Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.680	15.530	14.600	15.380	15.210	2,540,600
2025-10-27	14.550	14.620	14.300	14.400	14.241	703,900
2025-10-24	14.350	14.600	14.350	14.510	14.349	1,287,600
2025-10-23	14.210	14.310	14.160	14.300	14.142	933,200
2025-10-22	14.040	14.310	13.990	14.130	13.974	751,100
2025-10-21	14.180	14.270	13.990	14.130	13.974	588,900
2025-10-20	14.270	14.400	14.170	14.170	14.013	565,600
2025-10-17	14.260	14.530	14.080	14.290	14.132	1,215,800
2025-10-16	14.100	14.550	14.060	14.290	14.132	1,345,700
2025-10-15	13.700	14.090	13.570	14.070	13.914	1,674,000
2025-10-14	13.670	13.820	13.530	13.750	13.598	1,122,800
2025-10-13	13.800	14.030	13.680	13.680	13.529	674,000
2025-10-10	13.470	14.000	13.470	13.710	13.558	1,698,100
2025-10-09	13.440	13.530	13.250	13.340	13.192	945,700
2025-10-08	13.350	13.530	13.270	13.440	13.291	619,800
2025-10-07	13.400	13.450	13.160	13.320	13.173	974,900
2025-10-06	13.600	13.620	13.360	13.420	13.271	992,100
2025-10-03	13.670	13.680	13.510	13.580	13.430	507,800
2025-10-02	13.940	13.940	13.550	13.600	13.449	860,600
2025-10-01	13.980	13.980	13.780	13.870	13.716	814,500
2025-09-30	13.920	14.100	13.890	13.980	13.825	777,800
2025-09-29	13.820	14.090	13.820	14.010	13.855	609,600
2025-09-26	13.710	13.960	13.560	13.810	13.657	1,102,600
2025-09-25	13.700	13.960	13.610	13.630	13.479	1,235,900
2025-09-24	13.900	13.960	13.700	13.760	13.608	1,051,400
2025-09-23	13.850	14.250	13.730	13.900	13.746	1,368,800
2025-09-22	14.330	14.330	13.770	13.850	13.697	1,784,200
2025-09-19	14.420	14.520	14.230	14.280	14.122	1,550,100
2025-09-18	14.550	14.560	14.350	14.350	14.191	799,100
2025-09-17	14.520	14.720	14.370	14.580	14.419	587,500
2025-09-16	14.590	14.730	14.300	14.520	14.359	654,700
2025-09-15	14.410	14.620	14.390	14.570	14.409	693,900
2025-09-12	14.500	14.500	14.250	14.410	14.250	507,100
2025-09-11	14.590	14.640	14.380	14.420	14.260	1,014,300
2025-09-10	14.500	14.600	14.230	14.500	14.339	1,653,800
2025-09-09	14.300	14.660	14.200	14.460	14.300	1,347,700
2025-09-08	14.500	14.540	14.060	14.150	13.993	1,409,800
2025-09-05	14.280	14.540	14.180	14.450	14.290	1,210,200
2025-09-04	14.110	14.250	13.950	14.200	14.043	666,000
2025-09-03	14.190	14.230	14.010	14.110	13.954	899,500
2025-09-02	14.450	14.450	14.020	14.120	13.964	1,138,600
2025-09-01	14.700	14.740	14.370	14.480	14.320	829,100
2025-08-29	14.760	14.760	14.580	14.630	14.468	544,300
2025-08-28	14.460	14.850	14.410	14.680	14.517	583,400
2025-08-27	14.480	14.540	14.270	14.460	14.300	472,900
2025-08-26	14.480	14.500	14.340	14.410	14.250	447,400
2025-08-25	14.510	14.540	14.330	14.400	14.241	822,900
2025-08-22	14.200	14.570	14.150	14.450	14.290	877,400
2025-08-21	14.180	14.280	13.980	14.170	14.013	797,400
2025-08-20	14.110	14.260	13.830	14.260	14.102	1,114,700
2025-08-19	14.330	14.330	14.000	14.100	13.944	851,900
2025-08-18	14.230	14.580	14.080	14.410	14.250	1,081,700
2025-08-15	14.520	14.750	14.070	14.230	14.072	3,002,500
2025-08-14	13.290	13.360	13.180	13.250	13.103	898,900
2025-08-13	13.370	13.400	13.110	13.220	13.074	1,496,800
2025-08-12	13.270	13.590	13.210	13.440	13.291	1,143,900
2025-08-11	13.470	13.480	13.260	13.260	13.113	964,100
2025-08-08	13.370	13.570	13.210	13.390	13.242	904,700
2025-08-07	13.450	13.630	13.040	13.440	13.291	2,332,400
2025-08-06	13.590	13.680	13.310	13.350	13.202	1,776,500

← NewerPage 5 of 21 · 1,242 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.