TTEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 8,405 |
| 2026-01-15 | 15.750 | 15.760 | 15.590 | 15.600 | 15.600 | 8,460 |
| 2026-01-14 | 15.690 | 15.700 | 15.310 | 15.700 | 15.700 | 12,352 |
| 2026-01-13 | 16.140 | 16.140 | 15.180 | 15.510 | 15.510 | 23,993 |
| 2026-01-12 | 16.550 | 16.550 | 16.070 | 16.090 | 16.090 | 18,195 |
| 2026-01-09 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 25,381 |
| 2026-01-08 | 16.350 | 16.690 | 16.170 | 16.370 | 16.370 | 12,240 |
| 2026-01-07 | 16.430 | 16.700 | 16.120 | 16.340 | 16.340 | 13,597 |
| 2026-01-06 | 16.470 | 16.770 | 16.410 | 16.410 | 16.410 | 15,975 |
| 2026-01-05 | 16.500 | 16.570 | 16.280 | 16.430 | 16.430 | 13,351 |
| 2026-01-02 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 9,227 |
| 2025-12-30 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 7,344 |
| 2025-12-29 | 16.540 | 16.700 | 16.350 | 16.360 | 16.360 | 12,924 |
| 2025-12-26 | 16.360 | 16.360 | 16.360 | 16.360 | 16.360 | 8,750 |
| 2025-12-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 7,336 |
| 2025-12-22 | 16.480 | 16.480 | 15.940 | 16.190 | 16.190 | 14,667 |
| 2025-12-19 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 18,515 |
| 2025-12-18 | 16.320 | 16.380 | 16.180 | 16.370 | 16.370 | 20,394 |
| 2025-12-17 | 16.840 | 16.840 | 16.100 | 16.250 | 16.250 | 20,249 |
| 2025-12-16 | 17.100 | 17.330 | 16.640 | 16.640 | 16.640 | 8,611 |
| 2025-12-15 | 17.200 | 17.380 | 17.100 | 17.350 | 17.350 | 6,238 |
| 2025-12-12 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 6,031 |
| 2025-12-11 | 16.800 | 16.980 | 16.580 | 16.950 | 16.950 | 8,842 |
| 2025-12-10 | 16.810 | 16.810 | 16.400 | 16.580 | 16.580 | 52,669 |
| 2025-12-09 | 16.620 | 16.860 | 16.370 | 16.840 | 16.840 | 8,497 |
| 2025-12-08 | 16.410 | 16.770 | 16.400 | 16.620 | 16.620 | 6,778 |
| 2025-12-05 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 9,725 |
| 2025-12-04 | 17.180 | 17.530 | 16.910 | 17.170 | 17.170 | 7,860 |
| 2025-12-03 | 16.110 | 17.260 | 16.110 | 17.250 | 17.250 | 10,959 |
| 2025-12-02 | 15.690 | 16.150 | 15.550 | 16.150 | 16.150 | 6,844 |
| 2025-12-01 | 15.690 | 15.980 | 15.310 | 15.560 | 15.560 | 10,160 |
| 2025-11-28 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 6,199 |
| 2025-11-27 | 14.880 | 15.300 | 14.800 | 15.290 | 15.290 | 5,360 |
| 2025-11-26 | 14.600 | 14.900 | 14.490 | 14.720 | 14.720 | 6,577 |
| 2025-11-25 | 14.890 | 14.940 | 14.460 | 14.480 | 14.480 | 7,613 |
| 2025-11-24 | 14.960 | 15.190 | 14.900 | 14.910 | 14.910 | 4,820 |
| 2025-11-21 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 6,028 |
| 2025-11-19 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 5,419 |
| 2025-11-18 | 15.440 | 15.700 | 15.250 | 15.460 | 15.460 | 4,595 |
| 2025-11-17 | 15.820 | 15.870 | 15.400 | 15.600 | 15.600 | 6,758 |
| 2025-11-14 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 10,374 |
| 2025-11-13 | 15.760 | 15.960 | 15.520 | 15.730 | 15.730 | 6,505 |
| 2025-11-12 | 15.630 | 15.870 | 15.520 | 15.810 | 15.810 | 5,333 |
| 2025-11-11 | 15.680 | 16.250 | 15.580 | 15.700 | 15.700 | 8,617 |
| 2025-11-10 | 15.790 | 15.910 | 15.500 | 15.570 | 15.570 | 7,913 |
| 2025-11-07 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 5,377 |
| 2025-11-06 | 16.180 | 16.280 | 15.700 | 15.850 | 15.850 | 6,792 |
| 2025-11-05 | 16.150 | 16.250 | 16.040 | 16.250 | 16.250 | 6,364 |
| 2025-11-04 | 15.890 | 16.160 | 15.860 | 16.020 | 16.020 | 6,341 |
| 2025-11-03 | 16.010 | 16.120 | 15.750 | 15.890 | 15.890 | 8,308 |
| 2025-10-31 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 6,127 |
| 2025-10-30 | 15.460 | 15.890 | 15.460 | 15.760 | 15.760 | 5,034 |
| 2025-10-29 | 15.360 | 15.800 | 15.360 | 15.800 | 15.800 | 9,332 |
| 2025-10-28 | 14.450 | 15.500 | 14.450 | 15.400 | 15.400 | 10,098 |
| 2025-10-27 | 14.630 | 14.640 | 14.310 | 14.310 | 14.310 | 4,482 |
| 2025-10-24 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 4,326 |
| 2025-10-23 | 14.130 | 14.330 | 14.130 | 14.330 | 14.330 | 3,503 |
| 2025-10-22 | 14.050 | 14.340 | 14.010 | 14.160 | 14.160 | 4,724 |
| 2025-10-21 | 14.250 | 14.280 | 14.050 | 14.120 | 14.120 | 3,961 |
| 2025-10-20 | 14.290 | 14.490 | 14.100 | 14.100 | 14.100 | 5,991 |
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.