Tres Tentos Agroindustrial SA TTEN3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 10,42+0,22 (+%2,16)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | BRL 15,91 | +%0,95 | BRL 15,76 | BRL 16,02 | BRL 15,72 | 869,50K |