TTEN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.880	12.590	11.610	12.550	12.550	29,186
2026-10-06	11.780	11.880	11.460	11.800	11.800	18,070
2026-10-05	11.430	11.900	10.820	11.720	11.720	28,328
2026-10-02	10.800	10.800	10.800	10.800	10.800	15,484
2026-10-01	10.330	10.470	10.190	10.300	10.300	19,703
2026-09-30	10.270	10.270	10.270	10.270	10.270	0
2026-09-28	10.200	10.210	9.980	10.140	10.140	12,334
2026-09-25	10.100	10.100	10.100	10.100	10.100	10,132
2026-09-24	10.280	10.280	10.090	10.210	10.210	11,992
2026-09-23	10.510	10.630	10.180	10.290	10.290	17,356
2026-09-22	10.640	10.640	10.350	10.520	10.520	12,988
2026-09-21	10.460	10.690	10.320	10.630	10.630	13,175
2026-09-18	10.520	10.520	10.520	10.520	10.520	12,441
2026-09-17	10.590	10.790	10.350	10.470	10.470	10,746
2026-09-16	10.450	10.640	10.280	10.620	10.620	12,669
2026-09-15	10.690	10.700	10.420	10.520	10.520	14,737
2026-09-14	11.380	11.380	10.600	10.690	10.690	22,238
2026-09-11	11.530	11.530	11.530	11.530	11.530	13,781
2026-09-10	11.500	12.040	11.470	12.000	12.000	10,548
2026-09-09	11.430	11.680	11.390	11.520	11.520	9,892
2026-09-08	11.430	11.550	11.370	11.470	11.470	11,587
2026-09-04	11.310	11.310	11.310	11.310	11.310	13,141
2026-09-03	12.060	12.190	11.340	11.680	11.680	18,630
2026-09-02	11.750	12.080	11.510	12.070	12.070	11,242
2026-09-01	11.710	11.830	11.510	11.630	11.630	9,587
2026-08-31	11.550	11.760	11.460	11.690	11.690	8,253
2026-08-28	11.460	11.460	11.460	11.460	11.460	7,933
2026-08-27	11.230	11.430	11.100	11.240	11.240	8,139
2026-08-26	11.550	11.670	11.150	11.210	11.210	9,777
2026-08-25	11.050	11.490	11.000	11.420	11.420	7,640
2026-08-24	11.290	11.350	11.060	11.070	11.070	9,107
2026-08-21	11.250	11.250	11.250	11.250	11.250	10,588
2026-08-20	10.690	11.070	10.590	10.830	10.830	8,844
2026-08-19	10.790	10.850	10.520	10.770	10.770	9,244
2026-08-18	10.410	10.700	10.210	10.580	10.580	13,171
2026-08-17	10.030	10.420	9.800	10.420	10.420	14,701
2026-08-14	9.930	9.930	9.930	9.930	9.930	40,907
2026-08-13	10.830	11.170	10.810	11.140	11.140	8,117
2026-08-12	10.990	11.100	10.770	10.940	10.940	13,475
2026-08-11	11.360	11.360	10.910	10.940	10.940	16,030
2026-08-10	11.490	11.500	11.140	11.250	11.250	12,714
2026-08-07	11.500	11.500	11.500	11.500	11.500	14,430
2026-08-06	11.930	11.930	11.530	11.560	11.560	12,624
2026-08-05	11.620	12.000	11.620	11.810	11.810	10,563
2026-08-04	11.810	12.000	11.520	11.520	11.520	19,565
2026-08-03	11.890	12.030	11.750	11.750	11.750	17,621
2026-07-31	11.770	11.770	11.770	11.770	11.770	19,342
2026-07-30	12.410	12.470	11.920	12.080	12.080	20,066
2026-07-29	12.950	13.000	11.950	12.500	12.500	40,409
2026-07-28	15.400	15.550	12.820	12.970	12.970	50,514
2026-07-27	15.100	15.370	15.030	15.250	15.250	4,854
2026-07-24	15.110	15.110	15.110	15.110	15.110	5,471
2026-07-23	15.300	15.300	15.000	15.000	15.000	4,013
2026-07-22	15.020	15.270	15.000	15.160	15.160	4,247
2026-07-21	15.450	15.450	14.970	15.000	15.000	5,671
2026-07-20	15.570	15.840	15.270	15.270	15.270	5,633
2026-07-17	15.720	15.720	15.720	15.720	15.720	5,290
2026-07-16	15.250	15.340	15.060	15.150	15.150	4,850
2026-07-15	15.490	15.540	15.100	15.100	15.100	6,142
2026-07-14	15.470	15.560	15.260	15.460	15.460	5,122

Page 1 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.