TTEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	15.760	15.850	15.290	15.360	15.360	6,256
2026-07-10	15.600	15.600	15.600	15.600	15.600	5,192
2026-07-09	14.790	15.230	14.680	15.220	15.220	4,378
2026-07-08	14.860	14.880	14.640	14.650	14.650	5,748
2026-07-07	15.030	15.070	14.760	14.970	14.970	6,852
2026-07-06	15.070	15.180	14.900	14.980	14.980	6,290
2026-07-03	15.200	15.200	15.200	15.200	15.200	4,753
2026-07-02	15.180	15.390	14.950	14.950	14.950	5,844
2026-07-01	15.300	15.310	14.950	15.160	15.160	8,220
2026-06-30	15.100	15.340	14.980	15.180	15.180	6,704
2026-06-29	15.260	15.360	14.990	15.290	15.290	5,027
2026-06-26	15.100	15.100	15.100	15.100	15.100	5,362
2026-06-25	14.820	15.050	14.600	14.600	14.600	7,674
2026-06-24	15.190	15.260	14.720	14.720	14.720	7,204
2026-06-23	14.420	15.290	14.170	15.100	15.100	8,301
2026-06-22	13.910	14.380	13.760	14.260	14.260	6,114
2026-06-19	13.800	13.800	13.800	13.800	13.800	7,349
2026-06-18	14.110	14.320	13.920	13.960	13.960	9,324
2026-06-17	14.700	14.700	14.100	14.180	14.180	8,212
2026-06-16	14.840	14.840	14.420	14.500	14.500	6,668
2026-06-15	14.730	15.170	14.630	14.630	14.630	7,933
2026-06-12	14.700	14.860	14.470	14.490	14.490	6,359
2026-06-11	14.400	14.720	14.310	14.670	14.670	6,948
2026-06-10	14.440	14.500	14.190	14.300	14.300	7,942
2026-06-09	14.330	14.550	14.140	14.440	14.440	8,597
2026-06-08	14.140	14.300	13.920	14.250	14.250	11,578
2026-06-05	14.300	14.300	14.300	14.300	14.300	14,628
2026-06-03	14.710	14.710	14.710	14.710	14.710	12,761
2026-06-02	15.310	15.550	15.000	15.000	15.000	10,918
2026-06-01	15.600	15.660	15.230	15.230	15.230	10,456
2026-05-29	15.670	15.670	15.670	15.670	15.670	8,660
2026-05-28	15.760	15.790	15.510	15.650	15.650	8,040
2026-05-27	15.880	16.000	15.600	15.660	15.660	6,778
2026-05-26	15.980	16.100	15.530	16.100	16.100	7,781
2026-05-25	15.760	16.090	15.720	15.910	15.910	5,935
2026-05-22	15.800	15.800	15.800	15.800	15.800	8,118
2026-05-21	16.150	16.390	15.750	16.370	16.370	7,122
2026-05-20	16.440	16.690	16.130	16.210	16.210	8,147
2026-05-19	16.890	16.900	16.360	16.620	16.620	7,393
2026-05-18	16.810	16.950	16.510	16.950	16.950	7,744
2026-05-15	16.810	16.810	16.810	16.810	16.810	18,398
2026-05-14	16.480	16.760	16.300	16.480	16.480	12,410
2026-05-13	16.720	16.980	16.370	16.500	16.500	8,388
2026-05-12	16.730	17.090	16.660	16.810	16.810	8,946
2026-05-11	16.860	17.070	16.650	16.770	16.770	9,462
2026-05-08	16.640	16.640	16.640	16.640	16.640	10,045
2026-05-07	16.960	17.030	16.620	16.760	16.760	10,515
2026-05-06	16.950	17.200	16.440	17.200	17.200	10,951
2026-05-05	16.500	16.920	16.450	16.890	16.890	10,804
2026-05-04	16.530	17.000	16.420	16.580	16.580	20,613
2026-04-30	16.850	16.850	16.850	16.850	16.850	17,376
2026-04-29	15.320	16.340	15.150	16.300	16.300	13,915
2026-04-28	15.050	15.260	14.880	15.260	15.260	9,578
2026-04-27	15.480	15.480	15.050	15.100	15.100	10,590
2026-04-24	15.350	15.350	15.350	15.350	15.350	10,118
2026-04-23	15.850	15.970	15.640	15.680	15.680	7,982
2026-04-22	16.180	16.180	15.850	15.980	15.980	8,532
2026-04-20	16.110	16.110	16.110	16.110	16.110	6,489
2026-04-17	16.050	16.050	16.050	16.050	16.050	10,813
2026-04-16	16.240	16.360	15.550	15.820	15.820	15,174

← NewerPage 2 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.