Tres Tentos Agroindustrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.820 | 13.010 | 12.660 | 13.000 | 13.000 | 2,008,500 |
| 2026-10-15 | 13.010 | 13.120 | 12.720 | 12.720 | 12.720 | 3,282,600 |
| 2026-10-14 | 13.060 | 13.230 | 12.680 | 13.220 | 13.220 | 2,400,300 |
| 2026-10-13 | 13.500 | 13.650 | 13.110 | 13.110 | 13.110 | 2,776,400 |
| 2026-10-09 | 13.090 | 13.700 | 12.850 | 13.560 | 13.560 | 3,706,200 |
| 2026-10-08 | 12.600 | 13.040 | 12.570 | 12.980 | 12.980 | 3,205,300 |
| 2026-10-07 | 11.700 | 12.590 | 11.630 | 12.590 | 12.590 | 4,169,000 |
| 2026-10-06 | 11.700 | 11.880 | 11.450 | 11.700 | 11.700 | 2,865,500 |
| 2026-10-05 | 11.900 | 11.900 | 11.320 | 11.690 | 11.690 | 4,467,600 |
| 2026-10-02 | 10.480 | 10.820 | 10.380 | 10.820 | 10.820 | 1,943,900 |
| 2026-10-01 | 10.320 | 10.440 | 10.170 | 10.420 | 10.420 | 3,321,000 |
| 2026-09-30 | 10.280 | 10.460 | 10.180 | 10.200 | 10.200 | 2,835,500 |
| 2026-09-29 | 10.040 | 10.250 | 10.000 | 10.220 | 10.220 | 1,338,200 |
| 2026-09-28 | 10.140 | 10.210 | 9.970 | 10.040 | 10.040 | 1,298,800 |
| 2026-09-25 | 10.140 | 10.190 | 10.030 | 10.140 | 10.140 | 2,522,700 |
| 2026-09-24 | 10.200 | 10.250 | 10.080 | 10.100 | 10.100 | 2,189,000 |
| 2026-09-23 | 10.330 | 10.480 | 10.170 | 10.180 | 10.180 | 1,749,000 |
| 2026-09-22 | 10.550 | 10.620 | 10.340 | 10.400 | 10.400 | 1,525,700 |
| 2026-09-21 | 10.470 | 10.630 | 10.300 | 10.550 | 10.550 | 1,368,700 |
Page 1 of 1 · 19 trading days
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.