TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 131 |
| 2025-07-24 | 4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 163 |
| 2025-07-23 | 3.990 | 4.020 | 3.980 | 4.000 | 4.000 | 221 |
| 2025-07-22 | 3.940 | 3.970 | 3.930 | 3.930 | 3.930 | 353 |
| 2025-07-21 | 4.000 | 4.020 | 3.950 | 3.950 | 3.950 | 321 |
| 2025-07-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 186 |
| 2025-07-17 | 4.010 | 4.020 | 3.990 | 3.990 | 3.990 | 165 |
| 2025-07-16 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 143 |
| 2025-07-15 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 152 |
| 2025-07-14 | 4.050 | 4.050 | 4.000 | 4.040 | 4.040 | 92 |
| 2025-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 295 |
| 2025-07-10 | 4.010 | 4.100 | 4.010 | 4.090 | 4.090 | 131 |
| 2025-07-09 | 3.990 | 4.090 | 3.990 | 4.060 | 4.060 | 273 |
| 2025-07-08 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 271 |
| 2025-07-07 | 3.980 | 4.090 | 3.970 | 4.030 | 4.030 | 178 |
| 2025-07-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 291 |
| 2025-07-03 | 3.930 | 3.990 | 3.930 | 3.990 | 3.990 | 356 |
| 2025-07-02 | 3.980 | 4.050 | 3.940 | 3.960 | 3.960 | 769 |
| 2025-07-01 | 4.010 | 4.010 | 3.930 | 3.970 | 3.970 | 147 |
| 2025-06-30 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 471 |
| 2025-06-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 165 |
| 2025-06-26 | 3.990 | 4.050 | 3.990 | 3.990 | 3.990 | 197 |
| 2025-06-25 | 3.970 | 4.040 | 3.960 | 4.040 | 4.040 | 202 |
| 2025-06-24 | 3.980 | 4.050 | 3.970 | 3.970 | 3.970 | 165 |
| 2025-06-23 | 4.070 | 4.080 | 3.980 | 3.990 | 3.990 | 477 |
| 2025-06-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 456 |
| 2025-06-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 586 |
| 2025-06-17 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 125 |
| 2025-06-16 | 3.970 | 4.080 | 3.960 | 3.990 | 3.990 | 618 |
| 2025-06-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 81 |
| 2025-06-12 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 51 |
| 2025-06-11 | 4.080 | 4.140 | 4.010 | 4.010 | 4.010 | 154 |
| 2025-06-10 | 4.000 | 4.030 | 3.970 | 4.020 | 4.020 | 439 |
| 2025-06-09 | 4.100 | 4.160 | 3.990 | 3.990 | 3.990 | 290 |
| 2025-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 236 |
| 2025-06-05 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 288 |
| 2025-06-04 | 4.040 | 4.070 | 4.020 | 4.020 | 4.020 | 252 |
| 2025-06-03 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 371 |
| 2025-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 399 |
| 2025-05-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 501 |
| 2025-05-29 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 3,290 |
| 2025-05-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,191 |
| 2025-05-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 672 |
| 2025-05-26 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 316 |
| 2025-05-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,070 |
| 2025-05-22 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 17,655 |
| 2025-05-21 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 500 |
| 2025-05-20 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 80 |
| 2025-05-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 606 |
| 2025-05-16 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 4,404 |
| 2025-05-15 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 29,573 |
| 2025-05-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 4,883 |
| 2025-05-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 702 |
| 2025-05-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 417 |
| 2025-05-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2025-05-06 | 4.370 | 4.370 | 4.120 | 4.310 | 4.310 | 570 |
| 2025-05-05 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 248 |
| 2025-05-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 903 |
| 2025-04-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,561 |
| 2025-04-29 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 125 |
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.