Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.420	16.720	16.330	16.460	16.460	1,387,300
2026-01-26	15.930	16.290	15.650	16.290	16.290	1,592,200
2026-01-23	15.730	16.020	15.590	15.930	15.930	1,486,300
2026-01-22	15.870	16.100	15.610	15.700	15.700	2,230,200
2026-01-21	15.700	16.000	15.700	15.870	15.870	1,772,800
2026-01-20	15.450	15.760	15.340	15.700	15.700	1,160,500
2026-01-19	15.710	15.710	15.400	15.540	15.540	598,000
2026-01-16	15.700	15.880	15.500	15.550	15.550	1,184,800
2026-01-15	15.650	15.750	15.580	15.640	15.640	778,500
2026-01-14	15.570	15.610	15.300	15.600	15.600	1,257,800
2026-01-13	16.070	16.070	15.160	15.470	15.470	2,501,300
2026-01-12	16.490	16.560	16.070	16.070	16.070	1,046,300
2026-01-09	16.500	16.740	16.320	16.480	16.480	1,398,200
2026-01-08	16.150	16.700	16.150	16.440	16.440	969,200
2026-01-07	16.530	16.530	16.120	16.160	16.160	918,100
2026-01-06	16.470	16.790	16.400	16.440	16.440	1,090,700
2026-01-05	16.490	16.520	16.240	16.470	16.470	696,700
2026-01-02	16.500	16.540	16.180	16.440	16.440	806,800
2025-12-30	16.450	16.590	16.350	16.500	16.318	773,900
2025-12-29	16.510	16.510	16.330	16.450	16.268	441,700
2025-12-26	16.510	16.820	16.180	16.480	16.297	519,100
2025-12-23	16.140	16.480	16.140	16.410	16.228	745,200
2025-12-22	16.400	16.400	15.920	16.240	16.060	646,200
2025-12-19	16.400	16.500	16.220	16.400	16.218	751,100
2025-12-18	16.220	16.370	16.150	16.290	16.110	782,800
2025-12-17	16.710	16.860	16.080	16.320	16.139	1,298,600
2025-12-16	17.120	17.170	16.730	16.850	16.663	1,387,800
2025-12-15	17.230	17.390	17.090	17.330	17.138	860,600
2025-12-12	16.910	17.200	16.910	17.200	17.010	1,446,700
2025-12-11	16.730	17.010	16.590	17.010	16.822	1,124,900
2025-12-10	16.520	16.750	16.390	16.650	16.466	1,800,500
2025-12-09	16.310	16.850	16.310	16.700	16.515	1,158,400
2025-12-08	16.510	16.760	16.400	16.660	16.476	1,221,100
2025-12-05	17.390	17.390	16.270	16.400	16.218	1,579,300
2025-12-04	17.250	17.550	16.900	17.380	17.188	1,304,400
2025-12-03	16.230	17.240	16.230	17.180	16.990	2,733,900
2025-12-02	15.550	16.110	15.530	16.110	15.932	2,071,100
2025-12-01	15.700	15.990	15.340	15.550	15.378	2,167,400
2025-11-28	15.230	15.480	15.150	15.310	15.140	1,609,200
2025-11-27	14.790	15.310	14.790	15.250	15.081	908,500
2025-11-26	14.500	14.910	14.430	14.800	14.636	4,259,800
2025-11-25	14.890	14.980	14.460	14.460	14.300	1,930,200
2025-11-24	15.010	15.160	14.870	14.890	14.725	910,600
2025-11-21	15.090	15.160	14.810	15.010	14.844	782,700
2025-11-19	15.400	15.460	15.000	15.090	14.923	899,600
2025-11-18	15.470	15.740	15.140	15.450	15.279	1,171,800
2025-11-17	15.790	15.860	15.400	15.500	15.328	2,306,000
2025-11-14	15.260	16.440	14.950	15.900	15.724	2,364,600
2025-11-13	15.850	16.000	15.520	15.610	15.437	789,600
2025-11-12	15.820	15.830	15.530	15.760	15.585	664,500
2025-11-11	15.560	16.220	15.440	15.810	15.635	1,420,600
2025-11-10	15.900	15.920	15.500	15.600	15.427	753,400
2025-11-07	15.830	15.950	15.640	15.780	15.605	698,200
2025-11-06	16.250	16.250	15.760	15.830	15.655	672,300
2025-11-05	16.100	16.230	16.020	16.170	15.991	1,269,300
2025-11-04	15.990	16.180	15.880	16.160	15.981	1,633,100
2025-11-03	16.010	16.100	15.750	15.910	15.734	1,280,300
2025-10-31	15.880	16.080	15.800	16.010	15.833	1,088,700
2025-10-30	15.540	15.890	15.510	15.880	15.704	689,400
2025-10-29	15.380	15.730	15.350	15.620	15.447	1,706,700

← NewerPage 4 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.