Tres Tentos Agroindustrial SA TTEN3
BMFBOVESPA · Brazil · Commercial Services
BRL 10.42+0.22 (+2.16%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.42 | +2.16% | BRL 10.32 | BRL 10.44 | BRL 10.17 | 3.32M |
| 2026-09-30 | BRL 10.20 | -0.20% | BRL 10.28 | BRL 10.46 | BRL 10.18 | 2.84M |
| 2026-09-29 | BRL 10.22 | +1.79% | BRL 10.04 | BRL 10.25 | BRL 10.00 | 1.34M |
| 2026-09-28 | BRL 10.04 | -0.99% | BRL 10.14 | BRL 10.21 | BRL 9.97 | 1.30M |
| 2026-09-25 | BRL 10.14 | +0.40% | BRL 10.14 | BRL 10.19 | BRL 10.03 | 2.52M |
| 2026-09-24 | BRL 10.10 | -0.79% | BRL 10.20 | BRL 10.25 | BRL 10.08 | 2.19M |
| 2026-09-23 | BRL 10.18 | -2.12% | BRL 10.33 | BRL 10.48 | BRL 10.17 | 1.75M |
| 2026-09-22 | BRL 10.40 | -1.42% | BRL 10.55 | BRL 10.62 | BRL 10.34 | 1.53M |
| 2026-09-21 | BRL 10.55 | +1.93% | BRL 10.47 | BRL 10.63 | BRL 10.30 | 1.37M |
| 2026-09-18 | BRL 10.35 | -1.15% | BRL 10.47 | BRL 10.48 | BRL 10.26 | 2.32M |
| 2026-09-17 | BRL 10.47 | 0.00% | BRL 10.49 | BRL 10.69 | BRL 10.33 | 1.78M |
| 2026-09-16 | BRL 10.47 | +0.87% | BRL 10.38 | BRL 10.62 | BRL 10.27 | 2.00M |
| 2026-09-15 | BRL 10.38 | -1.98% | BRL 10.58 | BRL 10.67 | BRL 10.38 | 1.84M |
| 2026-09-14 | BRL 10.59 | -7.11% | BRL 11.24 | BRL 11.24 | BRL 10.58 | 3.04M |
| 2026-09-11 | BRL 11.40 | -3.31% | BRL 11.58 | BRL 11.75 | BRL 11.40 | 1.71M |
| 2026-09-10 | BRL 11.79 | +2.61% | BRL 11.49 | BRL 12.03 | BRL 11.45 | 1.60M |
| 2026-09-09 | BRL 11.49 | +0.79% | BRL 11.40 | BRL 11.61 | BRL 11.39 | 1.71M |
| 2026-09-08 | BRL 11.40 | +1.06% | BRL 11.38 | BRL 11.55 | BRL 11.36 | 1.15M |
| 2026-09-04 | BRL 11.28 | -2.67% | BRL 11.60 | BRL 11.62 | BRL 11.26 | 1.93M |
| 2026-09-03 | BRL 11.59 | -3.09% | BRL 12.10 | BRL 12.20 | BRL 11.32 | 2.90M |
| 2026-09-02 | BRL 11.96 | +3.64% | BRL 11.63 | BRL 12.05 | BRL 11.50 | 1.90M |
| 2026-09-01 | BRL 11.54 | +0.26% | BRL 11.55 | BRL 11.83 | BRL 11.50 | 1.06M |
| 2026-08-31 | BRL 11.51 | +0.44% | BRL 11.45 | BRL 11.77 | BRL 11.44 | 1.54M |
| 2026-08-28 | BRL 11.46 | +1.87% | BRL 11.25 | BRL 11.46 | BRL 11.13 | 1.23M |
| 2026-08-27 | BRL 11.25 | +0.81% | BRL 11.16 | BRL 11.37 | BRL 11.10 | 1.10M |
| 2026-08-26 | BRL 11.16 | -2.62% | BRL 11.46 | BRL 11.66 | BRL 11.16 | 1.71M |
| 2026-08-25 | BRL 11.46 | +3.80% | BRL 11.08 | BRL 11.47 | BRL 11.00 | 1.50M |
| 2026-08-24 | BRL 11.04 | -2.21% | BRL 11.25 | BRL 11.33 | BRL 11.04 | 827.00K |
| 2026-08-21 | BRL 11.29 | +3.96% | BRL 10.88 | BRL 11.41 | BRL 10.88 | 1.92M |
