Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	8.510	8.510	8.120	8.270	7.900	1,102,900
2022-06-14	8.500	8.560	8.250	8.370	7.996	416,800
2022-06-13	8.510	8.580	8.240	8.480	8.101	691,300
2022-06-10	8.780	8.800	8.400	8.630	8.244	939,900
2022-06-09	8.820	8.990	8.700	8.830	8.435	539,000
2022-06-08	8.870	8.930	8.770	8.810	8.416	446,000
2022-06-07	8.930	8.980	8.810	8.920	8.521	382,100
2022-06-06	9.390	9.420	8.960	8.960	8.559	415,300
2022-06-03	9.390	9.450	9.310	9.360	8.941	360,700
2022-06-02	9.750	9.750	9.380	9.400	8.979	490,700
2022-06-01	9.560	9.750	9.480	9.750	9.314	897,800
2022-05-31	9.410	9.610	9.320	9.600	9.171	779,900
2022-05-30	9.160	9.490	9.120	9.410	8.989	1,200,600
2022-05-27	9.080	9.220	9.050	9.150	8.741	455,300
2022-05-26	9.120	9.280	8.980	9.080	8.674	514,800
2022-05-25	9.210	9.300	9.100	9.200	8.788	457,900
2022-05-24	8.790	9.240	8.760	9.210	8.798	1,806,500
2022-05-23	8.860	9.000	8.740	8.760	8.368	636,900
2022-05-20	8.910	9.000	8.720	8.800	8.406	840,800
2022-05-19	8.970	9.000	8.680	8.900	8.502	953,600
2022-05-18	9.070	9.090	8.730	9.000	8.597	2,469,900
2022-05-17	8.970	9.150	8.900	9.100	8.693	402,200
2022-05-16	8.850	8.960	8.720	8.960	8.559	605,300
2022-05-13	8.900	9.040	8.750	8.850	8.454	566,700
2022-05-12	8.300	8.790	8.300	8.740	8.349	593,400
2022-05-11	8.450	8.600	8.380	8.400	8.024	607,100
2022-05-10	8.250	8.550	8.250	8.510	8.129	1,646,000
2022-05-09	8.250	8.380	7.980	8.130	7.766	1,482,000
2022-05-06	8.900	8.900	8.260	8.340	7.967	2,882,200
2022-05-05	9.270	9.270	8.480	8.910	8.511	1,650,900
2022-05-04	8.820	9.320	8.640	9.320	8.903	1,165,200
2022-05-03	8.940	9.020	8.730	8.880	8.483	494,100
2022-05-02	9.030	9.240	8.700	8.950	8.550	1,415,000
2022-04-29	8.950	9.260	8.780	9.060	8.655	1,622,800
2022-04-28	8.910	8.950	8.700	8.830	8.435	569,100
2022-04-27	8.920	9.090	8.810	8.870	8.473	857,200
2022-04-26	9.000	9.180	8.800	8.900	8.487	913,700
2022-04-25	9.020	9.140	8.810	9.070	8.649	795,300
2022-04-22	9.240	9.240	8.930	9.040	8.621	524,300
2022-04-20	9.200	9.270	9.100	9.250	8.821	384,900
2022-04-19	9.000	9.190	8.960	9.180	8.754	470,400
2022-04-18	8.860	9.170	8.700	9.020	8.602	1,267,200
2022-04-14	9.000	9.150	8.850	8.860	8.449	583,500
2022-04-13	9.170	9.250	8.950	9.000	8.583	635,900
2022-04-12	9.080	9.410	8.990	9.170	8.745	858,400
2022-04-11	8.990	9.060	8.910	8.980	8.564	880,800
2022-04-08	9.100	9.160	8.940	9.050	8.630	646,400
2022-04-07	9.050	9.200	8.630	9.120	8.697	2,812,000
2022-04-06	9.620	9.620	8.900	9.070	8.649	3,231,800
2022-04-05	10.000	10.110	9.630	9.630	9.183	808,900
2022-04-04	10.050	10.140	9.850	9.990	9.527	368,500
2022-04-01	9.950	10.180	9.920	10.040	9.574	523,200
2022-03-31	9.900	10.010	9.710	9.850	9.393	1,085,600
2022-03-30	10.170	10.270	9.770	9.870	9.412	842,100
2022-03-29	9.670	10.250	9.630	10.100	9.632	2,330,400
2022-03-28	10.000	10.050	9.610	9.610	9.164	2,037,500
2022-03-25	9.780	9.930	9.560	9.930	9.469	1,589,400
2022-03-24	9.650	9.800	9.500	9.750	9.298	786,000
2022-03-23	9.390	9.640	9.320	9.630	9.183	918,000
2022-03-22	9.230	9.450	9.050	9.380	8.945	1,096,900

← NewerPage 19 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.