TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.450 | 4.450 | 4.300 | 4.340 | 4.340 | 377 |
| 2025-04-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 480 |
| 2025-04-24 | 4.260 | 4.320 | 4.230 | 4.230 | 4.230 | 362 |
| 2025-04-23 | 4.260 | 4.350 | 4.120 | 4.190 | 4.190 | 315 |
| 2025-04-22 | 4.160 | 4.330 | 4.160 | 4.270 | 4.270 | 498 |
| 2025-04-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,262 |
| 2025-04-16 | 4.030 | 4.210 | 4.030 | 4.140 | 4.140 | 205 |
| 2025-04-15 | 4.080 | 4.240 | 4.080 | 4.110 | 4.110 | 281 |
| 2025-04-14 | 4.250 | 4.310 | 4.010 | 4.160 | 4.160 | 1,450 |
| 2025-04-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 156 |
| 2025-04-10 | 4.150 | 4.250 | 4.080 | 4.250 | 4.250 | 254 |
| 2025-04-09 | 4.110 | 4.240 | 4.020 | 4.030 | 4.030 | 307 |
| 2025-04-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 457 |
| 2025-04-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,656 |
| 2025-04-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 470 |
| 2025-04-03 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 417 |
| 2025-04-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 264 |
| 2025-04-01 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 778 |
| 2025-03-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,449 |
| 2025-03-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,246 |
| 2025-03-27 | 5.150 | 5.280 | 5.040 | 5.250 | 5.250 | 537 |
| 2025-03-26 | 4.940 | 5.150 | 4.940 | 4.970 | 4.970 | 643 |
| 2025-03-25 | 4.980 | 4.980 | 4.840 | 4.860 | 4.860 | 640 |
| 2025-03-24 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 1,179 |
| 2025-03-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,505 |
| 2025-03-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,154 |
| 2025-03-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,059 |
| 2025-03-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 9,925 |
| 2025-03-17 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 12,584 |
| 2025-03-14 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 55,311 |
| 2025-03-13 | 4.090 | 4.200 | 4.090 | 4.100 | 4.100 | 1,000 |
| 2025-03-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 513 |
| 2025-03-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,808 |
| 2025-03-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,300 |
| 2025-03-07 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,233 |
| 2025-03-06 | 4.240 | 4.330 | 4.150 | 4.250 | 4.250 | 7,387 |
| 2025-03-05 | 4.340 | 4.360 | 4.210 | 4.210 | 4.210 | 10,818 |
| 2025-02-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,549 |
| 2025-02-27 | 4.300 | 4.390 | 4.150 | 4.260 | 4.260 | 501 |
| 2025-02-26 | 4.290 | 4.350 | 4.130 | 4.240 | 4.240 | 15,108 |
| 2025-02-25 | 4.150 | 4.370 | 4.140 | 4.340 | 4.340 | 346 |
| 2025-02-24 | 4.310 | 4.480 | 4.130 | 4.130 | 4.130 | 10,487 |
| 2025-02-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 10,957 |
| 2025-02-20 | 4.430 | 4.500 | 4.350 | 4.480 | 4.480 | 15,554 |
| 2025-02-19 | 4.500 | 4.530 | 4.420 | 4.420 | 4.420 | 912 |
| 2025-02-18 | 4.490 | 4.540 | 4.460 | 4.460 | 4.460 | 256 |
| 2025-02-17 | 4.440 | 4.600 | 4.440 | 4.510 | 4.510 | 571 |
| 2025-02-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 405 |
| 2025-02-13 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 661 |
| 2025-02-12 | 4.560 | 4.650 | 4.520 | 4.560 | 4.560 | 506 |
| 2025-02-11 | 4.520 | 4.730 | 4.520 | 4.670 | 4.670 | 793 |
| 2025-02-10 | 4.850 | 5.080 | 4.560 | 4.570 | 4.570 | 1,680 |
| 2025-02-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 284 |
| 2025-02-06 | 4.850 | 5.030 | 4.850 | 4.900 | 4.900 | 451 |
| 2025-02-05 | 4.940 | 4.980 | 4.860 | 4.920 | 4.920 | 618 |
| 2025-02-04 | 5.170 | 5.170 | 4.940 | 4.940 | 4.940 | 593 |
| 2025-02-03 | 5.310 | 5.310 | 5.160 | 5.170 | 5.170 | 653 |
| 2025-01-31 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 688 |
| 2025-01-30 | 4.850 | 4.990 | 4.830 | 4.900 | 4.900 | 573 |
| 2025-01-29 | 4.950 | 4.960 | 4.860 | 4.860 | 4.860 | 382 |
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.