| 2026-08-20 | BRL 10.86 | +2.07% | BRL 10.60 | BRL 11.02 | BRL 10.57 | 1.15M |
| 2026-08-19 | BRL 10.64 | +0.38% | BRL 10.70 | BRL 10.85 | BRL 10.50 | 1.43M |
| 2026-08-18 | BRL 10.60 | +3.01% | BRL 10.32 | BRL 10.70 | BRL 10.20 | 2.48M |
| 2026-08-17 | BRL 10.29 | +3.63% | BRL 9.95 | BRL 10.45 | BRL 9.80 | 4.22M |
| 2026-08-14 | BRL 9.93 | -10.14% | BRL 10.39 | BRL 10.39 | BRL 9.61 | 10.74M |
| 2026-08-13 | BRL 11.05 | +2.31% | BRL 10.83 | BRL 11.14 | BRL 10.80 | 1.71M |
| 2026-08-12 | BRL 10.80 | -0.74% | BRL 10.90 | BRL 11.00 | BRL 10.75 | 1.42M |
| 2026-08-11 | BRL 10.88 | -4.56% | BRL 11.19 | BRL 11.36 | BRL 10.88 | 1.59M |
| 2026-08-07 | BRL 11.40 | -1.64% | BRL 11.64 | BRL 11.64 | BRL 11.35 | 1.50M |
| 2026-08-06 | BRL 11.59 | -1.78% | BRL 11.80 | BRL 11.90 | BRL 11.50 | 1.32M |
| 2026-08-05 | BRL 11.80 | +2.61% | BRL 11.61 | BRL 12.00 | BRL 11.56 | 1.22M |
| 2026-08-04 | BRL 11.50 | -1.96% | BRL 11.83 | BRL 11.92 | BRL 11.50 | 2.25M |
| 2026-08-03 | BRL 11.73 | -0.59% | BRL 11.78 | BRL 12.00 | BRL 11.73 | 2.80M |
| 2026-07-31 | BRL 11.80 | -2.24% | BRL 12.30 | BRL 12.30 | BRL 11.76 | 2.22M |
| 2026-07-30 | BRL 12.07 | -1.87% | BRL 12.34 | BRL 12.51 | BRL 11.91 | 4.19M |
| 2026-07-29 | BRL 12.30 | -3.91% | BRL 12.80 | BRL 12.93 | BRL 11.95 | 8.74M |
| 2026-07-28 | BRL 12.80 | -16.01% | BRL 15.36 | BRL 15.55 | BRL 12.79 | 10.10M |
| 2026-07-27 | BRL 15.24 | +1.40% | BRL 15.03 | BRL 15.36 | BRL 15.03 | 513.90K |
| 2026-07-24 | BRL 15.03 | -0.40% | BRL 15.01 | BRL 15.09 | BRL 14.87 | 550.20K |
| 2026-07-23 | BRL 15.09 | -1.37% | BRL 15.09 | BRL 15.26 | BRL 15.00 | 733.00K |
| 2026-07-22 | BRL 15.30 | +1.59% | BRL 15.05 | BRL 15.30 | BRL 15.00 | 488.10K |
| 2026-07-21 | BRL 15.06 | -1.57% | BRL 15.36 | BRL 15.40 | BRL 14.98 | 555.10K |
| 2026-07-20 | BRL 15.30 | -1.73% | BRL 15.57 | BRL 15.79 | BRL 15.30 | 530.50K |
| 2026-07-17 | BRL 15.57 | +2.10% | BRL 15.29 | BRL 15.91 | BRL 15.23 | 760.00K |
| 2026-07-16 | BRL 15.25 | +0.66% | BRL 15.16 | BRL 15.35 | BRL 15.13 | 376.70K |
| 2026-07-15 | BRL 15.15 | -1.75% | BRL 15.46 | BRL 15.49 | BRL 15.13 | 587.10K |
| 2026-07-14 | BRL 15.42 | -0.19% | BRL 15.55 | BRL 15.60 | BRL 15.25 | 458.50K |
| 2026-07-13 | BRL 15.45 | -1.65% | BRL 15.75 | BRL 15.75 | BRL 15.31 | 593.80K |
| 2026-07-10 | BRL 15.71 | +3.49% | BRL 15.28 | BRL 15.80 | BRL 15.28 | 912.90K |
| 2026-07-09 | BRL 15.18 | +3.41% | BRL 14.68 | BRL 15.19 | BRL 14.67 | 536.30K |
| 2026-07-08 | BRL 14.68 | -1.21% | BRL 14.86 | BRL 14.86 | BRL 14.63 | 599.40K |
