Tres Tentos Agroindustrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	9.740	9.910	9.050	9.180	8.754	1,724,200
2022-03-18	9.550	9.920	9.430	9.740	9.288	1,880,600
2022-03-17	9.600	9.770	9.300	9.550	9.107	1,370,100
2022-03-16	9.780	10.040	9.240	9.520	9.078	1,072,600
2022-03-15	9.950	9.950	9.520	9.700	9.250	1,588,400
2022-03-14	9.990	10.070	9.670	10.000	9.536	725,900
2022-03-11	10.290	10.410	9.800	10.000	9.536	1,109,100
2022-03-10	10.140	10.550	10.050	10.250	9.775	1,033,200
2022-03-09	10.450	10.670	10.120	10.180	9.708	1,721,300
2022-03-08	11.190	11.230	10.370	10.400	9.918	1,595,500
2022-03-07	10.950	11.680	10.850	11.110	10.595	2,256,300
2022-03-04	10.890	11.300	10.640	11.000	10.490	1,194,000
2022-03-03	10.390	11.000	10.390	11.000	10.490	2,254,200
2022-03-02	10.050	10.900	10.050	10.400	9.918	1,101,300
2022-02-25	9.950	10.200	9.770	10.020	9.555	879,400
2022-02-24	9.500	10.140	9.150	9.930	9.469	1,088,900
2022-02-23	9.650	9.760	9.520	9.530	9.088	591,500
2022-02-22	9.530	9.740	9.400	9.580	9.136	505,300
2022-02-21	9.980	9.980	9.150	9.470	9.031	441,900
2022-02-18	10.120	10.130	9.750	9.800	9.345	774,100
2022-02-17	9.890	10.120	9.830	9.860	9.403	419,800
2022-02-16	10.140	10.150	9.790	9.860	9.403	368,300
2022-02-15	9.750	10.120	9.720	10.120	9.651	422,700
2022-02-14	9.650	9.900	9.560	9.640	9.193	564,000
2022-02-11	9.970	10.200	9.610	9.630	9.183	623,400
2022-02-10	9.850	10.230	9.750	9.800	9.345	564,600
2022-02-09	9.650	9.950	9.650	9.730	9.279	429,600
2022-02-08	9.830	9.910	9.570	9.600	9.155	328,300
2022-02-07	9.880	10.100	9.700	9.710	9.260	560,600
2022-02-04	10.000	10.000	9.480	9.870	9.412	515,900
2022-02-03	10.100	10.200	9.760	9.760	9.307	502,700
2022-02-02	10.060	10.450	10.020	10.040	9.574	1,130,400
2022-02-01	9.300	10.060	9.150	9.970	9.508	2,338,300
2022-01-31	9.690	9.940	9.340	9.800	9.345	1,075,300
2022-01-28	9.100	9.500	8.930	9.500	9.059	382,100
2022-01-27	9.110	9.280	8.930	9.270	8.840	604,500
2022-01-26	9.330	9.490	9.100	9.100	8.678	458,100
2022-01-25	8.800	9.250	8.750	9.250	8.821	335,700
2022-01-24	8.950	8.960	8.620	8.900	8.487	456,600
2022-01-21	8.920	9.140	8.600	8.930	8.516	513,500
2022-01-20	8.660	9.210	8.660	9.200	8.773	510,100
2022-01-19	8.210	8.870	8.100	8.870	8.459	572,800
2022-01-18	8.300	8.450	8.090	8.090	7.715	618,900
2022-01-17	8.110	8.530	8.080	8.530	8.134	236,700
2022-01-14	8.220	8.400	8.110	8.250	7.867	485,300
2022-01-13	8.450	8.490	8.270	8.390	8.001	452,500
2022-01-12	8.500	8.650	8.260	8.580	8.182	374,600
2022-01-11	8.380	8.660	8.180	8.350	7.963	606,000
2022-01-10	8.790	8.790	8.270	8.580	8.182	637,600
2022-01-07	8.510	8.910	8.420	8.800	8.392	247,200
2022-01-06	8.410	8.920	8.200	8.710	8.306	527,200
2022-01-05	8.980	9.150	8.440	8.440	8.049	973,600
2022-01-04	9.370	9.370	9.000	9.150	8.726	402,000
2022-01-03	9.600	9.760	8.970	9.170	8.745	864,700
2021-12-30	9.740	10.050	9.560	9.730	9.279	2,589,300
2021-12-29	9.720	9.760	9.450	9.600	9.155	801,900
2021-12-28	9.600	9.700	9.440	9.700	9.250	355,800
2021-12-27	9.390	9.610	9.220	9.560	9.117	535,100
2021-12-23	8.830	9.460	8.830	9.310	8.878	757,800
2021-12-22	9.180	9.180	8.780	8.930	8.516	615,200

← NewerPage 20 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.