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:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 10.02 | 10.08 | 9.81 | 9.88 | 9.88 | 877,500 |
| Jun 27, 2024 | 9.70 | 10.07 | 9.70 | 10.07 | 10.07 | 862,000 |
| Jun 26, 2024 | 9.70 | 9.80 | 9.63 | 9.74 | 9.74 | 792,700 |
| Jun 25, 2024 | 10.04 | 10.05 | 9.66 | 9.75 | 9.75 | 2,223,100 |
| Jun 24, 2024 | 10.05 | 10.07 | 9.91 | 10.03 | 10.03 | 2,560,900 |
| Jun 21, 2024 | 10.00 | 10.13 | 9.81 | 10.05 | 10.05 | 1,377,300 |
| Jun 20, 2024 | 9.91 | 10.09 | 9.82 | 9.95 | 9.95 | 1,009,900 |
| Jun 19, 2024 | 10.10 | 10.13 | 9.91 | 9.91 | 9.91 | 1,024,400 |
| Jun 18, 2024 | 9.88 | 10.15 | 9.75 | 10.13 | 10.13 | 1,155,000 |
| Jun 17, 2024 | 9.97 | 10.05 | 9.86 | 9.87 | 9.87 | 970,200 |
| Jun 14, 2024 | 9.95 | 10.14 | 9.90 | 9.98 | 9.98 | 553,300 |
| Jun 13, 2024 | 9.94 | 10.08 | 9.76 | 9.95 | 9.95 | 1,378,000 |
| Jun 12, 2024 | 9.90 | 10.03 | 9.80 | 9.94 | 9.94 | 1,578,000 |
| Jun 11, 2024 | 9.73 | 9.90 | 9.66 | 9.82 | 9.82 | 1,342,000 |
| Jun 10, 2024 | 9.78 | 9.78 | 9.50 | 9.73 | 9.73 | 564,300 |
| Jun 07, 2024 | 9.70 | 9.82 | 9.62 | 9.65 | 9.65 | 597,700 |
| Jun 06, 2024 | 9.55 | 9.77 | 9.46 | 9.70 | 9.70 | 686,200 |
| Jun 05, 2024 | 9.80 | 9.85 | 9.49 | 9.55 | 9.55 | 1,302,200 |
| Jun 04, 2024 | 9.88 | 9.94 | 9.74 | 9.79 | 9.79 | 508,300 |
| Jun 03, 2024 | 9.74 | 10.06 | 9.64 | 9.88 | 9.88 | 1,302,000 |
| May 31, 2024 | 9.73 | 9.75 | 9.53 | 9.73 | 9.73 | 605,100 |
| May 29, 2024 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | 596,600 |
| May 28, 2024 | 10.00 | 10.13 | 9.75 | 9.85 | 9.85 | 600,700 |
| May 27, 2024 | 9.95 | 10.00 | 9.70 | 9.97 | 9.97 | 809,200 |
| May 24, 2024 | 10.16 | 10.16 | 9.91 | 9.95 | 9.95 | 367,800 |
| May 23, 2024 | 10.12 | 10.19 | 9.97 | 10.04 | 10.04 | 804,800 |
| May 22, 2024 | 10.31 | 10.35 | 10.01 | 10.12 | 10.12 | 506,100 |
| May 21, 2024 | 10.33 | 10.37 | 10.16 | 10.31 | 10.31 | 437,100 |
| May 20, 2024 | 10.22 | 10.38 | 9.98 | 10.35 | 10.35 | 580,200 |
| May 17, 2024 | 10.24 | 10.25 | 10.05 | 10.22 | 10.22 | 461,900 |
| May 16, 2024 | 10.10 | 10.29 | 10.06 | 10.22 | 10.22 | 2,219,700 |
| May 15, 2024 | 9.86 | 10.15 | 9.78 | 9.99 | 9.99 | 1,838,600 |
| May 14, 2024 | 9.98 | 10.00 | 9.79 | 9.82 | 9.82 | 552,000 |