| 2026-07-07 | BRL 14.86 | -1.26% | BRL 15.05 | BRL 15.11 | BRL 14.74 | 820.60K |
| 2026-07-06 | BRL 15.05 | -0.92% | BRL 15.19 | BRL 15.19 | BRL 14.89 | 575.20K |
| 2026-07-03 | BRL 15.19 | +1.06% | BRL 15.11 | BRL 15.34 | BRL 14.87 | 601.20K |
| 2026-07-02 | BRL 15.03 | -0.33% | BRL 15.10 | BRL 15.43 | BRL 14.91 | 698.20K |
| 2026-07-01 | BRL 15.08 | -0.13% | BRL 15.06 | BRL 15.29 | BRL 14.96 | 805.30K |
| 2026-06-30 | BRL 15.10 | 0.00% | BRL 15.07 | BRL 15.30 | BRL 14.94 | 1.04M |
| 2026-06-29 | BRL 15.10 | -0.33% | BRL 15.20 | BRL 15.33 | BRL 14.98 | 496.80K |
| 2026-06-26 | BRL 15.15 | +3.06% | BRL 14.67 | BRL 15.36 | BRL 14.59 | 1.21M |
| 2026-06-25 | BRL 14.70 | -0.94% | BRL 14.80 | BRL 15.03 | BRL 14.61 | 1.08M |
| 2026-06-24 | BRL 14.84 | -2.30% | BRL 15.19 | BRL 15.21 | BRL 14.81 | 1.16M |
| 2026-06-23 | BRL 15.19 | +6.30% | BRL 14.34 | BRL 15.29 | BRL 14.21 | 2.30M |
| 2026-06-22 | BRL 14.29 | +3.55% | BRL 13.75 | BRL 14.34 | BRL 13.75 | 967.40K |
| 2026-06-19 | BRL 13.80 | -0.72% | BRL 13.95 | BRL 14.05 | BRL 13.78 | 1.12M |
| 2026-06-18 | BRL 13.90 | -1.49% | BRL 14.11 | BRL 14.17 | BRL 13.90 | 1.33M |
| 2026-06-17 | BRL 14.11 | -3.36% | BRL 14.62 | BRL 14.65 | BRL 14.09 | 1.46M |
| 2026-06-16 | BRL 14.60 | -0.68% | BRL 14.74 | BRL 14.83 | BRL 14.43 | 1.20M |
| 2026-06-15 | BRL 14.70 | +1.03% | BRL 14.85 | BRL 15.19 | BRL 14.66 | 775.10K |
| 2026-06-12 | BRL 14.55 | -1.02% | BRL 14.62 | BRL 14.85 | BRL 14.47 | 1.66M |
| 2026-06-11 | BRL 14.70 | +2.87% | BRL 14.27 | BRL 14.73 | BRL 14.27 | 1.24M |
| 2026-06-10 | BRL 14.29 | -0.76% | BRL 14.40 | BRL 14.45 | BRL 14.15 | 1.09M |
| 2026-06-09 | BRL 14.40 | +0.56% | BRL 14.39 | BRL 14.53 | BRL 14.14 | 1.99M |
| 2026-06-08 | BRL 14.32 | +1.70% | BRL 14.03 | BRL 14.32 | BRL 13.90 | 1.49M |
| 2026-06-05 | BRL 14.08 | -4.15% | BRL 14.69 | BRL 14.69 | BRL 14.08 | 1.61M |
| 2026-06-03 | BRL 14.69 | -2.65% | BRL 15.08 | BRL 15.09 | BRL 14.56 | 1.60M |
| 2026-06-02 | BRL 15.09 | -1.37% | BRL 15.31 | BRL 15.53 | BRL 15.01 | 1.30M |
| 2026-06-01 | BRL 15.30 | -1.92% | BRL 15.60 | BRL 15.64 | BRL 15.25 | 750.50K |
| 2026-05-29 | BRL 15.60 | +0.19% | BRL 15.52 | BRL 15.63 | BRL 15.44 | 1.14M |
| 2026-05-28 | BRL 15.57 | -0.64% | BRL 15.74 | BRL 15.78 | BRL 15.45 | 715.60K |
| 2026-05-27 | BRL 15.67 | -1.32% | BRL 15.83 | BRL 15.98 | BRL 15.60 | 823.30K |
| 2026-05-26 | BRL 15.88 | -0.19% | BRL 15.98 | BRL 15.98 | BRL 15.52 | 1.44M |