Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.860	10.450	9.860	10.450	10.200	2,929,100
2024-02-26	9.770	9.920	9.690	9.820	9.585	1,338,900
2024-02-23	9.880	9.940	9.720	9.880	9.643	964,400
2024-02-22	9.700	9.830	9.510	9.810	9.460	1,295,100
2024-02-21	9.820	10.040	9.490	9.650	9.306	3,846,700
2024-02-20	9.560	10.000	9.500	9.950	9.595	1,323,000
2024-02-19	9.610	9.690	9.490	9.570	9.229	1,267,100
2024-02-16	9.760	9.860	9.520	9.630	9.286	1,663,200
2024-02-15	9.660	9.990	9.660	9.770	9.421	1,372,900
2024-02-14	9.680	9.710	9.450	9.640	9.296	1,080,900
2024-02-09	10.010	10.070	9.650	9.680	9.335	2,830,200
2024-02-08	10.510	10.520	9.960	10.020	9.663	1,927,800
2024-02-07	10.570	10.620	10.410	10.510	10.135	1,185,100
2024-02-06	10.670	10.830	10.500	10.570	10.193	1,044,500
2024-02-05	10.570	10.750	10.450	10.650	10.270	1,024,800
2024-02-02	10.670	10.730	10.500	10.570	10.193	1,346,900
2024-02-01	11.020	11.070	10.600	10.610	10.232	2,522,200
2024-01-31	10.960	11.240	10.920	11.020	10.627	1,101,100
2024-01-30	10.940	10.950	10.770	10.950	10.559	849,300
2024-01-29	11.140	11.140	10.860	10.940	10.550	1,282,700
2024-01-26	11.110	11.230	11.020	11.090	10.694	900,100
2024-01-25	11.120	11.190	10.920	11.070	10.675	1,063,300
2024-01-24	11.340	11.550	11.090	11.120	10.723	1,182,900
2024-01-23	11.190	11.320	11.000	11.320	10.916	2,276,100
2024-01-22	11.440	11.440	10.960	11.070	10.675	1,557,500
2024-01-19	11.520	11.520	11.100	11.390	10.984	1,761,400
2024-01-18	11.750	11.930	11.330	11.460	11.051	1,491,500
2024-01-17	11.530	11.790	11.490	11.750	11.331	1,407,900
2024-01-16	10.940	11.950	10.940	11.500	11.090	3,822,200
2024-01-15	10.980	11.040	10.820	10.930	10.540	1,222,400
2024-01-12	10.760	10.970	10.680	10.970	10.579	688,200
2024-01-11	10.990	10.990	10.660	10.710	10.328	1,791,800
2024-01-10	10.970	11.050	10.900	10.960	10.569	785,000
2024-01-09	11.300	11.300	10.960	10.960	10.569	1,565,000
2024-01-08	11.040	11.300	10.900	11.300	10.897	698,500
2024-01-05	11.010	11.210	10.900	11.050	10.656	827,000
2024-01-04	11.170	11.260	10.840	10.990	10.598	1,220,100
2024-01-03	10.910	11.220	10.730	11.170	10.772	1,347,900
2024-01-02	12.050	12.080	10.870	10.910	10.521	2,109,900
2023-12-28	11.870	12.050	11.750	12.040	11.610	1,283,100
2023-12-27	11.660	12.020	11.550	11.840	11.418	1,526,000
2023-12-26	11.760	11.850	11.600	11.770	11.350	1,222,200
2023-12-22	11.590	11.750	11.450	11.750	11.331	1,434,100
2023-12-21	11.440	11.580	11.070	11.580	11.167	3,583,600
2023-12-20	11.370	11.490	11.220	11.400	10.993	1,219,300
2023-12-19	11.340	11.450	11.100	11.340	10.935	2,386,500
2023-12-18	11.200	11.370	11.010	11.220	10.820	2,179,800
2023-12-15	10.780	11.180	10.570	11.140	10.743	2,916,300
2023-12-14	10.800	11.080	10.740	10.780	10.395	1,332,800
2023-12-13	10.700	10.780	10.460	10.780	10.395	1,008,700
2023-12-12	10.770	10.850	10.580	10.680	10.299	959,200
2023-12-11	10.810	10.810	10.470	10.670	10.289	1,684,900
2023-12-08	11.000	11.150	10.740	10.800	10.415	1,490,700
2023-12-07	10.640	11.040	10.560	11.040	10.646	854,900
2023-12-06	10.800	10.810	10.520	10.630	10.251	1,205,500
2023-12-05	10.770	10.940	10.710	10.800	10.415	1,418,400
2023-12-04	11.190	11.210	10.760	10.760	10.376	2,340,400
2023-12-01	11.370	11.420	11.080	11.200	10.800	1,857,200
2023-11-30	11.170	11.350	11.000	11.300	10.897	1,171,200
2023-11-29	11.450	11.480	11.070	11.170	10.772	667,000

← NewerPage 12 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.