TTEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.030 | 14.030 | 14.030 | 14.030 | 14.030 | 4,458 |
| 2025-07-24 | 13.630 | 13.700 | 13.370 | 13.680 | 13.680 | 3,752 |
| 2025-07-23 | 13.480 | 13.700 | 13.400 | 13.670 | 13.670 | 4,307 |
| 2025-07-22 | 13.380 | 13.690 | 13.380 | 13.430 | 13.430 | 5,677 |
| 2025-07-21 | 13.300 | 13.500 | 13.250 | 13.350 | 13.350 | 6,129 |
| 2025-07-18 | 13.230 | 13.230 | 13.230 | 13.230 | 13.230 | 7,227 |
| 2025-07-17 | 13.680 | 13.770 | 13.400 | 13.530 | 13.530 | 4,944 |
| 2025-07-16 | 13.560 | 13.630 | 13.310 | 13.630 | 13.630 | 7,155 |
| 2025-07-15 | 13.720 | 13.800 | 13.520 | 13.540 | 13.540 | 8,220 |
| 2025-07-14 | 14.050 | 14.050 | 13.470 | 13.740 | 13.740 | 13,447 |
| 2025-07-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 8,065 |
| 2025-07-10 | 14.480 | 14.560 | 14.160 | 14.300 | 14.300 | 9,967 |
| 2025-07-09 | 15.130 | 15.230 | 14.540 | 14.590 | 14.590 | 5,718 |
| 2025-07-08 | 15.420 | 15.420 | 15.030 | 15.190 | 15.190 | 5,209 |
| 2025-07-07 | 15.420 | 15.420 | 15.100 | 15.260 | 15.260 | 5,932 |
| 2025-07-04 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 6,731 |
| 2025-07-03 | 14.810 | 15.240 | 14.750 | 15.050 | 15.050 | 5,499 |
| 2025-07-02 | 15.280 | 15.280 | 14.660 | 14.830 | 14.830 | 8,058 |
| 2025-07-01 | 15.150 | 15.310 | 14.980 | 15.180 | 15.180 | 10,440 |
| 2025-06-30 | 15.220 | 15.490 | 15.000 | 15.200 | 15.200 | 7,157 |
| 2025-06-27 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 5,931 |
| 2025-06-26 | 15.330 | 15.610 | 14.730 | 15.330 | 15.330 | 6,887 |
| 2025-06-25 | 14.390 | 15.340 | 14.390 | 14.590 | 14.590 | 8,828 |
| 2025-06-24 | 14.410 | 14.780 | 14.410 | 14.500 | 14.500 | 5,318 |
| 2025-06-23 | 14.590 | 14.590 | 14.230 | 14.550 | 14.550 | 6,148 |
| 2025-06-20 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 5,739 |
| 2025-06-18 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 5,953 |
| 2025-06-17 | 14.770 | 14.840 | 14.410 | 14.590 | 14.590 | 4,103 |
| 2025-06-16 | 14.870 | 14.900 | 14.340 | 14.780 | 14.780 | 6,884 |
| 2025-06-13 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 6,322 |
| 2025-06-12 | 14.200 | 14.340 | 14.000 | 14.130 | 14.130 | 5,539 |
| 2025-06-11 | 14.380 | 14.380 | 14.000 | 14.060 | 14.060 | 6,221 |
| 2025-06-10 | 14.350 | 14.750 | 14.200 | 14.290 | 14.290 | 6,517 |
| 2025-06-09 | 14.200 | 14.450 | 13.800 | 14.380 | 14.380 | 10,186 |
| 2025-06-06 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 8,037 |
| 2025-06-05 | 14.270 | 14.290 | 13.920 | 14.220 | 14.220 | 8,991 |
| 2025-06-04 | 14.400 | 14.600 | 14.050 | 14.280 | 14.280 | 8,825 |
| 2025-06-03 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 7,996 |
| 2025-06-02 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 10,442 |
| 2025-05-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 15,905 |
| 2025-05-29 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 7,577 |
| 2025-05-28 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 7,841 |
| 2025-05-27 | 14.570 | 14.570 | 14.570 | 14.570 | 14.570 | 7,823 |
| 2025-05-26 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 5,409 |
| 2025-05-23 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 6,855 |
| 2025-05-22 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 5,779 |
| 2025-05-21 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 7,150 |
| 2025-05-20 | 14.330 | 14.330 | 14.330 | 14.330 | 14.330 | 9,881 |
| 2025-05-19 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 8,185 |
| 2025-05-16 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 8,696 |
| 2025-05-15 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 6,821 |
| 2025-05-14 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 8,834 |
| 2025-05-13 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 5,995 |
| 2025-05-12 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 10,626 |
| 2025-05-09 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-05-06 | 15.580 | 15.800 | 15.450 | 15.710 | 15.710 | 5,263 |
| 2025-05-05 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 7,196 |
| 2025-05-02 | 15.730 | 15.730 | 15.730 | 15.730 | 15.730 | 7,563 |
| 2025-04-30 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 6,112 |
| 2025-04-29 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 6,864 |
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.