Skip to main content
logo
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.39
+0.43 (2.69%)
Feb 19, 2026, 5:35 PM GMT-3

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202616.0516.3515.9616.30-2.13%391,000
Feb 18, 202615.9116.0315.7315.9615.960.31%954,400
Feb 13, 202615.8615.9415.6315.9115.910.06%869,600
Feb 12, 202616.0516.2615.7715.9015.90-0.93%1,153,900
Feb 11, 202615.8916.2815.7716.0516.051.01%1,257,200
Feb 10, 202616.0516.0515.7215.8915.89-1.12%1,090,800
Feb 9, 202615.5716.0815.5616.0716.073.21%1,790,100
Feb 6, 202616.0316.0515.3115.5715.57-2.87%2,890,600
Feb 5, 202616.1516.3416.0316.0316.03-0.74%1,327,300
Feb 4, 202616.8516.8515.9516.1516.15-3.64%1,647,400
Feb 3, 202616.8117.3516.6216.7616.760.06%2,135,000
Feb 2, 202616.6716.9816.5616.7516.750.66%1,623,000
Jan 30, 202616.2316.7016.1116.6416.642.53%1,753,000
Jan 29, 202616.4716.6115.9016.2316.23-0.92%1,462,600
Jan 28, 202616.4716.6316.1216.3816.38-0.49%1,484,000
Jan 27, 202616.4216.7216.3316.4616.461.04%1,387,300
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