TPIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.940 | 4.990 | 4.730 | 4.990 | 4.990 | 1,250 |
| 2025-01-27 | 4.910 | 5.040 | 4.720 | 5.040 | 5.040 | 462 |
| 2025-01-24 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 354 |
| 2025-01-23 | 5.000 | 5.060 | 4.920 | 4.920 | 4.920 | 213 |
| 2025-01-22 | 4.890 | 5.030 | 4.890 | 4.980 | 4.980 | 239 |
| 2025-01-21 | 4.940 | 5.090 | 4.940 | 4.950 | 4.950 | 303 |
| 2025-01-20 | 5.190 | 5.190 | 4.920 | 5.160 | 5.160 | 491 |
| 2025-01-17 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 264 |
| 2025-01-16 | 5.400 | 5.400 | 5.110 | 5.150 | 5.150 | 338 |
| 2025-01-15 | 5.080 | 5.410 | 5.060 | 5.350 | 5.350 | 573 |
| 2025-01-14 | 5.080 | 5.390 | 5.080 | 5.090 | 5.090 | 428 |
| 2025-01-13 | 5.320 | 5.320 | 5.100 | 5.100 | 5.100 | 670 |
| 2025-01-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 271 |
| 2025-01-09 | 5.430 | 5.740 | 5.420 | 5.430 | 5.430 | 190 |
| 2025-01-08 | 5.640 | 5.730 | 5.430 | 5.480 | 5.480 | 302 |
| 2025-01-07 | 5.830 | 5.940 | 5.500 | 5.770 | 5.770 | 969 |
| 2025-01-06 | 5.200 | 5.800 | 5.100 | 5.800 | 5.800 | 1,304 |
| 2025-01-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 708 |
| 2025-01-02 | 5.050 | 5.270 | 5.050 | 5.100 | 5.100 | 770 |
| 2024-12-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,225 |
| 2024-12-27 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 933 |
| 2024-12-26 | 5.400 | 5.520 | 5.200 | 5.200 | 5.200 | 768 |
| 2024-12-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 760 |
| 2024-12-20 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 521 |
| 2024-12-19 | 5.420 | 5.640 | 5.300 | 5.620 | 5.620 | 721 |
| 2024-12-18 | 5.380 | 5.700 | 5.020 | 5.650 | 5.650 | 1,299 |
| 2024-12-17 | 5.850 | 5.850 | 5.310 | 5.390 | 5.390 | 1,140 |
| 2024-12-16 | 6.220 | 6.240 | 5.830 | 5.870 | 5.870 | 2,038 |
| 2024-12-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,257 |
| 2024-12-12 | 6.480 | 6.490 | 6.000 | 6.000 | 6.000 | 1,399 |
| 2024-12-11 | 5.720 | 6.430 | 5.710 | 6.330 | 6.330 | 2,243 |
| 2024-12-10 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
← NewerPage 8 of 8 · 452 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.