Tres Tentos Agroindustrial SA historical data

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

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
2026-09-18	10.470	10.480	10.260	10.350	10.350	2,318,000
2026-09-17	10.490	10.690	10.330	10.470	10.470	1,782,300
2026-09-16	10.380	10.620	10.270	10.470	10.470	2,002,300
2026-09-15	10.580	10.670	10.380	10.380	10.380	1,839,700
2026-09-14	11.240	11.240	10.580	10.590	10.590	3,038,800
2026-09-11	11.580	11.750	11.400	11.400	11.400	1,712,000
2026-09-10	11.490	12.030	11.450	11.790	11.790	1,596,500
2026-09-09	11.400	11.610	11.390	11.490	11.490	1,708,800
2026-09-08	11.380	11.550	11.360	11.400	11.400	1,146,000
2026-09-04	11.600	11.620	11.260	11.280	11.280	1,925,200
2026-09-03	12.100	12.200	11.320	11.590	11.590	2,903,400
2026-09-02	11.630	12.050	11.500	11.960	11.960	1,896,900
2026-09-01	11.550	11.830	11.500	11.540	11.540	1,056,000
2026-08-31	11.450	11.770	11.440	11.510	11.510	1,537,900
2026-08-28	11.250	11.460	11.130	11.460	11.460	1,229,700
2026-08-27	11.160	11.370	11.100	11.250	11.250	1,099,000
2026-08-26	11.460	11.660	11.160	11.160	11.160	1,705,500
2026-08-25	11.080	11.470	11.000	11.460	11.460	1,502,900
2026-08-24	11.250	11.330	11.040	11.040	11.040	827,000
2026-08-21	10.880	11.410	10.880	11.290	11.290	1,923,900
2026-08-20	10.600	11.020	10.570	10.860	10.860	1,148,400
2026-08-19	10.700	10.850	10.500	10.640	10.640	1,427,400
2026-08-18	10.320	10.700	10.200	10.600	10.600	2,475,800
2026-08-17	9.950	10.450	9.800	10.290	10.290	4,215,100
2026-08-14	10.390	10.390	9.610	9.930	9.930	10,742,500
2026-08-13	10.830	11.140	10.800	11.050	11.050	1,706,500
2026-08-12	10.900	11.000	10.750	10.800	10.800	1,423,200
2026-08-11	11.190	11.360	10.880	10.880	10.880	1,591,000
2026-08-10	11.400	11.440	11.110	11.250	11.250	2,007,300
2026-08-07	11.640	11.640	11.350	11.400	11.400	1,503,300
2026-08-06	11.800	11.900	11.500	11.590	11.590	1,315,900
2026-08-05	11.610	12.000	11.560	11.800	11.800	1,220,400
2026-08-04	11.830	11.920	11.500	11.500	11.500	2,251,200
2026-08-03	11.780	12.000	11.730	11.730	11.730	2,804,800
2026-07-31	12.300	12.300	11.760	11.800	11.800	2,223,400
2026-07-30	12.340	12.510	11.910	12.070	12.070	4,185,900
2026-07-29	12.800	12.930	11.950	12.300	12.300	8,741,000
2026-07-28	15.360	15.550	12.790	12.800	12.800	10,101,000
2026-07-27	15.030	15.360	15.030	15.240	15.240	513,900
2026-07-24	15.010	15.090	14.870	15.030	15.030	550,200
2026-07-23	15.090	15.260	15.000	15.090	15.090	733,000

Page 1 of 21 · 1,243 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.