Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.890	14.980	14.140	14.590	14.428	2,681,300
2025-05-09	15.200	15.230	14.180	14.890	14.725	3,890,200
2025-05-08	15.240	15.720	15.140	15.180	15.012	1,504,500
2025-05-07	15.760	15.760	15.060	15.140	14.972	1,113,100
2025-05-06	15.640	15.810	15.430	15.740	15.566	829,900
2025-05-05	15.730	15.750	15.100	15.540	15.368	1,341,200
2025-05-02	16.110	16.200	15.460	15.710	15.536	1,223,300
2025-04-30	16.100	16.530	15.840	16.200	16.021	1,380,700
2025-04-29	16.900	17.090	16.050	16.250	16.070	1,867,800
2025-04-28	16.160	16.750	16.160	16.750	16.565	1,226,300
2025-04-25	16.920	16.920	15.920	16.200	16.021	1,735,600
2025-04-24	16.650	16.980	16.650	16.900	16.713	1,076,800
2025-04-23	16.800	17.090	16.460	16.760	16.574	1,329,600
2025-04-22	16.120	17.120	16.080	16.780	16.594	2,584,500
2025-04-17	16.000	16.520	15.740	16.410	16.228	1,082,400
2025-04-16	15.810	16.210	15.680	15.840	15.665	1,342,900
2025-04-15	15.250	16.000	15.150	15.810	15.635	1,482,400
2025-04-14	14.770	15.260	14.560	15.180	15.012	1,153,800
2025-04-11	14.150	14.770	14.080	14.570	14.409	874,300
2025-04-10	14.180	14.310	13.880	14.140	13.983	1,780,800
2025-04-09	14.070	14.470	14.000	14.270	14.112	1,172,400
2025-04-08	13.980	14.340	13.980	14.090	13.934	837,800
2025-04-07	13.680	14.210	13.530	13.980	13.825	1,244,400
2025-04-04	14.060	14.230	13.930	13.930	13.776	1,232,900
2025-04-03	14.270	14.610	14.120	14.410	14.250	1,008,300
2025-04-02	14.430	14.610	13.900	14.240	14.082	1,754,000
2025-04-01	14.450	14.710	14.150	14.500	14.339	1,429,600
2025-03-31	14.200	14.610	14.110	14.490	14.330	659,600
2025-03-28	14.910	14.980	14.280	14.320	14.161	692,200
2025-03-27	14.250	15.040	14.230	14.860	14.695	1,562,900
2025-03-26	14.160	14.380	14.150	14.290	14.132	716,000
2025-03-25	14.070	14.390	14.070	14.190	14.033	504,500
2025-03-24	14.250	14.250	13.960	14.020	13.865	571,000
2025-03-21	14.120	14.350	14.060	14.190	14.033	857,500
2025-03-20	14.340	14.540	14.170	14.240	14.082	607,800
2025-03-19	14.540	14.640	14.360	14.360	14.201	847,400
2025-03-18	14.000	14.700	13.860	14.540	14.379	1,343,600
2025-03-17	14.290	14.290	13.700	13.920	13.766	1,381,800
2025-03-14	14.300	14.390	13.980	14.140	13.983	941,200
2025-03-13	14.070	14.220	13.720	14.220	14.063	1,784,800
2025-03-12	14.040	14.190	13.610	14.040	13.885	1,963,600
2025-03-11	14.430	14.430	13.960	14.150	13.993	756,300
2025-03-10	14.390	14.540	14.220	14.370	14.211	780,100
2025-03-07	14.250	14.450	14.170	14.450	14.290	897,600
2025-03-06	14.160	14.430	14.050	14.230	14.072	1,035,800
2025-03-05	14.610	14.820	14.080	14.160	14.003	1,248,000
2025-02-28	14.590	14.780	14.370	14.680	14.517	1,462,500
2025-02-27	14.560	14.820	14.450	14.790	14.626	1,323,300
2025-02-26	15.060	15.340	14.490	14.620	14.270	1,498,400
2025-02-25	15.300	15.500	14.740	14.930	14.572	2,941,300
2025-02-24	14.730	14.880	14.350	14.350	14.006	1,276,600
2025-02-21	14.790	14.930	14.450	14.730	14.377	1,434,200
2025-02-20	14.530	14.860	14.390	14.730	14.377	1,467,900
2025-02-19	15.160	15.160	14.320	14.530	14.182	5,310,300
2025-02-18	16.640	16.640	15.350	15.560	15.187	2,209,000
2025-02-17	16.740	16.820	16.410	16.640	16.241	1,089,800
2025-02-14	15.750	16.640	15.500	16.480	16.085	1,677,300
2025-02-13	15.310	15.770	15.150	15.690	15.314	1,063,900
2025-02-12	15.960	16.000	15.420	15.420	15.050	860,400
2025-02-11	15.870	16.180	15.850	16.000	15.617	1,224,700

← NewerPage 7 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.