Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	12.600	12.760	12.450	12.760	12.305	539,100
2023-03-06	12.480	12.710	12.470	12.580	12.131	459,400
2023-03-03	12.390	12.640	12.330	12.480	12.035	523,700
2023-03-02	12.470	12.740	12.320	12.340	11.900	976,300
2023-03-01	12.910	12.910	12.400	12.490	12.044	1,002,100
2023-02-28	12.570	12.850	12.490	12.740	12.286	1,495,100
2023-02-27	12.850	12.900	12.260	12.570	12.122	596,200
2023-02-24	12.410	12.960	12.400	12.770	12.314	884,700
2023-02-23	12.660	12.740	12.320	12.410	11.967	836,500
2023-02-22	12.620	12.790	12.490	12.660	12.208	648,400
2023-02-17	12.660	12.920	12.460	12.620	12.170	606,500
2023-02-16	12.750	12.920	12.400	12.770	12.314	1,075,500
2023-02-15	12.100	12.880	11.930	12.750	12.295	1,577,200
2023-02-14	12.250	12.410	12.000	12.080	11.649	1,108,100
2023-02-13	12.360	12.550	11.880	12.250	11.702	1,853,700
2023-02-10	10.740	12.630	10.540	12.350	11.797	6,265,700
2023-02-08	10.050	10.740	9.950	10.650	10.174	4,449,800
2023-02-07	9.910	10.030	9.780	9.980	9.534	767,300
2023-02-06	10.260	10.280	9.800	9.910	9.467	934,400
2023-02-03	10.390	10.790	10.080	10.200	9.744	1,779,700
2023-02-02	9.850	10.530	9.850	10.380	9.916	1,170,500
2023-02-01	10.180	10.250	9.680	9.980	9.534	1,672,300
2023-01-31	9.630	10.300	9.580	10.120	9.667	1,097,300
2023-01-30	9.880	9.880	9.570	9.650	9.218	487,300
2023-01-27	9.870	9.920	9.650	9.760	9.323	1,344,500
2023-01-26	9.910	10.050	9.680	9.860	9.419	763,900
2023-01-25	9.670	10.120	9.630	9.830	9.390	1,379,500
2023-01-24	9.450	9.780	9.400	9.630	9.199	626,900
2023-01-23	9.580	9.700	9.400	9.450	9.027	2,588,300
2023-01-20	9.800	9.800	9.550	9.580	9.151	460,700
2023-01-19	9.560	9.960	9.360	9.820	9.381	1,044,900
2023-01-18	9.360	9.690	9.290	9.600	9.171	1,416,100
2023-01-17	9.090	9.290	9.070	9.250	8.836	795,600
2023-01-16	9.100	9.270	8.960	9.100	8.693	350,100
2023-01-13	8.900	9.160	8.770	9.100	8.693	947,700
2023-01-12	9.170	9.260	8.930	9.000	8.597	557,900
2023-01-11	8.860	9.250	8.770	9.170	8.760	1,151,200
2023-01-10	8.620	8.880	8.430	8.860	8.464	1,348,400
2023-01-09	8.690	8.690	8.350	8.620	8.234	976,100
2023-01-06	8.540	8.750	8.460	8.700	8.311	920,300
2023-01-05	8.510	8.870	8.430	8.620	8.234	1,205,800
2023-01-04	8.560	8.750	8.120	8.620	8.234	1,649,600
2023-01-03	9.370	9.440	8.530	8.550	8.167	2,218,600
2023-01-02	9.650	9.650	9.070	9.360	8.941	701,700
2022-12-29	9.510	9.620	9.210	9.320	8.903	943,700
2022-12-28	9.170	9.580	9.170	9.500	9.075	636,800
2022-12-27	9.380	9.380	9.050	9.150	8.741	714,900
2022-12-26	9.380	9.470	9.120	9.350	8.932	559,800
2022-12-23	9.480	9.660	9.250	9.380	8.960	1,112,700
2022-12-22	9.010	9.390	8.950	9.270	8.855	1,177,600
2022-12-21	9.150	9.150	8.870	8.960	8.559	2,305,000
2022-12-20	8.660	9.030	8.410	8.960	8.559	1,271,900
2022-12-19	8.490	8.660	8.220	8.590	8.206	938,400
2022-12-16	8.620	8.620	8.280	8.360	7.986	1,031,500
2022-12-15	8.680	8.890	8.570	8.630	8.244	523,200
2022-12-14	8.450	8.800	8.230	8.730	8.339	958,200
2022-12-13	8.760	8.890	8.460	8.530	8.148	1,864,300
2022-12-12	8.960	9.190	8.570	8.700	8.311	2,046,700
2022-12-09	9.740	9.740	8.780	8.960	8.559	4,545,500
2022-12-08	10.700	10.730	9.530	9.620	9.190	3,127,800

← NewerPage 16 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.