Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.170	11.420	11.070	11.360	10.955	708,600
2023-11-27	10.970	11.170	10.740	11.110	10.714	874,300
2023-11-24	11.220	11.220	10.870	10.890	10.502	1,037,900
2023-11-23	11.310	11.380	10.970	11.200	10.800	555,900
2023-11-22	11.300	11.600	11.160	11.250	10.849	737,500
2023-11-21	11.780	11.800	11.270	11.300	10.897	880,600
2023-11-20	11.500	11.930	11.500	11.880	11.456	1,628,400
2023-11-17	11.560	11.700	11.440	11.500	11.090	851,500
2023-11-16	11.510	11.730	11.380	11.470	11.061	944,600
2023-11-14	10.960	11.580	10.960	11.550	11.138	1,393,200
2023-11-13	10.900	11.030	10.800	10.960	10.569	766,800
2023-11-10	10.730	11.000	10.650	10.900	10.511	952,200
2023-11-09	10.690	10.880	10.350	10.620	10.241	1,656,700
2023-11-08	10.600	10.930	10.410	10.580	10.203	1,961,900
2023-11-07	11.150	11.260	10.470	10.630	10.251	4,121,100
2023-11-06	11.500	11.590	11.140	11.300	10.897	890,700
2023-11-03	11.130	11.510	10.960	11.490	11.080	1,153,500
2023-11-01	11.030	11.130	10.870	10.940	10.550	861,500
2023-10-31	10.990	11.190	10.760	11.030	10.637	927,300
2023-10-30	11.210	11.300	10.880	10.920	10.530	1,113,700
2023-10-27	11.700	11.790	11.100	11.150	10.752	1,347,200
2023-10-26	11.600	11.840	11.580	11.670	11.254	762,500
2023-10-25	11.760	11.880	11.460	11.600	11.186	1,016,900
2023-10-24	11.640	11.900	11.570	11.790	11.369	1,124,500
2023-10-23	11.410	11.600	11.200	11.550	11.138	1,164,700
2023-10-20	11.030	11.600	11.000	11.500	11.090	1,675,000
2023-10-19	10.960	11.300	10.900	11.100	10.704	5,019,900
2023-10-18	11.400	11.460	10.870	10.950	10.559	2,261,200
2023-10-17	12.000	12.030	11.400	11.400	10.993	1,763,100
2023-10-16	12.390	12.390	12.020	12.030	11.601	752,200
2023-10-13	12.440	12.480	12.190	12.300	11.861	766,000
2023-10-11	12.750	12.750	12.330	12.470	12.025	2,056,600
2023-10-10	12.360	12.740	12.280	12.720	12.266	1,115,500
2023-10-09	12.230	12.320	11.970	12.320	11.880	975,300
2023-10-06	12.320	12.340	11.950	12.270	11.832	921,700
2023-10-05	12.260	12.390	12.000	12.390	11.948	1,131,000
2023-10-04	12.450	12.450	12.040	12.250	11.813	3,414,800
2023-10-03	12.600	12.680	12.210	12.370	11.929	1,107,200
2023-10-02	12.840	13.070	12.420	12.740	12.286	1,319,300
2023-09-29	12.870	12.980	12.660	12.800	12.343	861,200
2023-09-28	12.550	12.740	12.300	12.690	12.237	912,600
2023-09-27	12.780	12.910	12.330	12.550	12.102	1,268,200
2023-09-26	12.950	12.950	12.690	12.700	12.247	857,300
2023-09-25	13.420	13.430	12.870	12.990	12.527	1,247,200
2023-09-22	13.630	13.680	13.420	13.470	12.989	692,200
2023-09-21	13.710	13.760	13.400	13.480	12.999	877,700
2023-09-20	13.900	14.100	13.810	13.870	13.375	728,900
2023-09-19	14.140	14.180	13.830	13.910	13.414	495,200
2023-09-18	14.120	14.200	13.800	14.080	13.578	655,700
2023-09-15	14.160	14.230	13.900	14.120	13.616	629,500
2023-09-14	14.190	14.340	14.010	14.200	13.693	568,900
2023-09-13	14.210	14.600	14.060	14.150	13.645	843,000
2023-09-12	13.660	14.280	13.660	14.270	13.761	781,400
2023-09-11	13.650	13.830	13.570	13.710	13.221	1,005,900
2023-09-08	13.380	13.560	13.240	13.550	13.067	616,100
2023-09-06	13.390	13.730	13.390	13.410	12.932	998,300
2023-09-05	13.370	13.460	13.230	13.370	12.893	1,354,000
2023-09-04	13.550	13.630	13.170	13.370	12.893	1,405,100
2023-09-01	13.380	13.780	13.360	13.560	13.076	2,235,400
2023-08-31	13.880	13.980	13.130	13.300	12.826	1,935,700

← NewerPage 13 of 21 · 1,247 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.