Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil · Delayed Price · Currency is BRL 13.71
+0.37 (2.77%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:TTEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.47 | 14.00 | 13.47 | 13.71 | 13.71 | 2.77% | 1,698,900 |
| Oct 9, 2025 | 13.44 | 13.53 | 13.25 | 13.34 | 13.34 | -0.74% | 958,400 |
| Oct 8, 2025 | 13.35 | 13.53 | 13.27 | 13.44 | 13.44 | 0.90% | 620,600 |
| Oct 7, 2025 | 13.40 | 13.45 | 13.16 | 13.32 | 13.32 | -0.75% | 975,200 |
| Oct 6, 2025 | 13.60 | 13.62 | 13.36 | 13.42 | 13.42 | -1.18% | 992,100 |
| Oct 3, 2025 | 13.67 | 13.68 | 13.51 | 13.58 | 13.58 | -0.15% | 507,900 |
| Oct 2, 2025 | 13.94 | 13.94 | 13.55 | 13.60 | 13.60 | -1.95% | 862,700 |
| Oct 1, 2025 | 13.98 | 13.98 | 13.78 | 13.87 | 13.87 | -0.79% | 816,000 |
| Sep 30, 2025 | 13.92 | 14.10 | 13.89 | 13.98 | 13.98 | -0.21% | 778,300 |
| Sep 29, 2025 | 13.82 | 14.09 | 13.82 | 14.01 | 14.01 | 1.45% | 610,200 |
| Sep 26, 2025 | 13.71 | 13.96 | 13.56 | 13.81 | 13.81 | 1.32% | 1,102,900 |
| Sep 25, 2025 | 13.70 | 13.96 | 13.61 | 13.63 | 13.63 | -0.94% | 1,239,000 |
| Sep 24, 2025 | 13.90 | 13.96 | 13.70 | 13.76 | 13.76 | -1.01% | 1,052,000 |
| Sep 23, 2025 | 13.85 | 14.25 | 13.73 | 13.90 | 13.90 | 0.36% | 1,379,000 |
| Sep 22, 2025 | 14.33 | 14.33 | 13.77 | 13.85 | 13.85 | -3.01% | 1,785,700 |
| Sep 19, 2025 | 14.42 | 14.52 | 14.23 | 14.28 | 14.28 | -0.49% | 1,550,100 |
| Sep 18, 2025 | 14.55 | 14.56 | 14.35 | 14.35 | 14.35 | -1.58% | 811,200 |
| Sep 17, 2025 | 14.52 | 14.72 | 14.37 | 14.58 | 14.58 | 0.41% | 587,500 |
| Sep 16, 2025 | 14.59 | 14.73 | 14.30 | 14.52 | 14.52 | -0.34% | 654,700 |
| Sep 15, 2025 | 14.41 | 14.62 | 14.39 | 14.57 | 14.57 | 1.11% | 696,600 |
| Sep 12, 2025 | 14.50 | 14.50 | 14.25 | 14.41 | 14.41 | -0.07% | 507,100 |
| Sep 11, 2025 | 14.59 | 14.64 | 14.38 | 14.42 | 14.42 | -0.55% | 1,019,600 |
| Sep 10, 2025 | 14.50 | 14.60 | 14.23 | 14.50 | 14.50 | 0.28% | 1,654,900 |
| Sep 9, 2025 | 14.30 | 14.66 | 14.20 | 14.46 | 14.46 | 2.19% | 1,358,900 |
| Sep 8, 2025 | 14.50 | 14.54 | 14.06 | 14.15 | 14.15 | -2.08% | 1,412,900 |
| Sep 5, 2025 | 14.28 | 14.54 | 14.18 | 14.45 | 14.45 | 1.76% | 1,212,900 |
| Sep 4, 2025 | 14.11 | 14.25 | 13.95 | 14.20 | 14.20 | 0.64% | 666,100 |
| Sep 3, 2025 | 14.19 | 14.23 | 14.01 | 14.11 | 14.11 | -0.07% | 900,000 |
| Sep 2, 2025 | 14.45 | 14.45 | 14.02 | 14.12 | 14.12 | -2.49% | 1,142,700 |
| Sep 1, 2025 | 14.70 | 14.74 | 14.37 | 14.48 | 14.48 | -1.03% | 833,100 |
| Aug 29, 2025 | 14.76 | 14.76 | 14.58 | 14.63 | 14.63 | -0.34% | 544,600 |
| Aug 28, 2025 | 14.46 | 14.85 | 14.41 | 14.68 | 14.68 | 1.52% | 583,700 |
| Aug 27, 2025 | 14.48 | 14.54 | 14.27 | 14.46 | 14.46 | 0.35% | 473,000 |
| Aug 26, 2025 | 14.48 | 14.50 | 14.34 | 14.41 | 14.41 | 0.07% | 448,300 |
| Aug 25, 2025 | 14.51 | 14.54 | 14.33 | 14.40 | 14.40 | -0.35% | 823,200 |
| Aug 22, 2025 | 14.20 | 14.57 | 14.15 | 14.45 | 14.45 | 1.98% | 877,400 |
| Aug 21, 2025 | 14.18 | 14.28 | 13.98 | 14.17 | 14.17 | -0.63% | 797,400 |
| Aug 20, 2025 | 14.11 | 14.26 | 13.83 | 14.26 | 14.26 | 1.13% | 1,116,800 |
| Aug 19, 2025 | 14.33 | 14.33 | 14.00 | 14.10 | 14.10 | -2.15% | 853,900 |
| Aug 18, 2025 | 14.23 | 14.58 | 14.08 | 14.41 | 14.41 | 1.26% | 1,082,200 |
| Aug 15, 2025 | 14.52 | 14.75 | 14.07 | 14.23 | 14.23 | 7.40% | 3,003,000 |
| Aug 14, 2025 | 13.29 | 13.36 | 13.18 | 13.25 | 13.25 | 0.23% | 904,600 |
| Aug 13, 2025 | 13.37 | 13.40 | 13.11 | 13.22 | 13.22 | -1.64% | 1,497,400 |
| Aug 12, 2025 | 13.27 | 13.59 | 13.21 | 13.44 | 13.44 | 1.36% | 1,144,300 |
| Aug 11, 2025 | 13.47 | 13.48 | 13.26 | 13.26 | 13.26 | -0.97% | 974,700 |
| Aug 8, 2025 | 13.37 | 13.57 | 13.21 | 13.39 | 13.39 | -0.37% | 905,000 |
| Aug 7, 2025 | 13.45 | 13.63 | 13.04 | 13.44 | 13.44 | 0.67% | 2,400,900 |
| Aug 6, 2025 | 13.59 | 13.68 | 13.31 | 13.35 | 13.35 | -1.77% | 1,777,900 |
| Aug 5, 2025 | 13.62 | 13.66 | 13.40 | 13.59 | 13.59 | 0.30% | 712,600 |
| Aug 4, 2025 | 13.62 | 13.80 | 13.43 | 13.55 | 13.55 | -0.37% | 1,262,100 |