TTEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.300	14.300	14.300	14.300	14.300	5,475
2025-10-16	14.170	14.540	14.070	14.280	14.280	6,241
2025-10-15	13.790	14.090	13.560	14.070	14.070	6,908
2025-10-14	13.820	13.820	13.550	13.720	13.720	6,358
2025-10-13	13.750	14.040	13.700	13.700	13.700	6,406
2025-10-10	13.840	13.840	13.840	13.840	13.840	10,318
2025-10-09	13.440	13.560	13.250	13.330	13.330	8,814
2025-10-08	13.200	13.600	13.200	13.570	13.570	5,888
2025-10-07	13.560	13.650	13.160	13.390	13.390	9,682
2025-10-06	13.600	13.740	13.380	13.580	13.580	8,333
2025-10-03	13.570	13.570	13.570	13.570	13.570	5,992
2025-10-02	13.990	13.990	13.570	13.700	13.700	8,133
2025-10-01	14.090	14.090	13.800	13.990	13.990	8,371
2025-09-30	14.030	14.030	14.030	14.030	14.030	6,697
2025-09-29	13.880	13.880	13.880	13.880	13.880	5,502
2025-09-26	13.940	13.940	13.940	13.940	13.940	5,165
2025-09-25	13.700	13.970	13.600	13.600	13.600	5,704
2025-09-24	14.000	14.000	13.700	13.850	13.850	7,154
2025-09-23	13.880	14.260	13.750	14.060	14.060	6,436
2025-09-22	14.480	14.480	13.790	13.950	13.950	9,543
2025-09-19	14.600	14.600	14.600	14.600	14.600	4,666
2025-09-18	14.690	14.690	14.400	14.490	14.490	5,318
2025-09-17	14.670	14.710	14.380	14.560	14.560	5,835
2025-09-16	14.540	14.740	14.370	14.590	14.590	6,557
2025-09-15	14.410	14.640	14.390	14.610	14.610	5,722
2025-09-12	14.570	14.570	14.570	14.570	14.570	5,291
2025-09-11	14.490	14.670	14.370	14.370	14.370	5,922
2025-09-10	14.520	14.590	14.270	14.500	14.500	6,108
2025-09-09	14.450	14.650	14.200	14.450	14.450	9,357
2025-09-08	14.400	14.500	14.090	14.140	14.140	8,056
2025-09-05	14.400	14.400	14.400	14.400	14.400	8,579
2025-09-04	14.230	14.310	13.960	14.310	14.310	4,890
2025-09-03	14.160	14.240	14.020	14.160	14.160	5,289
2025-09-02	14.440	14.440	14.010	14.010	14.010	8,244
2025-09-01	14.740	14.740	14.360	14.440	14.440	8,784
2025-08-29	14.640	14.640	14.640	14.640	14.640	4,795
2025-08-28	14.530	14.850	14.530	14.760	14.760	4,612
2025-08-27	14.490	14.580	14.290	14.580	14.580	3,607
2025-08-26	14.640	14.640	14.340	14.340	14.340	5,235
2025-08-25	14.510	14.550	14.320	14.370	14.370	5,385
2025-08-22	14.500	14.500	14.500	14.500	14.500	5,161
2025-08-21	14.240	14.290	14.000	14.050	14.050	4,612
2025-08-20	14.070	14.230	13.810	14.160	14.160	4,800
2025-08-19	14.390	14.390	14.010	14.150	14.150	4,796
2025-08-18	14.250	14.610	14.060	14.440	14.440	6,812
2025-08-15	14.190	14.190	14.190	14.190	14.190	10,915
2025-08-14	13.360	13.620	13.150	13.160	13.160	5,012
2025-08-13	13.440	13.610	13.120	13.250	13.250	5,649
2025-08-12	13.270	13.560	13.220	13.560	13.560	5,501
2025-08-11	13.370	13.610	13.240	13.380	13.380	5,599
2025-08-08	13.480	13.480	13.480	13.480	13.480	6,011
2025-08-07	13.500	13.690	13.050	13.610	13.610	8,809
2025-08-06	13.680	13.730	13.310	13.330	13.330	6,176
2025-08-05	13.600	13.670	13.410	13.460	13.460	6,576
2025-08-04	13.640	13.800	13.430	13.530	13.530	6,402
2025-08-01	13.500	13.500	13.500	13.500	13.500	8,617
2025-07-31	13.720	14.000	13.500	13.600	13.600	5,155
2025-07-30	13.690	13.940	13.590	13.780	13.780	4,858
2025-07-29	13.650	13.880	13.560	13.700	13.700	5,639
2025-07-28	14.000	14.040	13.570	13.650	13.650	5,305

← NewerPage 5 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.