TTEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.450 | 16.760 | 16.100 | 16.540 | 16.540 | 6,137 |
| 2025-04-25 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 9,215 |
| 2025-04-24 | 16.420 | 16.990 | 16.420 | 16.690 | 16.690 | 4,436 |
| 2025-04-23 | 16.780 | 17.070 | 16.490 | 16.730 | 16.730 | 6,521 |
| 2025-04-22 | 16.300 | 17.120 | 16.100 | 17.100 | 17.100 | 7,924 |
| 2025-04-17 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 6,146 |
| 2025-04-16 | 15.720 | 16.200 | 15.650 | 15.750 | 15.750 | 6,107 |
| 2025-04-15 | 15.180 | 15.960 | 15.140 | 15.750 | 15.750 | 5,023 |
| 2025-04-14 | 14.720 | 15.370 | 14.560 | 15.350 | 15.350 | 5,433 |
| 2025-04-11 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 5,428 |
| 2025-04-10 | 14.270 | 14.320 | 13.900 | 13.990 | 13.990 | 5,763 |
| 2025-04-09 | 14.030 | 14.450 | 14.010 | 14.450 | 14.450 | 5,732 |
| 2025-04-08 | 14.230 | 14.230 | 14.230 | 14.230 | 14.230 | 6,135 |
| 2025-04-07 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 6,442 |
| 2025-04-04 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 6,305 |
| 2025-04-03 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 5,788 |
| 2025-04-02 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 6,597 |
| 2025-04-01 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 7,468 |
| 2025-03-31 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | 4,070 |
| 2025-03-28 | 14.330 | 14.330 | 14.330 | 14.330 | 14.330 | 5,184 |
| 2025-03-27 | 14.290 | 15.050 | 14.210 | 14.750 | 14.750 | 7,012 |
| 2025-03-26 | 14.300 | 14.410 | 14.190 | 14.210 | 14.210 | 3,609 |
| 2025-03-25 | 14.170 | 14.400 | 14.120 | 14.150 | 14.150 | 3,975 |
| 2025-03-24 | 14.360 | 14.360 | 13.970 | 14.070 | 14.070 | 5,038 |
| 2025-03-21 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 4,354 |
| 2025-03-20 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 5,487 |
| 2025-03-19 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | 5,720 |
| 2025-03-18 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 6,049 |
| 2025-03-17 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 7,860 |
| 2025-03-14 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 4,969 |
| 2025-03-13 | 13.760 | 14.310 | 13.720 | 14.310 | 14.310 | 4,341 |
| 2025-03-12 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 4,836 |
| 2025-03-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,454 |
| 2025-03-10 | 14.170 | 14.170 | 14.170 | 14.170 | 14.170 | 5,720 |
| 2025-03-07 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 5,561 |
| 2025-03-06 | 14.000 | 14.440 | 14.000 | 14.180 | 14.180 | 5,555 |
| 2025-03-05 | 14.680 | 14.680 | 14.010 | 14.120 | 14.120 | 5,222 |
| 2025-02-28 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 4,762 |
| 2025-02-27 | 14.770 | 14.820 | 14.470 | 14.670 | 14.670 | 4,593 |
| 2025-02-26 | 14.930 | 15.400 | 14.480 | 14.520 | 14.520 | 5,775 |
| 2025-02-25 | 14.920 | 15.500 | 14.430 | 14.910 | 14.910 | 7,584 |
| 2025-02-24 | 14.730 | 14.840 | 14.380 | 14.380 | 14.380 | 4,532 |
| 2025-02-21 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | 5,534 |
| 2025-02-20 | 14.800 | 14.830 | 14.400 | 14.780 | 14.780 | 7,288 |
| 2025-02-19 | 15.550 | 15.560 | 14.340 | 14.550 | 14.550 | 15,575 |
| 2025-02-18 | 16.420 | 16.630 | 15.360 | 15.640 | 15.640 | 7,265 |
| 2025-02-17 | 16.640 | 16.840 | 16.420 | 16.420 | 16.420 | 6,029 |
| 2025-02-14 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 5,953 |
| 2025-02-13 | 15.420 | 15.860 | 15.220 | 15.700 | 15.700 | 3,761 |
| 2025-02-12 | 16.160 | 16.160 | 15.380 | 15.380 | 15.380 | 5,213 |
| 2025-02-11 | 15.790 | 16.180 | 15.790 | 16.070 | 16.070 | 4,940 |
| 2025-02-10 | 15.760 | 16.300 | 15.760 | 16.080 | 16.080 | 5,707 |
| 2025-02-07 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 4,271 |
| 2025-02-06 | 15.800 | 16.210 | 15.600 | 16.210 | 16.210 | 5,023 |
| 2025-02-05 | 16.220 | 16.250 | 15.700 | 15.860 | 15.860 | 4,433 |
| 2025-02-04 | 16.200 | 16.390 | 15.920 | 16.350 | 16.350 | 5,389 |
| 2025-02-03 | 16.000 | 16.460 | 15.900 | 16.220 | 16.220 | 8,464 |
| 2025-01-31 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 6,231 |
| 2025-01-30 | 15.820 | 16.350 | 15.820 | 16.090 | 16.090 | 6,615 |
| 2025-01-29 | 15.220 | 16.030 | 15.220 | 15.660 | 15.660 | 5,579 |
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.