Três Tentos Agroindustrial S/A (TTEN3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.00 | 10.13 | 9.81 | 10.05 | 10.05 | 1,377,300 |
| 20 Jun 2024 | 9.91 | 10.09 | 9.82 | 9.95 | 9.95 | 1,009,900 |
| 19 Jun 2024 | 10.10 | 10.13 | 9.91 | 9.91 | 9.91 | 1,024,400 |
| 18 Jun 2024 | 9.88 | 10.15 | 9.75 | 10.13 | 10.13 | 1,155,000 |
| 17 Jun 2024 | 9.97 | 10.05 | 9.86 | 9.87 | 9.87 | 970,200 |
| 14 Jun 2024 | 9.95 | 10.14 | 9.90 | 9.98 | 9.98 | 553,300 |
| 13 Jun 2024 | 9.94 | 10.08 | 9.76 | 9.95 | 9.95 | 1,378,000 |
| 12 Jun 2024 | 9.90 | 10.03 | 9.80 | 9.94 | 9.94 | 1,578,000 |
| 11 Jun 2024 | 9.73 | 9.90 | 9.66 | 9.82 | 9.82 | 1,342,000 |
| 10 Jun 2024 | 9.78 | 9.78 | 9.50 | 9.73 | 9.73 | 564,300 |
| 07 Jun 2024 | 9.70 | 9.82 | 9.62 | 9.65 | 9.65 | 597,700 |
| 06 Jun 2024 | 9.55 | 9.77 | 9.46 | 9.70 | 9.70 | 686,200 |
| 05 Jun 2024 | 9.80 | 9.85 | 9.49 | 9.55 | 9.55 | 1,302,200 |
| 04 Jun 2024 | 9.88 | 9.94 | 9.74 | 9.79 | 9.79 | 508,300 |
| 03 Jun 2024 | 9.74 | 10.06 | 9.64 | 9.88 | 9.88 | 1,302,000 |
| 31 May 2024 | 9.73 | 9.75 | 9.53 | 9.73 | 9.73 | 605,100 |
| 29 May 2024 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | 596,600 |
| 28 May 2024 | 10.00 | 10.13 | 9.75 | 9.85 | 9.85 | 600,700 |
| 27 May 2024 | 9.95 | 10.00 | 9.70 | 9.97 | 9.97 | 809,200 |
| 24 May 2024 | 10.16 | 10.16 | 9.91 | 9.95 | 9.95 | 367,800 |
| 23 May 2024 | 10.12 | 10.19 | 9.97 | 10.04 | 10.04 | 804,800 |
| 22 May 2024 | 10.31 | 10.35 | 10.01 | 10.12 | 10.12 | 506,100 |
| 21 May 2024 | 10.33 | 10.37 | 10.16 | 10.31 | 10.31 | 437,100 |
| 20 May 2024 | 10.22 | 10.38 | 9.98 | 10.35 | 10.35 | 580,200 |
| 17 May 2024 | 10.24 | 10.25 | 10.05 | 10.22 | 10.22 | 461,900 |
| 16 May 2024 | 10.10 | 10.29 | 10.06 | 10.22 | 10.22 | 2,219,700 |
| 15 May 2024 | 9.86 | 10.15 | 9.78 | 9.99 | 9.99 | 1,838,600 |
| 14 May 2024 | 9.98 | 10.00 | 9.79 | 9.82 | 9.82 | 552,000 |
| 13 May 2024 | 10.06 | 10.08 | 9.86 | 9.98 | 9.98 | 981,000 |
| 10 May 2024 | 10.35 | 10.46 | 9.93 | 10.10 | 10.10 | 1,371,100 |
| 09 May 2024 | 9.43 | 10.47 | 9.30 | 10.40 | 10.40 | 5,245,800 |
| 08 May 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,254,100 |
| 07 May 2024 | 9.47 | 9.66 | 9.34 | 9.38 | 9.38 | 1,257,400 |
