TTEN3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	15.300	15.650	15.080	15.530	15.530	6,185
2025-01-27	14.590	15.350	14.580	15.120	15.120	6,057
2025-01-24	14.520	14.520	14.520	14.520	14.520	3,941
2025-01-23	14.540	14.890	14.470	14.730	14.730	3,883
2025-01-22	14.500	15.050	14.320	14.840	14.840	7,990
2025-01-21	14.010	14.500	13.900	14.500	14.500	4,455
2025-01-20	13.890	14.210	13.660	14.140	14.140	3,183
2025-01-17	13.980	13.980	13.980	13.980	13.980	3,451
2025-01-16	13.820	14.090	13.800	13.980	13.980	2,885
2025-01-15	13.890	14.140	13.880	13.880	13.880	4,451
2025-01-14	13.910	14.160	13.670	13.800	13.800	5,288
2025-01-13	13.820	13.980	13.720	13.940	13.940	3,504
2025-01-10	13.550	13.550	13.550	13.550	13.550	5,030
2025-01-09	13.320	14.160	13.320	14.100	14.100	5,459
2025-01-08	13.280	13.620	12.990	13.610	13.610	3,948
2025-01-07	13.010	13.520	13.010	13.330	13.330	6,035
2025-01-06	12.810	13.670	12.810	13.200	13.200	5,029
2025-01-03	12.810	12.810	12.810	12.810	12.810	4,687
2025-01-02	13.740	13.740	13.170	13.280	13.280	6,221
2024-12-30	13.470	13.470	13.470	13.470	13.470	3,309
2024-12-27	13.570	13.570	13.570	13.570	13.570	4,406
2024-12-26	13.570	13.700	13.170	13.170	13.170	4,715
2024-12-23	13.720	13.720	13.720	13.720	13.720	5,514
2024-12-20	14.050	14.050	14.050	14.050	14.050	4,558
2024-12-19	13.980	14.300	13.780	14.300	14.300	5,391
2024-12-18	14.690	14.740	13.810	13.990	13.990	7,081
2024-12-17	14.310	15.000	14.310	14.680	14.680	7,176
2024-12-16	15.120	15.150	14.240	14.410	14.410	8,039
2024-12-13	15.150	15.150	15.150	15.150	15.150	6,990
2024-12-12	14.790	14.960	14.430	14.700	14.700	4,859
2024-12-11	14.210	14.990	13.790	14.990	14.990	8,886
2024-12-10	14.040	14.040	14.040	14.040	14.040	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.