Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	10.640	10.850	10.510	10.730	10.250	1,000,200
2022-12-06	10.860	10.870	10.580	10.670	10.193	1,407,400
2022-12-05	11.180	11.190	10.760	10.790	10.307	492,500
2022-12-02	11.080	11.330	11.000	11.260	10.756	468,000
2022-12-01	11.050	11.350	10.940	11.060	10.565	803,000
2022-11-30	11.240	11.270	10.780	11.090	10.594	1,164,200
2022-11-29	10.870	11.250	10.790	11.200	10.699	809,000
2022-11-28	10.980	11.020	10.620	10.830	10.345	1,054,500
2022-11-25	11.050	11.110	10.680	10.840	10.355	526,900
2022-11-24	10.940	11.210	10.810	11.080	10.584	365,600
2022-11-23	10.740	10.830	10.510	10.760	10.279	695,800
2022-11-22	11.330	11.420	10.450	10.770	10.288	1,839,100
2022-11-21	11.200	11.440	10.990	11.300	10.794	1,320,900
2022-11-18	11.310	11.520	10.950	11.140	10.642	1,685,000
2022-11-17	11.500	11.500	10.730	11.130	10.632	1,566,300
2022-11-16	11.980	12.040	11.430	11.610	11.091	956,000
2022-11-14	12.190	12.210	11.820	11.990	11.454	714,700
2022-11-11	11.540	12.230	11.180	12.010	11.473	1,908,800
2022-11-10	11.730	11.910	11.230	11.540	11.024	1,319,500
2022-11-09	12.040	12.300	11.850	12.000	11.463	2,060,600
2022-11-08	12.450	12.450	11.620	12.130	11.587	3,838,800
2022-11-07	13.650	13.650	12.450	12.740	12.170	1,308,000
2022-11-04	13.180	14.000	13.180	13.520	12.915	2,316,300
2022-11-03	12.790	13.290	12.730	12.960	12.380	2,349,300
2022-11-01	12.780	13.150	12.530	12.960	12.380	1,156,800
2022-10-31	12.000	12.760	11.890	12.680	12.113	1,250,000
2022-10-28	12.130	12.320	12.000	12.260	11.711	843,000
2022-10-27	11.990	12.360	11.860	12.280	11.731	1,071,600
2022-10-26	12.040	12.220	11.860	11.960	11.425	2,000,900
2022-10-25	12.110	12.310	12.000	12.130	11.587	867,400
2022-10-24	12.590	12.590	11.970	12.130	11.587	1,689,900
2022-10-21	12.510	12.710	12.390	12.590	12.027	644,700
2022-10-20	12.920	12.920	12.440	12.610	12.046	1,087,800
2022-10-19	12.860	13.090	12.780	12.910	12.332	1,452,600
2022-10-18	12.810	12.890	12.480	12.850	12.275	733,800
2022-10-17	13.080	13.230	12.670	12.670	12.103	1,658,800
2022-10-14	13.400	13.500	13.060	13.150	12.562	1,145,800
2022-10-13	13.010	13.540	12.960	13.350	12.753	1,903,500
2022-10-11	13.270	13.480	13.180	13.250	12.657	1,714,000
2022-10-10	12.850	13.640	12.800	13.310	12.715	3,196,900
2022-10-07	12.500	12.820	12.400	12.770	12.199	1,386,700
2022-10-06	12.170	12.660	12.170	12.570	12.008	1,117,400
2022-10-05	12.210	12.390	12.020	12.140	11.597	844,900
2022-10-04	11.630	12.330	11.570	12.220	11.673	2,205,800
2022-10-03	11.150	11.560	11.150	11.510	10.995	1,370,100
2022-09-30	10.520	11.030	10.470	11.000	10.508	1,119,800
2022-09-29	10.630	10.740	10.440	10.570	10.097	884,600
2022-09-28	10.600	10.770	10.530	10.740	10.260	1,055,000
2022-09-27	10.970	10.970	10.620	10.620	10.145	929,700
2022-09-26	11.540	11.540	10.710	10.850	10.365	1,783,500
2022-09-23	11.210	11.680	11.210	11.680	11.157	829,200
2022-09-22	11.350	11.620	11.150	11.390	10.880	1,968,400
2022-09-21	11.020	11.250	10.990	11.230	10.728	761,800
2022-09-20	10.770	11.100	10.770	11.010	10.517	898,100
2022-09-19	10.200	10.880	10.200	10.790	10.307	1,614,100
2022-09-16	10.320	10.480	10.100	10.250	9.791	23,564,900
2022-09-15	10.370	10.500	10.010	10.340	9.877	3,218,700
2022-09-14	10.680	10.760	10.330	10.380	9.916	2,759,100
2022-09-13	11.000	11.090	10.660	10.710	10.231	3,303,900
2022-09-12	11.220	11.320	11.050	11.140	10.642	2,300,200

← NewerPage 17 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.