Tres Tentos Agroindustrial SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.080	12.480	12.080	12.360	12.064	1,450,500
2024-08-15	11.640	12.170	11.460	12.080	11.790	1,645,500
2024-08-14	11.560	11.650	11.340	11.560	11.283	1,772,600
2024-08-13	11.000	11.630	10.660	11.600	11.322	4,958,800
2024-08-12	10.850	10.850	10.420	10.460	10.209	1,789,700
2024-08-09	10.450	10.830	10.300	10.740	10.483	1,950,400
2024-08-08	10.300	10.680	10.180	10.540	10.287	907,800
2024-08-07	10.230	10.360	10.200	10.300	10.053	613,700
2024-08-06	10.300	10.430	10.150	10.150	9.907	640,500
2024-08-05	10.120	10.360	10.090	10.290	10.043	553,000
2024-08-02	10.400	10.600	10.280	10.520	10.268	861,500
2024-08-01	10.680	10.840	10.380	10.400	10.151	1,101,800
2024-07-31	10.510	10.790	10.510	10.680	10.424	601,400
2024-07-30	10.650	10.690	10.520	10.600	10.346	791,700
2024-07-29	11.040	11.090	10.670	10.670	10.414	524,700
2024-07-26	10.760	11.040	10.680	11.040	10.775	951,700
2024-07-25	10.690	10.870	10.680	10.760	10.502	960,600
2024-07-24	10.680	10.790	10.550	10.730	10.473	525,400
2024-07-23	10.890	11.150	10.620	10.680	10.424	1,168,700
2024-07-22	11.060	11.060	10.780	10.990	10.727	590,900
2024-07-19	10.710	11.080	10.710	10.850	10.590	755,300
2024-07-18	10.900	10.910	10.740	10.800	10.541	1,843,900
2024-07-17	10.880	10.960	10.800	10.900	10.639	316,300
2024-07-16	10.960	11.050	10.870	10.880	10.619	637,500
2024-07-15	10.740	11.000	10.620	10.920	10.658	725,600
2024-07-12	10.570	10.700	10.450	10.700	10.444	699,100
2024-07-11	10.500	10.660	10.380	10.570	10.317	905,200
2024-07-10	10.660	10.690	10.500	10.500	10.248	668,700
2024-07-09	10.460	10.640	10.460	10.600	10.346	399,500
2024-07-08	10.450	10.690	10.450	10.540	10.287	568,300
2024-07-05	10.410	10.650	10.330	10.650	10.395	525,800
2024-07-04	10.300	10.580	10.240	10.490	10.239	636,200
2024-07-03	10.210	10.430	10.200	10.200	9.956	555,900
2024-07-02	10.280	10.550	10.140	10.210	9.965	909,100
2024-07-01	9.880	10.290	9.800	10.230	9.985	1,036,100
2024-06-28	10.020	10.080	9.810	9.880	9.643	877,500
2024-06-27	9.700	10.070	9.700	10.070	9.829	861,800
2024-06-26	9.700	9.800	9.630	9.740	9.507	790,400
2024-06-25	10.040	10.050	9.660	9.750	9.516	2,220,000
2024-06-24	10.050	10.070	9.910	10.030	9.790	2,560,600
2024-06-21	10.000	10.130	9.810	10.050	9.809	1,377,300
2024-06-20	9.910	10.090	9.820	9.950	9.712	1,009,400
2024-06-19	10.100	10.130	9.910	9.910	9.672	1,022,700
2024-06-18	9.880	10.150	9.750	10.130	9.887	1,154,400
2024-06-17	9.970	10.050	9.860	9.870	9.633	969,800
2024-06-14	9.950	10.140	9.900	9.980	9.741	553,300
2024-06-13	9.940	10.080	9.760	9.950	9.712	1,378,000
2024-06-12	9.900	10.030	9.800	9.940	9.702	1,563,300
2024-06-11	9.730	9.900	9.660	9.820	9.585	1,340,300
2024-06-10	9.780	9.780	9.500	9.730	9.497	563,800
2024-06-07	9.700	9.820	9.620	9.650	9.419	595,000
2024-06-06	9.550	9.770	9.460	9.700	9.468	686,200
2024-06-05	9.800	9.850	9.490	9.550	9.321	1,298,100
2024-06-04	9.880	9.940	9.740	9.790	9.555	507,700
2024-06-03	9.740	10.060	9.640	9.880	9.643	1,300,700
2024-05-31	9.730	9.750	9.530	9.730	9.497	604,300
2024-05-29	9.850	9.900	9.690	9.730	9.497	595,900
2024-05-28	10.000	10.130	9.750	9.850	9.614	590,400
2024-05-27	9.950	10.000	9.700	9.970	9.731	800,800
2024-05-24	10.160	10.160	9.910	9.950	9.712	367,800

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.1822 BRL
2025-02-27	0.1906 BRL
2024-02-23	0.1177 BRL
2023-02-14	0.1152 BRL
2022-04-27	0.0153 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.