Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11.220	11.280	10.870	11.100	10.603	3,201,400
2022-09-08	11.100	11.270	10.990	11.150	10.651	1,747,800
2022-09-06	11.160	11.280	10.850	11.010	10.517	2,145,500
2022-09-05	11.300	11.470	11.230	11.300	10.794	1,270,800
2022-09-02	11.290	11.500	11.200	11.300	10.794	1,434,300
2022-09-01	10.920	11.230	10.890	11.180	10.680	1,717,700
2022-08-31	11.210	11.280	10.830	10.910	10.422	1,888,200
2022-08-30	11.160	11.370	11.010	11.150	10.651	1,483,500
2022-08-29	10.910	11.240	10.890	11.110	10.613	1,478,200
2022-08-26	10.760	11.000	10.640	10.940	10.451	2,222,300
2022-08-25	10.540	10.900	10.540	10.700	10.221	3,143,000
2022-08-24	10.360	10.720	10.290	10.530	10.059	2,455,500
2022-08-23	10.390	10.550	10.260	10.360	9.897	1,465,900
2022-08-22	10.000	10.560	10.000	10.320	9.858	3,561,300
2022-08-19	9.970	10.000	9.730	9.890	9.448	599,500
2022-08-18	10.150	10.270	9.940	10.000	9.553	587,300
2022-08-17	10.350	10.520	10.140	10.150	9.696	835,400
2022-08-16	10.210	10.360	10.030	10.350	9.887	794,600
2022-08-15	9.960	10.440	9.770	10.260	9.801	985,700
2022-08-12	9.860	10.180	9.730	10.040	9.591	1,055,200
2022-08-11	9.640	9.880	9.530	9.820	9.381	861,400
2022-08-10	9.360	9.650	9.320	9.570	9.142	1,115,400
2022-08-09	9.620	9.710	9.190	9.310	8.893	969,600
2022-08-08	9.510	9.800	9.500	9.620	9.190	1,051,800
2022-08-05	9.350	9.480	9.180	9.440	9.018	497,900
2022-08-04	9.350	9.600	9.170	9.350	8.932	2,219,100
2022-08-03	9.220	9.400	9.180	9.310	8.893	379,900
2022-08-02	9.250	9.250	9.100	9.210	8.798	388,100
2022-08-01	9.000	9.260	9.000	9.160	8.750	459,500
2022-07-29	9.160	9.230	9.060	9.180	8.769	315,600
2022-07-28	9.140	9.220	9.060	9.120	8.712	533,400
2022-07-27	8.850	9.140	8.840	9.140	8.731	385,800
2022-07-26	8.920	8.920	8.710	8.820	8.425	348,300
2022-07-25	8.870	8.940	8.780	8.810	8.416	432,100
2022-07-22	8.700	8.860	8.610	8.830	8.435	477,200
2022-07-21	8.700	8.740	8.520	8.690	8.301	364,500
2022-07-20	8.420	8.690	8.400	8.670	8.282	704,400
2022-07-19	8.410	8.540	8.220	8.410	8.034	1,332,300
2022-07-18	8.300	8.460	8.250	8.310	7.938	434,000
2022-07-15	8.100	8.280	7.900	8.220	7.852	1,244,500
2022-07-14	7.830	7.990	7.710	7.970	7.613	565,000
2022-07-13	7.900	8.000	7.830	7.850	7.499	356,500
2022-07-12	8.000	8.000	7.810	7.900	7.547	423,100
2022-07-11	8.080	8.130	7.920	7.980	7.623	462,500
2022-07-08	8.220	8.350	8.010	8.110	7.747	871,900
2022-07-07	8.210	8.350	8.090	8.160	7.795	560,800
2022-07-06	8.000	8.210	7.880	8.160	7.795	604,000
2022-07-05	8.280	8.340	7.790	7.980	7.623	1,213,900
2022-07-04	8.310	8.460	8.280	8.290	7.919	359,200
2022-07-01	7.980	8.360	7.950	8.280	7.910	579,100
2022-06-30	8.020	8.070	7.840	8.000	7.642	841,900
2022-06-29	8.030	8.060	7.850	8.000	7.642	343,400
2022-06-28	8.210	8.210	8.000	8.000	7.642	401,600
2022-06-27	8.090	8.190	8.050	8.140	7.776	460,000
2022-06-24	8.440	8.440	8.020	8.100	7.738	767,600
2022-06-23	8.380	8.580	8.330	8.400	8.024	605,900
2022-06-22	8.220	8.490	8.220	8.350	7.976	424,900
2022-06-21	8.460	8.510	8.190	8.340	7.967	525,500
2022-06-20	8.550	8.690	8.320	8.410	8.034	481,700
2022-06-17	8.150	8.560	8.050	8.560	8.177	874,100

← NewerPage 18 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.