Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.290	14.360	13.900	13.930	13.433	1,154,000
2023-08-29	13.760	14.300	13.650	14.210	13.703	2,523,800
2023-08-28	13.720	13.800	13.470	13.610	13.124	1,516,200
2023-08-25	13.650	13.850	13.550	13.730	13.240	895,800
2023-08-24	13.220	14.050	13.020	13.650	13.163	2,692,500
2023-08-23	12.870	13.220	12.680	13.220	12.748	1,252,000
2023-08-22	12.280	12.960	12.190	12.780	12.324	2,049,700
2023-08-21	12.440	12.440	12.040	12.120	11.688	1,163,900
2023-08-18	12.640	12.640	12.270	12.430	11.987	1,912,900
2023-08-17	13.050	13.090	12.600	12.710	12.257	1,165,200
2023-08-16	12.990	13.520	12.920	13.000	12.536	2,122,300
2023-08-15	12.400	13.010	12.260	12.940	12.478	1,791,600
2023-08-14	12.460	12.480	12.250	12.300	11.861	693,100
2023-08-11	12.580	12.600	12.250	12.400	11.958	901,200
2023-08-10	12.460	12.590	12.390	12.480	12.035	741,600
2023-08-09	12.420	12.490	12.250	12.460	12.016	740,800
2023-08-08	12.500	12.610	12.390	12.420	11.977	780,300
2023-08-07	12.600	12.610	12.360	12.530	12.083	756,300
2023-08-04	12.340	12.730	12.340	12.520	12.073	853,500
2023-08-03	12.680	12.760	12.460	12.460	12.016	1,187,300
2023-08-02	12.240	12.520	12.200	12.510	12.064	1,082,000
2023-08-01	12.580	12.650	12.160	12.220	11.784	2,637,300
2023-07-31	12.320	12.690	12.280	12.650	12.199	2,048,500
2023-07-28	12.480	12.510	12.160	12.280	11.842	1,143,200
2023-07-27	12.530	12.600	12.360	12.480	12.035	767,100
2023-07-26	12.630	12.630	12.350	12.410	11.967	872,700
2023-07-25	12.740	12.940	12.560	12.620	12.170	1,267,700
2023-07-24	13.050	13.080	12.300	12.700	12.247	3,193,400
2023-07-21	13.600	13.600	12.990	12.990	12.527	1,854,600
2023-07-20	13.480	13.640	13.370	13.540	13.057	504,200
2023-07-19	13.440	13.570	13.180	13.490	13.009	1,834,900
2023-07-18	13.230	13.400	13.080	13.370	12.893	762,300
2023-07-17	12.900	13.230	12.860	13.160	12.691	917,800
2023-07-14	13.120	13.130	12.800	12.870	12.411	645,200
2023-07-13	13.420	13.490	12.950	13.100	12.633	1,167,800
2023-07-12	13.000	13.640	13.000	13.280	12.806	1,332,900
2023-07-11	13.050	13.120	12.560	12.980	12.517	2,870,100
2023-07-10	13.650	13.790	13.060	13.170	12.700	1,349,500
2023-07-07	13.300	13.710	13.300	13.530	13.047	1,123,800
2023-07-06	13.100	13.320	13.030	13.140	12.671	623,100
2023-07-05	12.830	13.230	12.660	13.080	12.613	872,400
2023-07-04	13.100	13.150	12.670	12.840	12.382	782,600
2023-07-03	12.960	13.470	12.950	13.100	12.633	988,400
2023-06-30	12.530	12.960	12.530	12.850	12.392	875,000
2023-06-29	12.670	12.670	12.460	12.530	12.083	617,900
2023-06-28	12.810	12.860	12.460	12.540	12.093	785,800
2023-06-27	12.930	13.030	12.550	12.800	12.343	792,200
2023-06-26	12.870	12.910	12.640	12.910	12.449	508,500
2023-06-23	12.820	12.930	12.500	12.860	12.401	581,600
2023-06-22	12.680	12.680	12.260	12.640	12.189	837,100
2023-06-21	12.680	12.730	12.440	12.680	12.228	532,800
2023-06-20	12.380	12.670	12.260	12.640	12.189	604,500
2023-06-19	12.520	12.520	12.340	12.430	11.987	407,200
2023-06-16	12.370	12.430	12.200	12.430	11.987	862,500
2023-06-15	12.490	12.580	12.350	12.420	11.977	540,100
2023-06-14	12.560	12.730	12.360	12.470	12.025	619,700
2023-06-13	12.630	12.740	12.300	12.550	12.102	912,500
2023-06-12	12.660	12.670	12.400	12.600	12.151	535,500
2023-06-09	12.710	12.860	12.520	12.610	12.160	523,800
2023-06-07	12.840	13.030	12.640	12.710	12.257	638,600

← NewerPage 14 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.