Tres Tentos Agroindustrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 9.000 | 9.180 | 8.840 | 8.960 | 8.544 | 337,400 |
| 2021-12-20 | 9.230 | 9.320 | 8.820 | 9.010 | 8.592 | 555,900 |
| 2021-12-17 | 8.470 | 9.380 | 8.190 | 9.370 | 8.935 | 2,285,900 |
| 2021-12-16 | 8.280 | 8.680 | 8.240 | 8.500 | 8.106 | 1,058,200 |
| 2021-12-15 | 8.010 | 8.440 | 7.900 | 8.410 | 8.020 | 598,600 |
| 2021-12-14 | 8.280 | 8.380 | 7.980 | 8.000 | 7.629 | 487,100 |
| 2021-12-13 | 8.300 | 8.440 | 8.190 | 8.400 | 8.010 | 391,800 |
| 2021-12-10 | 8.270 | 8.380 | 8.130 | 8.350 | 7.963 | 476,000 |
| 2021-12-09 | 8.140 | 8.460 | 7.950 | 8.250 | 7.867 | 1,327,600 |
| 2021-12-08 | 7.660 | 8.260 | 7.630 | 8.200 | 7.820 | 983,100 |
| 2021-12-07 | 7.600 | 7.850 | 7.390 | 7.650 | 7.295 | 816,300 |
| 2021-12-06 | 7.300 | 7.530 | 7.200 | 7.530 | 7.181 | 798,800 |
| 2021-12-03 | 7.390 | 7.510 | 7.180 | 7.400 | 7.057 | 1,227,700 |
| 2021-12-02 | 6.980 | 7.450 | 6.890 | 7.390 | 7.047 | 1,990,000 |
| 2021-12-01 | 7.520 | 7.640 | 6.700 | 6.900 | 6.580 | 2,446,200 |
| 2021-11-30 | 8.170 | 8.170 | 7.400 | 7.400 | 7.057 | 4,389,700 |
| 2021-11-29 | 8.610 | 8.610 | 8.200 | 8.200 | 7.820 | 1,108,600 |
| 2021-11-26 | 8.390 | 8.570 | 8.130 | 8.340 | 7.953 | 1,250,900 |
| 2021-11-25 | 8.590 | 8.670 | 8.350 | 8.600 | 8.201 | 631,800 |
| 2021-11-24 | 8.110 | 8.560 | 7.820 | 8.440 | 8.049 | 856,400 |
| 2021-11-23 | 8.500 | 8.570 | 8.020 | 8.100 | 7.724 | 1,128,100 |
| 2021-11-22 | 8.860 | 8.990 | 8.430 | 8.440 | 8.049 | 1,024,000 |
| 2021-11-19 | 8.840 | 9.060 | 8.700 | 8.860 | 8.449 | 879,600 |
| 2021-11-18 | 8.870 | 9.150 | 8.770 | 8.850 | 8.440 | 1,142,900 |
| 2021-11-17 | 9.610 | 9.690 | 8.840 | 8.900 | 8.487 | 1,548,800 |
| 2021-11-16 | 9.860 | 9.860 | 9.420 | 9.570 | 9.126 | 888,000 |
| 2021-11-12 | 9.980 | 10.070 | 9.650 | 9.860 | 9.403 | 1,359,500 |
| 2021-11-11 | 9.650 | 10.200 | 9.590 | 9.890 | 9.431 | 1,061,200 |
| 2021-11-10 | 9.500 | 9.710 | 9.400 | 9.560 | 9.117 | 800,000 |
| 2021-11-09 | 9.560 | 9.770 | 9.330 | 9.600 | 9.155 | 1,329,500 |
| 2021-11-08 | 9.270 | 9.560 | 9.130 | 9.560 | 9.117 | 594,200 |
| 2021-11-05 | 9.520 | 9.580 | 9.080 | 9.330 | 8.897 | 1,745,400 |
| 2021-11-04 | 9.330 | 9.530 | 9.050 | 9.530 | 9.088 | 769,100 |
| 2021-11-03 | 8.820 | 9.570 | 8.710 | 9.300 | 8.869 | 1,113,200 |
| 2021-11-01 | 9.170 | 9.170 | 8.400 | 9.000 | 8.583 | 1,183,500 |
| 2021-10-29 | 8.600 | 8.740 | 8.440 | 8.740 | 8.335 | 836,700 |
| 2021-10-28 | 8.780 | 9.030 | 8.480 | 8.750 | 8.344 | 1,430,000 |
| 2021-10-27 | 9.000 | 9.180 | 8.750 | 8.750 | 8.344 | 660,400 |
| 2021-10-26 | 9.340 | 9.340 | 8.970 | 9.130 | 8.707 | 604,300 |
| 2021-10-25 | 8.920 | 9.500 | 8.820 | 9.480 | 9.040 | 1,018,600 |
| 2021-10-22 | 9.000 | 9.060 | 8.400 | 8.750 | 8.344 | 1,613,400 |
| 2021-10-21 | 9.380 | 9.400 | 8.860 | 9.190 | 8.764 | 1,034,300 |
| 2021-10-20 | 9.640 | 9.690 | 9.320 | 9.590 | 9.145 | 833,900 |
| 2021-10-19 | 9.840 | 9.840 | 9.310 | 9.710 | 9.260 | 1,102,300 |
| 2021-10-18 | 9.000 | 9.950 | 8.820 | 9.950 | 9.489 | 1,938,400 |
| 2021-10-15 | 8.870 | 9.100 | 8.720 | 9.100 | 8.678 | 795,100 |
| 2021-10-14 | 9.050 | 9.050 | 8.590 | 8.880 | 8.468 | 1,239,200 |
← NewerPage 21 of 21 · 1,247 trading days
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.