Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.960	11.960	11.730	11.860	11.576	898,900
2024-11-07	12.260	12.550	11.960	12.010	11.722	876,200
2024-11-06	11.700	12.470	11.650	12.430	12.132	1,406,200
2024-11-05	11.730	12.000	11.650	11.960	11.673	622,500
2024-11-04	11.400	11.810	11.400	11.650	11.371	578,800
2024-11-01	11.350	11.370	11.230	11.350	11.078	484,100
2024-10-31	11.380	11.570	11.300	11.370	11.097	972,600
2024-10-30	11.390	11.490	11.310	11.310	11.039	497,800
2024-10-29	11.220	11.430	11.200	11.390	11.117	613,700
2024-10-28	11.210	11.610	11.180	11.240	10.971	655,500
2024-10-25	11.110	11.310	11.040	11.180	10.912	719,500
2024-10-24	10.710	11.100	10.510	11.000	10.736	1,218,600
2024-10-23	10.220	10.660	10.200	10.610	10.356	1,074,600
2024-10-22	10.190	10.270	10.120	10.220	9.975	470,400
2024-10-21	10.290	10.310	10.170	10.200	9.956	563,900
2024-10-18	10.560	10.570	10.270	10.280	10.034	570,300
2024-10-17	10.500	10.520	10.290	10.520	10.268	621,100
2024-10-16	10.390	10.580	10.270	10.480	10.229	654,400
2024-10-15	10.610	10.650	10.360	10.390	10.141	722,700
2024-10-14	10.660	10.740	10.470	10.570	10.317	1,057,400
2024-10-11	10.600	10.650	10.430	10.650	10.395	800,000
2024-10-10	10.710	10.750	10.570	10.600	10.346	881,300
2024-10-09	11.070	11.070	10.660	10.780	10.522	920,000
2024-10-08	11.000	11.100	10.850	11.070	10.805	714,100
2024-10-07	11.000	11.150	10.900	10.990	10.727	490,000
2024-10-04	11.120	11.120	10.920	10.980	10.717	709,700
2024-10-03	11.050	11.130	10.810	10.970	10.707	1,068,900
2024-10-02	11.100	11.260	10.870	10.910	10.649	1,351,700
2024-10-01	11.280	11.410	11.000	11.040	10.775	1,093,700
2024-09-30	11.470	11.490	11.240	11.320	11.049	935,800
2024-09-27	11.600	11.650	11.420	11.470	11.195	978,800
2024-09-26	11.350	11.520	11.320	11.500	11.224	1,033,900
2024-09-25	11.660	11.660	11.330	11.350	11.078	459,000
2024-09-24	11.550	11.600	11.390	11.520	11.244	664,100
2024-09-23	11.790	11.790	11.320	11.550	11.273	973,900
2024-09-20	11.950	12.000	11.610	11.800	11.517	1,255,800
2024-09-19	12.000	12.110	11.900	11.900	11.615	690,200
2024-09-18	12.430	12.470	11.910	11.940	11.654	1,442,600
2024-09-17	12.500	12.590	12.330	12.450	12.152	1,042,400
2024-09-16	12.400	12.490	12.320	12.490	12.191	729,300
2024-09-13	12.370	12.680	12.300	12.420	12.122	1,162,000
2024-09-12	12.500	12.550	12.120	12.270	11.976	931,600
2024-09-11	12.430	12.500	12.230	12.500	12.200	704,000
2024-09-10	12.300	12.470	12.140	12.440	12.142	1,223,900
2024-09-09	12.000	12.320	12.000	12.240	11.947	1,215,600
2024-09-06	11.980	12.090	11.880	11.980	11.693	1,202,100
2024-09-05	11.890	12.020	11.740	11.870	11.586	1,268,400
2024-09-04	11.950	12.090	11.810	11.810	11.527	687,300
2024-09-03	12.080	12.120	11.880	11.990	11.703	974,100
2024-09-02	11.960	12.270	11.750	12.080	11.790	1,397,900
2024-08-30	11.970	11.970	11.720	11.970	11.683	1,173,800
2024-08-29	12.260	12.260	11.830	11.930	11.644	995,000
2024-08-28	12.320	12.330	12.130	12.190	11.898	583,000
2024-08-27	12.290	12.390	12.200	12.320	12.025	1,005,000
2024-08-26	12.110	12.240	12.040	12.200	11.908	966,400
2024-08-23	12.050	12.290	11.960	12.100	11.810	1,403,700
2024-08-22	12.310	12.480	12.040	12.050	11.761	1,124,800
2024-08-21	12.750	12.750	12.110	12.240	11.947	1,234,800
2024-08-20	12.690	12.830	12.580	12.690	12.386	947,200
2024-08-19	12.490	12.800	12.400	12.770	12.464	984,600

← NewerPage 9 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.