TTEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	16.500	16.500	16.050	16.220	16.220	8,828
2026-04-14	16.500	16.590	16.240	16.380	16.380	10,283
2026-04-13	16.240	16.590	15.940	16.590	16.590	9,491
2026-04-10	16.250	16.250	16.250	16.250	16.250	10,980
2026-04-09	16.330	16.590	16.260	16.400	16.400	9,579
2026-04-08	16.000	16.630	16.000	16.320	16.320	11,665
2026-04-07	15.890	16.010	15.640	15.750	15.750	9,022
2026-04-06	15.950	16.190	15.840	15.920	15.920	9,011
2026-04-02	16.000	16.000	16.000	16.000	16.000	11,753
2026-04-01	15.990	16.180	15.710	16.130	16.130	12,394
2026-03-31	15.500	15.990	15.500	15.900	15.900	10,144
2026-03-30	15.600	15.710	15.350	15.580	15.580	12,556
2026-03-27	15.440	15.440	15.440	15.440	15.440	6,852
2026-03-26	15.720	15.990	15.440	15.620	15.620	11,227
2026-03-25	15.430	15.710	15.420	15.600	15.600	10,247
2026-03-24	15.600	15.610	15.210	15.300	15.300	8,635
2026-03-23	15.450	15.700	15.290	15.510	15.510	10,089
2026-03-20	15.440	15.440	15.440	15.440	15.440	10,891
2026-03-19	14.830	15.330	14.630	15.160	15.160	10,151
2026-03-18	15.120	15.120	14.820	14.910	14.910	8,764
2026-03-17	15.180	15.190	14.950	14.980	14.980	10,194
2026-03-16	15.000	15.240	14.790	15.020	15.020	11,561
2026-03-13	14.880	14.880	14.880	14.880	14.880	13,966
2026-03-12	15.490	15.540	14.910	15.080	15.080	19,103
2026-03-11	15.700	15.700	15.030	15.440	15.440	17,378
2026-03-10	16.010	16.220	15.430	15.440	15.440	16,535
2026-03-09	15.750	16.100	15.550	15.870	15.870	15,848
2026-03-06	15.870	15.870	15.870	15.870	15.870	41,588
2026-03-05	17.740	17.790	17.260	17.270	17.270	10,318
2026-03-04	17.120	17.880	16.980	17.690	17.690	15,968
2026-03-03	17.350	17.350	16.440	16.950	16.950	16,977
2026-03-02	17.110	17.740	16.950	17.390	17.390	14,694
2026-02-27	17.100	17.100	17.100	17.100	17.100	8,643
2026-02-26	16.970	17.410	16.970	17.250	17.250	10,254
2026-02-25	16.870	17.040	16.790	16.870	16.870	7,710
2026-02-24	16.840	16.990	16.650	16.980	16.980	9,246
2026-02-23	16.790	16.930	16.550	16.800	16.800	13,498
2026-02-20	16.660	16.660	16.660	16.660	16.660	9,246
2026-02-19	15.960	16.600	15.950	16.600	16.600	9,542
2026-02-18	15.910	16.070	15.730	15.970	15.970	7,916
2026-02-13	15.980	15.980	15.980	15.980	15.980	9,728
2026-02-12	16.190	16.230	15.750	15.750	15.750	14,539
2026-02-11	15.980	16.270	15.790	16.230	16.230	11,490
2026-02-10	16.070	16.070	15.730	15.980	15.980	9,239
2026-02-09	15.600	16.130	15.550	16.130	16.130	11,288
2026-02-06	15.670	15.670	15.670	15.670	15.670	18,599
2026-02-05	16.150	16.360	16.050	16.180	16.180	10,139
2026-02-04	16.760	16.950	15.950	16.100	16.100	11,717
2026-02-03	16.690	17.380	16.670	16.900	16.900	12,259
2026-02-02	16.790	17.000	16.610	16.850	16.850	12,708
2026-01-30	16.480	16.480	16.480	16.480	16.480	3,676
2026-01-29	16.480	16.600	15.900	16.260	16.260	11,002
2026-01-28	16.650	16.650	16.180	16.320	16.320	11,492
2026-01-27	16.300	16.710	16.300	16.660	16.660	12,608
2026-01-26	15.930	16.260	15.660	16.130	16.130	10,394
2026-01-23	16.090	16.090	16.090	16.090	16.090	9,405
2026-01-22	15.980	16.100	15.610	15.760	15.760	13,158
2026-01-21	15.720	15.990	15.720	15.930	15.930	10,878
2026-01-20	15.520	15.730	15.380	15.530	15.530	9,596
2026-01-19	15.640	15.640	15.420	15.610	15.610	8,531

← NewerPage 3 of 8 · 452 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.