Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.380	15.460	15.030	15.030	15.030	929,400
2026-04-24	15.750	15.820	15.320	15.320	15.320	919,900
2026-04-23	15.890	15.970	15.610	15.720	15.720	1,019,900
2026-04-22	16.010	16.060	15.810	15.810	15.810	921,400
2026-04-20	15.950	16.120	15.860	16.020	16.020	469,300
2026-04-17	15.770	16.100	15.750	15.950	15.950	1,076,300
2026-04-16	16.240	16.350	15.540	15.700	15.700	2,000,400
2026-04-15	16.340	16.470	16.050	16.170	16.170	693,300
2026-04-14	16.500	16.590	16.230	16.340	16.340	1,646,700
2026-04-13	16.140	16.480	15.940	16.480	16.480	1,074,400
2026-04-10	16.410	16.490	15.950	16.070	16.070	913,400
2026-04-09	16.330	16.610	16.260	16.400	16.400	1,342,200
2026-04-08	16.080	16.640	16.070	16.330	16.330	2,310,800
2026-04-07	15.900	16.050	15.630	15.840	15.840	911,000
2026-04-06	15.950	16.130	15.820	15.890	15.890	815,700
2026-04-02	16.000	16.190	15.690	15.950	15.950	627,800
2026-04-01	15.900	16.160	15.750	16.030	16.030	1,179,100
2026-03-31	15.570	16.000	15.530	16.000	16.000	1,247,400
2026-03-30	15.470	15.690	15.370	15.490	15.490	1,196,300
2026-03-27	15.670	15.670	15.400	15.460	15.460	588,300
2026-03-26	15.560	16.000	15.450	15.670	15.670	1,333,700
2026-03-25	15.610	15.720	15.420	15.650	15.650	1,788,100
2026-03-24	15.590	15.600	15.210	15.400	15.400	646,300
2026-03-23	15.490	15.710	15.260	15.520	15.520	1,304,700
2026-03-20	15.180	15.450	14.850	15.410	15.410	1,725,200
2026-03-19	14.890	15.300	14.600	15.280	15.280	1,232,800
2026-03-18	14.880	15.040	14.810	14.820	14.820	830,000
2026-03-17	15.100	15.200	14.930	14.960	14.960	1,452,200
2026-03-16	14.870	15.260	14.770	15.020	15.020	1,563,400
2026-03-13	15.190	15.190	14.720	14.770	14.770	1,230,700
2026-03-12	15.430	15.490	14.900	14.950	14.950	2,701,300
2026-03-11	15.540	15.640	15.010	15.450	15.450	2,655,100
2026-03-10	16.240	16.240	15.450	15.450	15.450	3,204,200
2026-03-09	15.640	16.140	15.520	15.890	15.890	2,109,800
2026-03-06	16.620	16.650	15.540	15.640	15.640	7,648,600
2026-03-05	17.780	17.800	17.280	17.350	17.350	856,900
2026-03-04	17.000	17.900	16.990	17.740	17.740	2,289,500
2026-03-03	17.010	17.240	16.440	17.110	17.110	1,583,200
2026-03-02	17.020	17.740	16.940	17.360	17.360	1,465,300
2026-02-27	17.290	17.370	17.080	17.110	17.110	859,700
2026-02-26	16.990	17.410	16.910	17.290	17.290	1,454,500
2026-02-25	16.880	17.070	16.780	16.890	16.890	558,900
2026-02-24	16.700	16.990	16.610	16.870	16.870	1,069,100
2026-02-23	16.710	16.880	16.490	16.750	16.750	1,089,300
2026-02-20	16.650	16.780	16.290	16.710	16.710	817,200
2026-02-19	16.050	16.630	15.960	16.630	16.630	1,002,600
2026-02-18	15.910	16.030	15.730	15.960	15.960	954,400
2026-02-13	15.860	15.940	15.630	15.910	15.910	869,600
2026-02-12	16.050	16.260	15.770	15.900	15.900	1,153,900
2026-02-11	15.890	16.280	15.770	16.050	16.050	1,257,200
2026-02-10	16.050	16.050	15.720	15.890	15.890	1,090,800
2026-02-09	15.570	16.080	15.560	16.070	16.070	1,790,100
2026-02-06	16.030	16.050	15.310	15.570	15.570	2,890,800
2026-02-05	16.150	16.340	16.030	16.030	16.030	1,327,300
2026-02-04	16.850	16.850	15.950	16.150	16.150	1,647,400
2026-02-03	16.810	17.350	16.620	16.760	16.760	2,135,000
2026-02-02	16.670	16.980	16.560	16.750	16.750	1,623,000
2026-01-30	16.230	16.700	16.110	16.640	16.640	1,753,000
2026-01-29	16.470	16.610	15.900	16.230	16.230	1,462,600
2026-01-28	16.470	16.630	16.120	16.380	16.380	1,484,000

← NewerPage 3 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.