Três Tentos Agroindustrial S/A (BVMF:TTEN3)
13.60
-0.03 (-0.22%)
Aug 1, 2025, 5:06 PM GMT-3
Zuora Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 13.70 | 13.86 | 13.43 | 13.60 | 13.60 | -0.22% | 1,118,600 |
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 |
Jul 9, 2025 | 15.20 | 15.23 | 14.63 | 14.68 | 14.68 | -3.55% | 1,061,400 |
Jul 8, 2025 | 15.30 | 15.32 | 15.03 | 15.22 | 15.22 | 0.07% | 701,300 |
Jul 7, 2025 | 15.31 | 15.33 | 15.10 | 15.21 | 15.21 | -0.39% | 604,300 |
Jul 4, 2025 | 15.22 | 15.39 | 15.10 | 15.27 | 15.27 | 0.66% | 540,500 |
Jul 3, 2025 | 14.81 | 15.25 | 14.74 | 15.17 | 15.17 | 2.43% | 664,600 |
Jul 2, 2025 | 15.10 | 15.10 | 14.62 | 14.81 | 14.81 | -1.99% | 1,891,700 |
Jul 1, 2025 | 15.15 | 15.32 | 14.95 | 15.11 | 15.11 | - | 1,751,800 |
Jun 30, 2025 | 15.34 | 15.46 | 14.99 | 15.11 | 15.11 | -0.85% | 2,504,900 |
Jun 27, 2025 | 15.28 | 15.61 | 15.23 | 15.24 | 15.24 | -1.30% | 1,387,900 |
Jun 26, 2025 | 14.75 | 15.55 | 14.75 | 15.44 | 15.44 | 4.18% | 1,324,800 |
Jun 25, 2025 | 14.54 | 15.34 | 14.45 | 14.82 | 14.82 | 1.65% | 2,556,100 |
Jun 24, 2025 | 14.38 | 14.78 | 14.38 | 14.58 | 14.58 | 1.18% | 2,420,500 |
Jun 23, 2025 | 14.46 | 14.56 | 14.25 | 14.41 | 14.41 | -0.35% | 2,240,000 |
Jun 20, 2025 | 14.22 | 14.73 | 14.22 | 14.46 | 14.46 | -0.34% | 15,166,100 |
Jun 18, 2025 | 14.53 | 14.64 | 14.40 | 14.51 | 14.51 | -1.23% | 1,432,800 |
Jun 17, 2025 | 14.70 | 14.82 | 14.40 | 14.69 | 14.69 | 0.41% | 1,211,700 |
Jun 16, 2025 | 14.69 | 14.70 | 14.28 | 14.63 | 14.63 | 0.48% | 1,406,300 |
Jun 13, 2025 | 14.33 | 14.74 | 14.01 | 14.56 | 14.56 | 1.89% | 1,579,200 |
Jun 12, 2025 | 14.01 | 14.29 | 13.99 | 14.29 | 14.29 | 0.70% | 1,125,000 |
Jun 11, 2025 | 14.19 | 14.25 | 13.99 | 14.19 | 14.19 | -0.35% | 1,747,900 |
Jun 10, 2025 | 14.41 | 14.77 | 14.20 | 14.24 | 14.24 | -0.63% | 1,671,600 |
Jun 9, 2025 | 14.18 | 14.44 | 13.80 | 14.33 | 14.33 | 1.63% | 1,750,900 |
Jun 6, 2025 | 14.20 | 14.22 | 13.93 | 14.10 | 14.10 | -0.14% | 726,900 |
Jun 5, 2025 | 14.05 | 14.29 | 13.91 | 14.12 | 14.12 | - | 1,224,300 |
Jun 4, 2025 | 14.48 | 14.60 | 14.03 | 14.12 | 14.12 | -1.94% | 1,194,100 |
Jun 3, 2025 | 14.43 | 14.48 | 14.22 | 14.40 | 14.40 | -0.21% | 1,140,100 |
Jun 2, 2025 | 13.95 | 14.50 | 13.95 | 14.43 | 14.43 | 3.44% | 1,693,000 |
May 30, 2025 | 14.29 | 14.33 | 13.80 | 13.95 | 13.95 | -2.92% | 2,806,700 |
May 29, 2025 | 14.44 | 14.63 | 14.10 | 14.37 | 14.37 | -0.55% | 1,265,200 |
May 28, 2025 | 14.59 | 14.59 | 14.19 | 14.45 | 14.45 | -0.48% | 1,237,700 |
May 27, 2025 | 14.67 | 14.68 | 14.37 | 14.52 | 14.52 | - | 1,522,400 |
May 26, 2025 | 14.57 | 14.64 | 14.40 | 14.52 | 14.52 | -0.89% | 954,100 |
May 23, 2025 | 14.20 | 14.66 | 14.05 | 14.65 | 14.65 | 2.73% | 990,900 |