Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.870	16.320	15.820	16.060	15.675	1,145,500
2025-02-07	15.970	16.120	15.540	15.870	15.490	643,700
2025-02-06	15.820	16.130	15.580	16.020	15.636	676,700
2025-02-05	16.230	16.230	15.670	15.770	15.392	659,300
2025-02-04	16.200	16.370	15.920	16.220	15.831	1,484,000
2025-02-03	15.920	16.440	15.840	16.130	15.743	1,622,600
2025-01-31	16.110	16.320	15.620	15.900	15.519	2,315,700
2025-01-30	15.860	16.360	15.790	16.100	15.714	1,728,200
2025-01-29	15.550	16.020	15.420	15.860	15.480	1,106,400
2025-01-28	15.400	15.660	15.080	15.550	15.177	1,296,300
2025-01-27	14.680	15.350	14.530	15.300	14.933	1,124,100
2025-01-24	14.550	14.680	14.380	14.580	14.231	498,300
2025-01-23	14.730	14.920	14.460	14.610	14.260	888,500
2025-01-22	14.500	15.090	14.330	14.850	14.494	1,122,500
2025-01-21	13.910	14.480	13.900	14.440	14.094	854,400
2025-01-20	13.820	14.230	13.730	14.010	13.674	837,400
2025-01-17	13.930	13.980	13.670	13.890	13.557	478,800
2025-01-16	14.050	14.060	13.880	13.930	13.596	778,100
2025-01-15	13.910	14.130	13.890	14.050	13.713	828,300
2025-01-14	13.840	14.190	13.790	13.900	13.567	897,700
2025-01-13	13.810	14.010	13.660	13.870	13.538	989,300
2025-01-10	13.990	13.990	13.520	13.670	13.342	1,322,000
2025-01-09	13.430	14.160	13.200	13.900	13.567	1,212,900
2025-01-08	13.140	13.500	12.980	13.430	13.108	1,236,400
2025-01-07	13.330	13.500	13.170	13.280	12.962	825,800
2025-01-06	13.500	13.690	13.000	13.330	13.011	1,221,400
2025-01-03	13.150	13.340	12.890	13.090	12.776	637,300
2025-01-02	13.750	13.750	13.160	13.280	12.962	984,800
2024-12-30	13.500	13.740	13.280	13.740	13.411	880,300
2024-12-27	13.690	13.690	13.220	13.390	13.069	865,400
2024-12-26	13.570	13.750	13.430	13.600	13.274	680,600
2024-12-23	13.950	14.080	13.540	13.570	13.245	961,600
2024-12-20	14.200	14.220	13.920	14.090	13.752	621,900
2024-12-19	14.010	14.200	13.730	14.200	13.860	1,104,300
2024-12-18	14.640	14.760	13.850	13.980	13.645	1,490,600
2024-12-17	14.500	15.040	14.320	14.690	14.338	1,529,500
2024-12-16	14.860	15.090	14.250	14.290	13.947	1,217,300
2024-12-13	14.640	15.240	14.570	14.870	14.514	2,046,400
2024-12-12	14.740	14.860	14.450	14.680	14.328	1,824,600
2024-12-11	13.830	14.930	13.830	14.770	14.416	2,109,800
2024-12-10	14.100	14.330	13.800	13.870	13.538	942,900
2024-12-09	14.040	14.340	13.840	14.090	13.752	1,112,400
2024-12-06	14.300	14.380	13.920	14.140	13.801	1,005,400
2024-12-05	14.240	14.560	14.150	14.340	13.996	1,538,900
2024-12-04	13.750	14.390	13.690	14.220	13.879	1,660,500
2024-12-03	13.610	13.750	13.550	13.750	13.420	1,025,600
2024-12-02	13.630	13.850	13.540	13.590	13.264	1,640,900
2024-11-29	13.230	13.770	13.040	13.620	13.294	1,722,600
2024-11-28	14.060	14.150	13.170	13.170	12.854	1,901,100
2024-11-27	14.790	14.790	14.000	14.100	13.762	1,174,200
2024-11-26	14.650	14.840	14.500	14.650	14.299	714,200
2024-11-25	14.400	14.660	14.250	14.520	14.172	787,700
2024-11-22	14.300	14.430	14.100	14.350	14.006	625,200
2024-11-21	14.000	14.390	13.910	14.240	13.899	1,731,800
2024-11-19	14.190	14.370	13.800	14.120	13.782	1,009,900
2024-11-18	14.310	14.380	13.730	14.250	13.908	1,506,700
2024-11-14	13.810	14.680	13.790	14.380	14.035	3,027,100
2024-11-13	14.090	14.200	13.650	13.810	13.479	1,923,800
2024-11-12	12.920	14.180	12.920	14.180	13.840	7,368,500
2024-11-11	11.900	12.220	11.740	12.190	11.898	1,254,600

← NewerPage 8 of 21 · 1,247 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.