| May 13, 2024 | 10.06 | 10.08 | 9.86 | 9.98 | 9.98 | 981,000 |
| May 10, 2024 | 10.35 | 10.46 | 9.93 | 10.10 | 10.10 | 1,371,100 |
| May 09, 2024 | 9.43 | 10.47 | 9.30 | 10.40 | 10.40 | 5,245,800 |
| May 08, 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,254,100 |
| May 07, 2024 | 9.47 | 9.66 | 9.34 | 9.38 | 9.38 | 1,257,400 |
| May 06, 2024 | 9.89 | 9.89 | 9.03 | 9.50 | 9.50 | 4,805,600 |
| May 03, 2024 | 10.30 | 10.46 | 9.85 | 9.94 | 9.94 | 1,461,800 |
| May 02, 2024 | 10.11 | 10.45 | 10.11 | 10.17 | 10.17 | 840,400 |
| Apr 30, 2024 | 10.30 | 10.30 | 10.03 | 10.12 | 10.12 | 824,900 |
| Apr 29, 2024 | 10.08 | 10.32 | 10.07 | 10.30 | 10.30 | 551,800 |
| Apr 26, 2024 | 10.00 | 10.26 | 10.00 | 10.08 | 10.08 | 718,300 |
| Apr 25, 2024 | 9.95 | 10.07 | 9.87 | 9.99 | 9.99 | 545,700 |
| Apr 24, 2024 | 9.88 | 10.14 | 9.85 | 9.99 | 9.99 | 633,400 |
| Apr 23, 2024 | 9.72 | 9.94 | 9.63 | 9.90 | 9.90 | 603,700 |
| Apr 22, 2024 | 9.75 | 9.83 | 9.65 | 9.73 | 9.73 | 856,400 |
| Apr 19, 2024 | 9.80 | 9.92 | 9.61 | 9.75 | 9.75 | 1,118,100 |
| Apr 18, 2024 | 9.72 | 9.90 | 9.71 | 9.78 | 9.78 | 553,200 |
| Apr 17, 2024 | 9.73 | 9.88 | 9.69 | 9.76 | 9.76 | 784,200 |
| Apr 16, 2024 | 9.91 | 9.98 | 9.70 | 9.71 | 9.71 | 2,032,300 |
| Apr 15, 2024 | 10.21 | 10.21 | 9.90 | 9.96 | 9.96 | 1,294,000 |
| Apr 12, 2024 | 10.45 | 10.45 | 10.06 | 10.21 | 10.21 | 836,200 |
| Apr 11, 2024 | 10.49 | 10.52 | 10.28 | 10.45 | 10.45 | 561,800 |
| Apr 10, 2024 | 10.68 | 10.68 | 10.40 | 10.49 | 10.49 | 749,700 |
| Apr 09, 2024 | 10.47 | 10.70 | 10.45 | 10.69 | 10.69 | 864,900 |
| Apr 08, 2024 | 10.38 | 10.50 | 10.29 | 10.43 | 10.43 | 704,900 |
| Apr 05, 2024 | 10.30 | 10.42 | 10.18 | 10.31 | 10.31 | 640,100 |
| Apr 04, 2024 | 10.21 | 10.55 | 10.14 | 10.36 | 10.36 | 540,200 |
| Apr 03, 2024 | 10.25 | 10.36 | 10.00 | 10.21 | 10.21 | 1,018,900 |
| Apr 02, 2024 | 10.49 | 10.49 | 10.23 | 10.30 | 10.30 | 715,100 |
| Apr 01, 2024 | 10.59 | 10.66 | 10.36 | 10.49 | 10.49 | 780,200 |
| Mar 28, 2024 | 10.61 | 10.65 | 10.40 | 10.52 | 10.52 | 690,500 |
| Mar 27, 2024 | 10.66 | 10.66 | 10.40 | 10.51 | 10.51 | 686,800 |
| Mar 26, 2024 | 10.88 | 10.91 | 10.60 | 10.60 | 10.60 | 622,100 |
| Mar 25, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 659,000 |