| 06 May 2024 | 9.89 | 9.89 | 9.03 | 9.50 | 9.50 | 4,805,600 |
| 03 May 2024 | 10.30 | 10.46 | 9.85 | 9.94 | 9.94 | 1,461,800 |
| 02 May 2024 | 10.11 | 10.45 | 10.11 | 10.17 | 10.17 | 840,400 |
| 30 Apr 2024 | 10.30 | 10.30 | 10.03 | 10.12 | 10.12 | 824,900 |
| 29 Apr 2024 | 10.08 | 10.32 | 10.07 | 10.30 | 10.30 | 551,800 |
| 26 Apr 2024 | 10.00 | 10.26 | 10.00 | 10.08 | 10.08 | 718,300 |
| 25 Apr 2024 | 9.95 | 10.07 | 9.87 | 9.99 | 9.99 | 545,700 |
| 24 Apr 2024 | 9.88 | 10.14 | 9.85 | 9.99 | 9.99 | 633,400 |
| 23 Apr 2024 | 9.72 | 9.94 | 9.63 | 9.90 | 9.90 | 603,700 |
| 22 Apr 2024 | 9.75 | 9.83 | 9.65 | 9.73 | 9.73 | 856,400 |
| 19 Apr 2024 | 9.80 | 9.92 | 9.61 | 9.75 | 9.75 | 1,118,100 |
| 18 Apr 2024 | 9.72 | 9.90 | 9.71 | 9.78 | 9.78 | 553,200 |
| 17 Apr 2024 | 9.73 | 9.88 | 9.69 | 9.76 | 9.76 | 784,200 |
| 16 Apr 2024 | 9.91 | 9.98 | 9.70 | 9.71 | 9.71 | 2,032,300 |
| 15 Apr 2024 | 10.21 | 10.21 | 9.90 | 9.96 | 9.96 | 1,294,000 |
| 12 Apr 2024 | 10.45 | 10.45 | 10.06 | 10.21 | 10.21 | 836,200 |
| 11 Apr 2024 | 10.49 | 10.52 | 10.28 | 10.45 | 10.45 | 561,800 |
| 10 Apr 2024 | 10.68 | 10.68 | 10.40 | 10.49 | 10.49 | 749,700 |
| 09 Apr 2024 | 10.47 | 10.70 | 10.45 | 10.69 | 10.69 | 864,900 |
| 08 Apr 2024 | 10.38 | 10.50 | 10.29 | 10.43 | 10.43 | 704,900 |
| 05 Apr 2024 | 10.30 | 10.42 | 10.18 | 10.31 | 10.31 | 640,100 |
| 04 Apr 2024 | 10.21 | 10.55 | 10.14 | 10.36 | 10.36 | 540,200 |
| 03 Apr 2024 | 10.25 | 10.36 | 10.00 | 10.21 | 10.21 | 1,018,900 |
| 02 Apr 2024 | 10.49 | 10.49 | 10.23 | 10.30 | 10.30 | 715,100 |
| 01 Apr 2024 | 10.59 | 10.66 | 10.36 | 10.49 | 10.49 | 780,200 |
| 28 Mar 2024 | 10.61 | 10.65 | 10.40 | 10.52 | 10.52 | 690,500 |
| 27 Mar 2024 | 10.66 | 10.66 | 10.40 | 10.51 | 10.51 | 686,800 |
| 26 Mar 2024 | 10.88 | 10.91 | 10.60 | 10.60 | 10.60 | 622,100 |
| 25 Mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 659,000 |
| 22 Mar 2024 | 11.11 | 11.11 | 10.65 | 10.87 | 10.87 | 700,200 |
| 21 Mar 2024 | 11.00 | 11.22 | 10.87 | 11.03 | 11.03 | 497,000 |
| 20 Mar 2024 | 10.74 | 11.00 | 10.70 | 11.00 | 11.00 | 715,500 |
| 19 Mar 2024 | 10.71 | 10.87 | 10.62 | 10.80 | 10.80 | 456,900 |
| 18 Mar 2024 | 10.61 | 10.75 | 10.53 | 10.75 | 10.75 | 514,600 |
