Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil · Delayed Price · Currency is BRL 15.01
-0.08 (-0.53%)
Nov 21, 2025, 6:07 PM GMT-3
BVMF:TTEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.09 | 15.16 | 14.81 | 15.01 | 15.01 | -0.53% | 782,700 |
| Nov 19, 2025 | 15.40 | 15.46 | 15.00 | 15.09 | 15.09 | -2.33% | 899,600 |
| Nov 18, 2025 | 15.47 | 15.74 | 15.14 | 15.45 | 15.45 | -0.32% | 1,171,800 |
| Nov 17, 2025 | 15.79 | 15.86 | 15.40 | 15.50 | 15.50 | -2.52% | 2,306,000 |
| Nov 14, 2025 | 15.26 | 16.44 | 14.95 | 15.90 | 15.90 | 1.86% | 2,364,600 |
| Nov 13, 2025 | 15.85 | 16.00 | 15.52 | 15.61 | 15.61 | -0.95% | 789,600 |
| Nov 12, 2025 | 15.82 | 15.83 | 15.53 | 15.76 | 15.76 | -0.32% | 664,500 |
| Nov 11, 2025 | 15.56 | 16.22 | 15.44 | 15.81 | 15.81 | 1.35% | 1,420,600 |
| Nov 10, 2025 | 15.90 | 15.92 | 15.50 | 15.60 | 15.60 | -1.14% | 753,400 |
| Nov 7, 2025 | 15.83 | 15.95 | 15.64 | 15.78 | 15.78 | -0.32% | 698,200 |
| Nov 6, 2025 | 16.25 | 16.25 | 15.76 | 15.83 | 15.83 | -2.10% | 672,300 |
| Nov 5, 2025 | 16.10 | 16.23 | 16.02 | 16.17 | 16.17 | 0.06% | 1,269,300 |
| Nov 4, 2025 | 15.99 | 16.18 | 15.88 | 16.16 | 16.16 | 1.57% | 1,633,100 |
| Nov 3, 2025 | 16.01 | 16.10 | 15.75 | 15.91 | 15.91 | -0.62% | 1,280,300 |
| Oct 31, 2025 | 15.88 | 16.08 | 15.80 | 16.01 | 16.01 | 0.82% | 1,088,700 |
| Oct 30, 2025 | 15.54 | 15.89 | 15.51 | 15.88 | 15.88 | 1.66% | 689,400 |
| Oct 29, 2025 | 15.38 | 15.73 | 15.35 | 15.62 | 15.62 | 1.56% | 1,706,700 |
| Oct 28, 2025 | 14.68 | 15.53 | 14.60 | 15.38 | 15.38 | 6.81% | 2,540,600 |
| Oct 27, 2025 | 14.55 | 14.62 | 14.30 | 14.40 | 14.40 | -0.76% | 703,900 |
| Oct 24, 2025 | 14.35 | 14.60 | 14.35 | 14.51 | 14.51 | 1.47% | 1,287,600 |
| Oct 23, 2025 | 14.21 | 14.31 | 14.16 | 14.30 | 14.30 | 1.20% | 933,200 |
| Oct 22, 2025 | 14.04 | 14.31 | 13.99 | 14.13 | 14.13 | - | 751,100 |
| Oct 21, 2025 | 14.18 | 14.27 | 13.99 | 14.13 | 14.13 | -0.28% | 588,900 |
| Oct 20, 2025 | 14.27 | 14.40 | 14.17 | 14.17 | 14.17 | -0.84% | 565,600 |
| Oct 17, 2025 | 14.26 | 14.53 | 14.08 | 14.29 | 14.29 | - | 1,215,800 |
| Oct 16, 2025 | 14.10 | 14.55 | 14.06 | 14.29 | 14.29 | 1.56% | 1,345,700 |
| Oct 15, 2025 | 13.70 | 14.09 | 13.57 | 14.07 | 14.07 | 2.33% | 1,674,000 |
| Oct 14, 2025 | 13.67 | 13.82 | 13.53 | 13.75 | 13.75 | 0.51% | 1,122,800 |
| Oct 13, 2025 | 13.80 | 14.03 | 13.68 | 13.68 | 13.68 | -0.22% | 674,000 |
| Oct 10, 2025 | 13.47 | 14.00 | 13.47 | 13.71 | 13.71 | 2.77% | 1,698,100 |
| Oct 9, 2025 | 13.44 | 13.53 | 13.25 | 13.34 | 13.34 | -0.74% | 945,700 |
| Oct 8, 2025 | 13.35 | 13.53 | 13.27 | 13.44 | 13.44 | 0.90% | 619,800 |
| Oct 7, 2025 | 13.40 | 13.45 | 13.16 | 13.32 | 13.32 | -0.75% | 974,900 |
| 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% | 507,800 |
| Oct 2, 2025 | 13.94 | 13.94 | 13.55 | 13.60 | 13.60 | -1.95% | 860,600 |
| Oct 1, 2025 | 13.98 | 13.98 | 13.78 | 13.87 | 13.87 | -0.79% | 814,500 |
| Sep 30, 2025 | 13.92 | 14.10 | 13.89 | 13.98 | 13.98 | -0.21% | 777,800 |
| Sep 29, 2025 | 13.82 | 14.09 | 13.82 | 14.01 | 14.01 | 1.45% | 609,600 |
| Sep 26, 2025 | 13.71 | 13.96 | 13.56 | 13.81 | 13.81 | 1.32% | 1,102,600 |
| Sep 25, 2025 | 13.70 | 13.96 | 13.61 | 13.63 | 13.63 | -0.94% | 1,235,900 |
| Sep 24, 2025 | 13.90 | 13.96 | 13.70 | 13.76 | 13.76 | -1.01% | 1,051,400 |
| Sep 23, 2025 | 13.85 | 14.25 | 13.73 | 13.90 | 13.90 | 0.36% | 1,368,800 |
| Sep 22, 2025 | 14.33 | 14.33 | 13.77 | 13.85 | 13.85 | -3.01% | 1,784,200 |
| 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% | 799,100 |
| 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% | 693,900 |
| Sep 12, 2025 | 14.50 | 14.50 | 14.25 | 14.41 | 14.41 | -0.07% | 507,100 |