Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil · Delayed Price · Currency is BRL 14.58
+0.06 (0.41%)
Sep 17, 2025, 5:07 PM GMT-3
BVMF:TTEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 13.70 | 13.86 | 13.43 | 13.60 | 13.60 | -0.22% | 1,118,700 |
| Jul 31, 2025 | 13.71 | 13.90 | 13.50 | 13.63 | 13.63 | -0.66% | 1,014,300 |
| Jul 30, 2025 | 13.58 | 13.94 | 13.54 | 13.72 | 13.72 | 1.03% | 899,900 |
| Jul 29, 2025 | 13.61 | 13.85 | 13.53 | 13.58 | 13.58 | -0.51% | 1,032,300 |
| Jul 28, 2025 | 13.91 | 14.05 | 13.56 | 13.65 | 13.65 | -2.36% | 938,000 |
| Jul 25, 2025 | 13.50 | 14.18 | 13.50 | 13.98 | 13.98 | 3.33% | 1,263,700 |
| Jul 24, 2025 | 13.63 | 13.66 | 13.37 | 13.53 | 13.53 | -0.73% | 846,800 |
| Jul 23, 2025 | 13.43 | 13.72 | 13.37 | 13.63 | 13.63 | 0.96% | 823,300 |
| Jul 22, 2025 | 13.49 | 13.69 | 13.46 | 13.50 | 13.50 | -0.37% | 1,070,700 |
| Jul 21, 2025 | 13.29 | 13.55 | 13.22 | 13.55 | 13.55 | 1.88% | 1,162,100 |
| Jul 18, 2025 | 13.51 | 13.53 | 13.25 | 13.30 | 13.30 | -2.06% | 1,482,500 |
| Jul 17, 2025 | 13.49 | 13.67 | 13.39 | 13.58 | 13.58 | 0.67% | 942,200 |
| Jul 16, 2025 | 13.60 | 13.60 | 13.30 | 13.49 | 13.49 | -0.52% | 1,054,200 |
| Jul 15, 2025 | 13.69 | 13.81 | 13.52 | 13.56 | 13.56 | -1.17% | 1,154,800 |
| Jul 14, 2025 | 14.00 | 14.02 | 13.48 | 13.72 | 13.72 | -2.35% | 1,817,300 |
| Jul 11, 2025 | 14.25 | 14.32 | 14.00 | 14.05 | 14.05 | -1.40% | 756,500 |
| Jul 10, 2025 | 14.50 | 14.56 | 14.15 | 14.25 | 14.25 | -2.93% | 1,819,900 |