21 | 3.660 | 3.660 | 3.550 | 3.550 | 3.550 | 236 |
| 2025-08-20 | 3.540 | 3.680 | 3.540 | 3.600 | 3.600 | 198 |
| 2025-08-19 | 3.540 | 3.690 | 3.540 | 3.570 | 3.570 | 205 |
| 2025-08-18 | 3.600 | 3.630 | 3.560 | 3.570 | 3.570 | 365 |
| 2025-08-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 374 |
| 2025-08-14 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 634 |
| 2025-08-13 | 3.900 | 3.900 | 3.770 | 3.820 | 3.820 | 740 |
| 2025-08-12 | 3.920 | 3.990 | 3.880 | 3.900 | 3.900 | 400 |
| 2025-08-11 | 3.930 | 3.950 | 3.900 | 3.940 | 3.940 | 201 |
| 2025-08-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 544 |
| 2025-08-07 | 3.980 | 4.060 | 3.970 | 4.040 | 4.040 | 348 |
| 2025-08-06 | 4.050 | 4.050 | 3.980 | 4.040 | 4.040 | 63 |
| 2025-08-05 | 3.990 | 4.060 | 3.940 | 4.000 | 4.000 | 292 |
| 2025-08-04 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 311 |
| 2025-08-01 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 353 |
| 2025-07-31 | 4.040 | 4.080 | 3.940 | 3.950 | 3.950 | 251 |
| 2025-07-30 | 3.960 | 4.030 | 3.930 | 4.030 | 4.030 | 354 |
| 2025-07-29 | 3.930 | 4.000 | 3.930 | 3.950 | 3.950 | 203 |
| 2025-07-28 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 279 |
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.