Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.120	10.190	9.970	10.040	9.799	804,700
2024-05-22	10.310	10.350	10.010	10.120	9.877	504,000
2024-05-21	10.330	10.370	10.160	10.310	10.063	436,700
2024-05-20	10.220	10.380	9.980	10.350	10.102	575,500
2024-05-17	10.240	10.250	10.050	10.220	9.975	461,900
2024-05-16	10.100	10.290	10.060	10.220	9.975	2,219,500
2024-05-15	9.860	10.150	9.780	9.990	9.751	1,836,800
2024-05-14	9.980	10.000	9.790	9.820	9.585	550,500
2024-05-13	10.060	10.080	9.860	9.980	9.741	981,000
2024-05-10	10.350	10.460	9.930	10.100	9.858	1,371,100
2024-05-09	9.430	10.470	9.300	10.400	10.151	5,223,500
2024-05-08	9.400	9.480	9.200	9.200	8.980	1,241,400
2024-05-07	9.470	9.660	9.340	9.380	9.155	1,252,500
2024-05-06	9.890	9.890	9.030	9.500	9.272	4,793,200
2024-05-03	10.300	10.460	9.850	9.940	9.702	1,461,600
2024-05-02	10.110	10.450	10.110	10.170	9.926	837,400
2024-04-30	10.300	10.300	10.030	10.120	9.877	821,800
2024-04-29	10.080	10.320	10.070	10.300	10.053	551,700
2024-04-26	10.000	10.260	10.000	10.080	9.838	716,900
2024-04-25	9.950	10.070	9.870	9.990	9.751	544,500
2024-04-24	9.880	10.140	9.850	9.990	9.751	633,300
2024-04-23	9.720	9.940	9.630	9.900	9.663	603,500
2024-04-22	9.750	9.830	9.650	9.730	9.497	854,000
2024-04-19	9.800	9.920	9.610	9.750	9.516	1,115,600
2024-04-18	9.720	9.900	9.710	9.780	9.546	552,900
2024-04-17	9.730	9.880	9.690	9.760	9.526	782,000
2024-04-16	9.910	9.980	9.700	9.710	9.477	2,018,000
2024-04-15	10.210	10.210	9.900	9.960	9.721	1,292,400
2024-04-12	10.450	10.450	10.060	10.210	9.965	836,200
2024-04-11	10.490	10.520	10.280	10.450	10.200	559,800
2024-04-10	10.680	10.680	10.400	10.490	10.239	747,500
2024-04-09	10.470	10.700	10.450	10.690	10.434	864,300
2024-04-08	10.380	10.500	10.290	10.430	10.180	703,700
2024-04-05	10.300	10.420	10.180	10.310	10.063	640,100
2024-04-04	10.210	10.550	10.140	10.360	10.112	540,200
2024-04-03	10.250	10.360	10.000	10.210	9.965	1,015,500
2024-04-02	10.490	10.490	10.230	10.300	10.053	713,000
2024-04-01	10.590	10.660	10.360	10.490	10.239	778,000
2024-03-28	10.610	10.650	10.400	10.520	10.268	689,400
2024-03-27	10.660	10.660	10.400	10.510	10.258	685,700
2024-03-26	10.880	10.910	10.600	10.600	10.346	620,200
2024-03-25	10.880	11.000	10.750	10.880	10.619	657,100
2024-03-22	11.110	11.110	10.650	10.870	10.609	699,800
2024-03-21	11.000	11.220	10.870	11.030	10.766	493,700
2024-03-20	10.740	11.000	10.700	11.000	10.736	715,100
2024-03-19	10.710	10.870	10.620	10.800	10.541	454,500
2024-03-18	10.610	10.750	10.530	10.750	10.492	514,300
2024-03-15	10.580	10.730	10.510	10.600	10.346	332,700
2024-03-14	10.900	10.960	10.420	10.580	10.326	920,800
2024-03-13	10.590	11.010	10.540	10.900	10.639	845,900
2024-03-12	10.600	10.720	10.580	10.620	10.365	518,100
2024-03-11	10.550	10.760	10.460	10.560	10.307	416,300
2024-03-08	10.500	10.700	10.400	10.570	10.317	832,400
2024-03-07	10.650	10.730	10.460	10.630	10.375	645,500
2024-03-06	10.990	11.050	10.570	10.650	10.395	1,315,800
2024-03-05	10.910	11.030	10.800	10.900	10.639	846,600
2024-03-04	10.720	10.950	10.610	10.850	10.590	1,522,100
2024-03-01	10.680	10.840	10.610	10.720	10.463	1,501,000
2024-02-29	10.660	10.710	10.510	10.630	10.375	916,200
2024-02-28	10.600	10.710	10.340	10.660	10.405	1,774,000

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.1822 BRL
2025-02-27	0.1906 BRL
2024-02-23	0.1177 BRL
2023-02-14	0.1152 BRL
2022-04-27	0.0153 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.