Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.620	13.660	13.400	13.590	13.440	708,500
2025-08-04	13.620	13.800	13.430	13.550	13.400	1,261,500
2025-08-01	13.700	13.860	13.430	13.600	13.449	1,118,600
2025-07-31	13.710	13.900	13.500	13.630	13.479	1,014,300
2025-07-30	13.580	13.940	13.540	13.720	13.568	899,300
2025-07-29	13.610	13.850	13.530	13.580	13.430	1,031,300
2025-07-28	13.910	14.050	13.560	13.650	13.499	937,500
2025-07-25	13.500	14.180	13.500	13.980	13.825	1,263,700
2025-07-24	13.630	13.660	13.370	13.530	13.380	846,800
2025-07-23	13.430	13.720	13.370	13.630	13.479	823,300
2025-07-22	13.490	13.690	13.460	13.500	13.351	1,070,700
2025-07-21	13.290	13.550	13.220	13.550	13.400	1,159,600
2025-07-18	13.510	13.530	13.250	13.300	13.153	1,482,100
2025-07-17	13.490	13.670	13.390	13.580	13.430	936,500
2025-07-16	13.600	13.600	13.300	13.490	13.341	1,054,000
2025-07-15	13.690	13.810	13.520	13.560	13.410	1,154,600
2025-07-14	14.000	14.020	13.480	13.720	13.568	1,817,100
2025-07-11	14.250	14.320	14.000	14.050	13.894	756,000
2025-07-10	14.500	14.560	14.150	14.250	14.092	1,818,000
2025-07-09	15.200	15.230	14.630	14.680	14.517	1,050,200
2025-07-08	15.300	15.320	15.030	15.220	15.051	701,300
2025-07-07	15.310	15.330	15.100	15.210	15.042	603,700
2025-07-04	15.220	15.390	15.100	15.270	15.101	538,300
2025-07-03	14.810	15.250	14.740	15.170	15.002	664,100
2025-07-02	15.100	15.100	14.620	14.810	14.646	1,890,400
2025-07-01	15.150	15.320	14.950	15.110	14.943	1,751,400
2025-06-30	15.340	15.460	14.990	15.110	14.943	2,504,900
2025-06-27	15.280	15.610	15.230	15.240	15.071	1,287,700
2025-06-26	14.750	15.550	14.750	15.440	15.269	1,323,700
2025-06-25	14.540	15.340	14.450	14.820	14.656	2,552,700
2025-06-24	14.380	14.780	14.380	14.580	14.419	2,420,100
2025-06-23	14.460	14.560	14.250	14.410	14.250	2,237,900
2025-06-20	14.220	14.730	14.220	14.460	14.300	15,162,100
2025-06-18	14.530	14.640	14.400	14.510	14.349	1,432,800
2025-06-17	14.700	14.820	14.400	14.690	14.527	1,210,800
2025-06-16	14.690	14.700	14.280	14.630	14.468	1,405,400
2025-06-13	14.330	14.740	14.010	14.560	14.399	1,577,400
2025-06-12	14.010	14.290	13.990	14.290	14.132	1,115,000
2025-06-11	14.190	14.250	13.990	14.190	14.033	1,747,200
2025-06-10	14.410	14.770	14.200	14.240	14.082	1,661,600
2025-06-09	14.180	14.440	13.800	14.330	14.171	1,749,900
2025-06-06	14.200	14.220	13.930	14.100	13.944	726,500
2025-06-05	14.050	14.290	13.910	14.120	13.964	1,224,300
2025-06-04	14.480	14.600	14.030	14.120	13.964	1,191,100
2025-06-03	14.430	14.480	14.220	14.400	14.241	1,137,100
2025-06-02	13.950	14.500	13.950	14.430	14.270	1,682,000
2025-05-30	14.290	14.330	13.800	13.950	13.796	2,806,700
2025-05-29	14.440	14.630	14.100	14.370	14.211	1,264,300
2025-05-28	14.590	14.590	14.190	14.450	14.290	1,220,000
2025-05-27	14.670	14.680	14.370	14.520	14.359	1,520,800
2025-05-26	14.570	14.640	14.400	14.520	14.359	953,000
2025-05-23	14.200	14.660	14.050	14.650	14.488	990,900
2025-05-22	14.230	14.550	14.150	14.260	14.102	716,800
2025-05-21	14.650	14.820	14.230	14.230	14.072	1,290,700
2025-05-20	14.660	14.660	14.210	14.660	14.498	1,604,700
2025-05-19	14.530	14.620	14.310	14.580	14.419	2,657,000
2025-05-16	14.330	14.720	14.090	14.610	14.448	1,316,700
2025-05-15	14.110	14.500	14.110	14.340	14.181	1,173,400
2025-05-14	14.400	14.540	14.010	14.200	14.043	1,075,900
2025-05-13	14.590	14.790	14.390	14.400	14.241	1,486,100

← NewerPage 6 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.