Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.050	15.300	15.000	15.300	15.300	488,100
2026-07-21	15.360	15.400	14.980	15.060	15.060	555,100
2026-07-20	15.570	15.790	15.300	15.300	15.300	530,500
2026-07-17	15.290	15.910	15.230	15.570	15.570	760,000
2026-07-16	15.160	15.350	15.130	15.250	15.250	376,700
2026-07-15	15.460	15.490	15.130	15.150	15.150	587,100
2026-07-14	15.550	15.600	15.250	15.420	15.420	458,500
2026-07-13	15.750	15.750	15.310	15.450	15.450	593,800
2026-07-10	15.280	15.800	15.280	15.710	15.710	912,900
2026-07-09	14.680	15.190	14.670	15.180	15.180	536,300
2026-07-08	14.860	14.860	14.630	14.680	14.680	599,400
2026-07-07	15.050	15.110	14.740	14.860	14.860	820,600
2026-07-06	15.190	15.190	14.890	15.050	15.050	575,200
2026-07-03	15.110	15.340	14.870	15.190	15.190	601,200
2026-07-02	15.100	15.430	14.910	15.030	15.030	698,200
2026-07-01	15.060	15.290	14.960	15.080	15.080	805,300
2026-06-30	15.070	15.300	14.940	15.100	15.100	1,039,300
2026-06-29	15.200	15.330	14.980	15.100	15.100	496,800
2026-06-26	14.670	15.360	14.590	15.150	15.150	1,214,800
2026-06-25	14.800	15.030	14.610	14.700	14.700	1,084,300
2026-06-24	15.190	15.210	14.810	14.840	14.840	1,158,400
2026-06-23	14.340	15.290	14.210	15.190	15.190	2,299,300
2026-06-22	13.750	14.340	13.750	14.290	14.290	967,400
2026-06-19	13.950	14.050	13.780	13.800	13.800	1,121,900
2026-06-18	14.110	14.170	13.900	13.900	13.900	1,332,500
2026-06-17	14.620	14.650	14.090	14.110	14.110	1,457,800
2026-06-16	14.740	14.830	14.430	14.600	14.600	1,204,000
2026-06-15	14.850	15.190	14.660	14.700	14.700	775,100
2026-06-12	14.620	14.850	14.470	14.550	14.550	1,661,600
2026-06-11	14.270	14.730	14.270	14.700	14.700	1,241,500
2026-06-10	14.400	14.450	14.150	14.290	14.290	1,089,100
2026-06-09	14.390	14.530	14.140	14.400	14.400	1,989,300
2026-06-08	14.030	14.320	13.900	14.320	14.320	1,488,200
2026-06-05	14.690	14.690	14.080	14.080	14.080	1,612,700
2026-06-03	15.080	15.090	14.560	14.690	14.690	1,604,400
2026-06-02	15.310	15.530	15.010	15.090	15.090	1,303,800
2026-06-01	15.600	15.640	15.250	15.300	15.300	750,500
2026-05-29	15.520	15.630	15.440	15.600	15.600	1,138,000
2026-05-28	15.740	15.780	15.450	15.570	15.570	715,600
2026-05-27	15.830	15.980	15.600	15.670	15.670	823,300
2026-05-26	15.980	15.980	15.520	15.880	15.880	1,440,000
2026-05-25	15.760	16.020	15.720	15.910	15.910	869,500
2026-05-22	16.260	16.260	15.650	15.760	15.760	1,373,500
2026-05-21	16.230	16.370	15.780	16.260	16.260	1,079,600
2026-05-20	16.420	16.670	16.120	16.150	16.150	1,231,900
2026-05-19	16.910	16.910	16.380	16.420	16.420	786,600
2026-05-18	16.660	16.940	16.390	16.890	16.890	1,271,100
2026-05-15	17.270	17.450	16.550	16.660	16.660	2,742,900
2026-05-14	16.520	16.710	16.310	16.590	16.590	1,181,800
2026-05-13	17.010	17.010	16.350	16.510	16.510	1,399,500
2026-05-12	16.800	17.070	16.660	16.930	16.930	875,100
2026-05-11	16.940	17.080	16.660	16.800	16.800	1,257,300
2026-05-08	17.020	17.240	16.710	16.860	16.860	1,996,600
2026-05-07	17.050	17.050	16.600	16.950	16.950	1,281,000
2026-05-06	16.950	17.060	16.420	16.960	16.960	2,222,600
2026-05-05	16.520	16.950	16.440	16.860	16.860	1,149,600
2026-05-04	16.800	17.000	16.410	16.500	16.500	2,011,100
2026-04-30	16.400	16.950	16.270	16.800	16.800	2,705,300
2026-04-29	15.190	16.340	15.120	16.290	16.290	2,385,300
2026-04-28	15.030	15.200	14.860	15.200	15.200	754,200

← NewerPage 2 of 5 · 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.