| Mar 22, 2024 | 11.11 | 11.11 | 10.65 | 10.87 | 10.87 | 700,200 |
| Mar 21, 2024 | 11.00 | 11.22 | 10.87 | 11.03 | 11.03 | 497,000 |
| Mar 20, 2024 | 10.74 | 11.00 | 10.70 | 11.00 | 11.00 | 715,500 |
| Mar 19, 2024 | 10.71 | 10.87 | 10.62 | 10.80 | 10.80 | 456,900 |
| Mar 18, 2024 | 10.61 | 10.75 | 10.53 | 10.75 | 10.75 | 514,600 |
| Mar 15, 2024 | 10.58 | 10.73 | 10.51 | 10.60 | 10.60 | 333,300 |
| Mar 14, 2024 | 10.90 | 10.96 | 10.42 | 10.58 | 10.58 | 922,200 |
| Mar 13, 2024 | 10.59 | 11.01 | 10.54 | 10.90 | 10.90 | 846,400 |
| Mar 12, 2024 | 10.60 | 10.72 | 10.58 | 10.62 | 10.62 | 518,600 |
| Mar 11, 2024 | 10.55 | 10.76 | 10.46 | 10.56 | 10.56 | 416,500 |
| Mar 08, 2024 | 10.50 | 10.70 | 10.40 | 10.57 | 10.57 | 832,400 |
| Mar 07, 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 645,500 |
| Mar 06, 2024 | 10.99 | 11.05 | 10.57 | 10.65 | 10.65 | 1,315,800 |
| Mar 05, 2024 | 10.91 | 11.03 | 10.80 | 10.90 | 10.90 | 846,600 |
| Mar 04, 2024 | 10.72 | 10.95 | 10.61 | 10.85 | 10.85 | 1,522,100 |
| Mar 01, 2024 | 10.68 | 10.84 | 10.61 | 10.72 | 10.72 | 1,501,000 |
| Feb 29, 2024 | 10.66 | 10.71 | 10.51 | 10.63 | 10.63 | 916,200 |
| Feb 28, 2024 | 10.60 | 10.71 | 10.34 | 10.66 | 10.66 | 1,774,000 |
| Feb 27, 2024 | 9.86 | 10.45 | 9.86 | 10.45 | 10.45 | 2,929,100 |
| Feb 26, 2024 | 9.77 | 9.92 | 9.69 | 9.82 | 9.82 | 1,338,900 |
| Feb 26, 2024 | 0.117656 Dividend | |||||
| Feb 23, 2024 | 9.88 | 9.94 | 9.72 | 9.88 | 9.76 | 964,400 |
| Feb 22, 2024 | 9.70 | 9.83 | 9.51 | 9.81 | 9.69 | 1,295,100 |
| Feb 21, 2024 | 9.82 | 10.04 | 9.49 | 9.65 | 9.54 | 3,846,700 |
| Feb 20, 2024 | 9.56 | 10.00 | 9.50 | 9.95 | 9.83 | 1,323,000 |
| Feb 19, 2024 | 9.61 | 9.69 | 9.49 | 9.57 | 9.46 | 1,267,100 |
| Feb 16, 2024 | 9.76 | 9.86 | 9.52 | 9.63 | 9.52 | 1,663,600 |
| Feb 15, 2024 | 9.66 | 9.99 | 9.66 | 9.77 | 9.65 | 1,372,900 |
| Feb 14, 2024 | 9.68 | 9.71 | 9.45 | 9.64 | 9.53 | 1,080,900 |
| Feb 09, 2024 | 10.01 | 10.07 | 9.65 | 9.68 | 9.56 | 2,830,300 |
| Feb 08, 2024 | 10.51 | 10.52 | 9.96 | 10.02 | 9.90 | 1,927,800 |
| Feb 07, 2024 | 10.57 | 10.62 | 10.41 | 10.51 | 10.38 | 1,185,100 |
| Feb 06, 2024 | 10.67 | 10.83 | 10.50 | 10.57 | 10.44 | 1,044,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.