Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.680	12.920	12.680	12.730	12.276	960,500
2023-06-02	12.600	12.720	12.260	12.470	12.025	1,033,300
2023-06-01	12.200	12.760	12.150	12.500	12.054	3,353,300
2023-05-31	12.000	12.210	11.890	11.900	11.475	1,262,800
2023-05-30	12.210	12.320	11.890	12.110	11.678	858,300
2023-05-29	12.320	12.380	12.100	12.210	11.774	528,200
2023-05-26	12.320	12.610	12.050	12.280	11.842	950,100
2023-05-25	12.210	12.450	12.150	12.250	11.813	605,900
2023-05-24	12.180	12.400	11.930	12.090	11.659	1,271,300
2023-05-23	12.000	12.350	11.710	12.150	11.717	1,825,900
2023-05-22	11.830	12.130	11.830	11.970	11.543	761,300
2023-05-19	11.910	12.170	11.830	11.830	11.408	1,220,600
2023-05-18	11.690	12.000	11.550	11.900	11.475	1,426,900
2023-05-17	11.600	11.750	11.430	11.700	11.283	1,054,500
2023-05-16	11.600	11.640	11.380	11.480	11.070	1,357,100
2023-05-15	11.310	11.730	11.260	11.600	11.186	834,700
2023-05-12	11.440	11.580	11.240	11.340	10.935	444,000
2023-05-11	11.260	11.640	11.160	11.450	11.042	1,633,000
2023-05-10	11.240	11.500	11.090	11.370	10.964	1,956,000
2023-05-09	11.110	11.240	10.910	11.200	10.800	1,390,000
2023-05-08	11.410	11.490	11.100	11.240	10.839	888,000
2023-05-05	11.300	11.470	10.650	11.340	10.935	3,362,900
2023-05-04	10.820	11.330	10.750	11.180	10.781	3,573,600
2023-05-03	10.700	10.750	10.540	10.700	10.318	746,200
2023-05-02	10.810	10.850	10.530	10.670	10.289	1,379,400
2023-04-28	10.820	10.850	10.400	10.850	10.463	1,373,000
2023-04-27	10.790	10.790	10.400	10.770	10.386	1,013,300
2023-04-26	10.820	10.820	10.560	10.770	10.386	921,600
2023-04-25	10.790	10.870	10.500	10.810	10.424	957,200
2023-04-24	11.050	11.140	10.700	10.840	10.453	936,000
2023-04-20	11.050	11.050	10.780	11.010	10.617	869,200
2023-04-19	11.300	11.320	10.830	10.960	10.569	1,559,300
2023-04-18	11.560	11.560	11.140	11.380	10.974	1,001,900
2023-04-17	11.820	11.820	11.380	11.530	11.119	743,200
2023-04-14	11.530	11.890	11.360	11.800	11.379	556,900
2023-04-13	11.830	11.990	11.480	11.550	11.138	1,015,800
2023-04-12	11.950	12.110	11.700	11.830	11.408	1,016,600
2023-04-11	11.360	11.980	11.340	11.900	11.475	1,640,900
2023-04-10	11.280	11.530	11.080	11.280	10.878	898,100
2023-04-05	12.390	12.530	11.880	11.890	11.466	1,049,000
2023-04-04	12.110	12.380	12.000	12.380	11.938	657,900
2023-04-03	12.220	12.280	12.000	12.190	11.755	698,500
2023-03-31	12.690	12.690	12.030	12.210	11.774	680,400
2023-03-30	12.850	12.890	12.590	12.610	12.160	418,800
2023-03-29	12.640	12.680	12.310	12.670	12.218	786,400
2023-03-28	12.830	13.090	12.590	12.630	12.179	533,100
2023-03-27	12.660	13.010	12.580	12.860	12.401	904,000
2023-03-24	12.120	12.770	12.100	12.620	12.170	1,147,000
2023-03-23	12.290	12.320	11.620	12.120	11.688	1,464,400
2023-03-22	12.310	12.470	12.050	12.290	11.852	424,600
2023-03-21	12.200	12.450	12.080	12.320	11.880	825,700
2023-03-20	12.490	12.520	12.090	12.190	11.755	673,100
2023-03-17	12.770	12.800	12.120	12.490	12.044	1,226,400
2023-03-16	12.630	12.790	12.460	12.790	12.334	673,600
2023-03-15	12.650	12.870	12.580	12.690	12.237	490,100
2023-03-14	13.000	13.180	12.830	12.860	12.401	557,400
2023-03-13	12.990	13.210	12.750	13.030	12.565	838,900
2023-03-10	13.280	13.280	12.530	13.060	12.594	1,250,100
2023-03-09	13.100	13.480	13.070	13.280	12.806	751,100
2023-03-08	12.760	13.210	12.720	13.070	12.604	1,298,300

← NewerPage 15 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.