Skip to main content
logo
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.66
+0.37 (2.27%)
Jan 27, 2026, 1:56 PM GMT-3

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202615.9316.2915.6516.2916.292.26%1,592,200
Jan 23, 202615.7316.0215.5915.9315.931.46%1,486,300
Jan 22, 202615.8716.1015.6115.7015.70-1.07%2,230,200
Jan 21, 202615.7016.0015.7015.8715.871.08%1,772,800
Jan 20, 202615.4515.7615.3415.7015.701.03%1,160,500
Jan 19, 202615.7115.7115.4015.5415.54-0.06%598,000
Jan 16, 202615.7015.8815.5015.5515.55-0.58%1,184,400
Jan 15, 202615.6515.7515.5815.6415.640.26%778,500
Jan 14, 202615.5715.6115.3015.6015.600.84%1,257,800
Jan 13, 202616.0716.0715.1615.4715.47-3.73%2,501,300
Jan 12, 202616.4916.5616.0716.0716.07-2.49%1,046,300
Jan 9, 202616.5016.7416.3216.4816.480.24%1,398,200
Jan 8, 202616.1516.7016.1516.4416.441.73%969,200
Jan 7, 202616.5316.5316.1216.1616.16-1.70%918,100
Jan 6, 202616.4716.7916.4016.4416.44-0.18%1,090,700
Jan 5, 202616.4916.5216.2416.4716.470.18%696,700
Jan 2, 202616.5016.5416.1816.4416.44-0.36%806,700
Dec 30, 202516.4516.5916.3516.5016.320.30%773,900
Dec 29, 202516.5116.5116.3316.4516.27-0.18%441,700
Dec 26, 202516.5116.8216.1816.4816.300.43%519,100
Dec 23, 202516.1416.4816.1416.4116.231.05%745,200
Dec 22, 202516.4016.4015.9216.2416.06-0.98%646,200
Dec 19, 202516.4016.5016.2216.4016.220.68%751,100
Dec 18, 202516.2216.3716.1516.2916.11-0.18%782,800
Dec 17, 202516.7116.8616.0816.3216.14-3.15%1,298,600
Dec 16, 202517.1217.1716.7316.8516.66-2.77%1,387,800
Dec 15, 202517.2317.3917.0917.3317.140.76%860,600
Dec 12, 202516.9117.2016.9117.2017.011.12%1,446,700
Dec 11, 202516.7317.0116.5917.0116.822.16%1,124,900
Dec 10, 202516.5216.7516.3916.6516.47-0.30%1,800,500
Dec 9, 202516.3116.8516.3116.7016.520.24%1,158,400
Dec 8, 202516.5116.7616.4016.6616.481.59%1,221,100
Dec 5, 202517.3917.3916.2716.4016.22-5.64%1,579,300
Dec 4, 202517.2517.5516.9017.3817.191.16%1,304,400
Dec 3, 202516.2317.2416.2317.1816.996.64%2,733,900
Dec 2, 202515.5516.1115.5316.1115.933.60%2,071,100
Dec 1, 202515.7015.9915.3415.5515.381.57%2,167,400
Nov 28, 202515.2315.4815.1515.3115.140.39%1,609,200
Nov 27, 202514.7915.3114.7915.2515.083.04%908,500
Nov 26, 202514.5014.9114.4314.8014.642.35%4,259,800
Nov 25, 202514.8914.9814.4614.4614.30-2.89%1,930,200
Nov 24, 202515.0115.1614.8714.8914.73-0.80%910,600
Nov 21, 202515.0915.1614.8115.0114.84-0.53%782,700
Nov 19, 202515.4015.4615.0015.0914.92-2.33%899,600
Nov 18, 202515.4715.7415.1415.4515.28-0.32%1,171,800
Nov 17, 202515.7915.8615.4015.5015.33-2.52%2,306,000
Nov 14, 202515.2616.4414.9515.9015.721.86%2,364,600
Nov 13, 202515.8516.0015.5215.6115.44-0.95%789,600
Nov 12, 202515.8215.8315.5315.7615.59-0.32%664,500
Nov 11, 202515.5616.2215.4415.8115.641.35%1,420,600