| 15 Mar 2024 | 10.58 | 10.73 | 10.51 | 10.60 | 10.60 | 333,300 |
| 14 Mar 2024 | 10.90 | 10.96 | 10.42 | 10.58 | 10.58 | 922,200 |
| 13 Mar 2024 | 10.59 | 11.01 | 10.54 | 10.90 | 10.90 | 846,400 |
| 12 Mar 2024 | 10.60 | 10.72 | 10.58 | 10.62 | 10.62 | 518,600 |
| 11 Mar 2024 | 10.55 | 10.76 | 10.46 | 10.56 | 10.56 | 416,500 |
| 08 Mar 2024 | 10.50 | 10.70 | 10.40 | 10.57 | 10.57 | 832,400 |
| 07 Mar 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 645,500 |
| 06 Mar 2024 | 10.99 | 11.05 | 10.57 | 10.65 | 10.65 | 1,315,800 |
| 05 Mar 2024 | 10.91 | 11.03 | 10.80 | 10.90 | 10.90 | 846,600 |
| 04 Mar 2024 | 10.72 | 10.95 | 10.61 | 10.85 | 10.85 | 1,522,100 |
| 01 Mar 2024 | 10.68 | 10.84 | 10.61 | 10.72 | 10.72 | 1,501,000 |
| 29 Feb 2024 | 10.66 | 10.71 | 10.51 | 10.63 | 10.63 | 916,200 |
| 28 Feb 2024 | 10.60 | 10.71 | 10.34 | 10.66 | 10.66 | 1,774,000 |
| 27 Feb 2024 | 9.86 | 10.45 | 9.86 | 10.45 | 10.45 | 2,929,100 |
| 26 Feb 2024 | 9.77 | 9.92 | 9.69 | 9.82 | 9.82 | 1,338,900 |
| 26 Feb 2024 | 0.117656 Dividend | |||||
| 23 Feb 2024 | 9.88 | 9.94 | 9.72 | 9.88 | 9.76 | 964,400 |
| 22 Feb 2024 | 9.70 | 9.83 | 9.51 | 9.81 | 9.69 | 1,295,100 |
| 21 Feb 2024 | 9.82 | 10.04 | 9.49 | 9.65 | 9.54 | 3,846,700 |
| 20 Feb 2024 | 9.56 | 10.00 | 9.50 | 9.95 | 9.83 | 1,323,000 |
| 19 Feb 2024 | 9.61 | 9.69 | 9.49 | 9.57 | 9.46 | 1,267,100 |
| 16 Feb 2024 | 9.76 | 9.86 | 9.52 | 9.63 | 9.52 | 1,663,600 |
| 15 Feb 2024 | 9.66 | 9.99 | 9.66 | 9.77 | 9.65 | 1,372,900 |
| 14 Feb 2024 | 9.68 | 9.71 | 9.45 | 9.64 | 9.53 | 1,080,900 |
| 09 Feb 2024 | 10.01 | 10.07 | 9.65 | 9.68 | 9.56 | 2,830,300 |
| 08 Feb 2024 | 10.51 | 10.52 | 9.96 | 10.02 | 9.90 | 1,927,800 |
| 07 Feb 2024 | 10.57 | 10.62 | 10.41 | 10.51 | 10.38 | 1,185,100 |
| 06 Feb 2024 | 10.67 | 10.83 | 10.50 | 10.57 | 10.44 | 1,044,500 |
| 05 Feb 2024 | 10.57 | 10.75 | 10.45 | 10.65 | 10.52 | 1,024,800 |
| 02 Feb 2024 | 10.67 | 10.73 | 10.50 | 10.57 | 10.44 | 1,346,900 |
| 01 Feb 2024 | 11.02 | 11.07 | 10.60 | 10.61 | 10.48 | 2,522,200 |
| 31 Jan 2024 | 10.96 | 11.24 | 10.92 | 11.02 | 10.89 | 1,101,100 |
| 30 Jan 2024 | 10.94 | 10.95 | 10.77 | 10.95 | 10.82 | 849,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.