Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.60
-0.03 (-0.22%)
Aug 1, 2025, 5:06 PM GMT-3

Zuora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.7013.8613.4313.6013.60-0.22%1,118,600
Jul 31, 202513.7113.9013.5013.6313.63-0.66%1,014,300
Jul 30, 202513.5813.9413.5413.7213.721.03%899,900
Jul 29, 202513.6113.8513.5313.5813.58-0.51%1,032,300
Jul 28, 202513.9114.0513.5613.6513.65-2.36%938,000
Jul 25, 202513.5014.1813.5013.9813.983.33%1,263,700
Jul 24, 202513.6313.6613.3713.5313.53-0.73%846,800
Jul 23, 202513.4313.7213.3713.6313.630.96%823,300
Jul 22, 202513.4913.6913.4613.5013.50-0.37%1,070,700
Jul 21, 202513.2913.5513.2213.5513.551.88%1,162,100
Jul 18, 202513.5113.5313.2513.3013.30-2.06%1,482,500
Jul 17, 202513.4913.6713.3913.5813.580.67%942,200
Jul 16, 202513.6013.6013.3013.4913.49-0.52%1,054,200
Jul 15, 202513.6913.8113.5213.5613.56-1.17%1,154,800
Jul 14, 202514.0014.0213.4813.7213.72-2.35%1,817,300
Jul 11, 202514.2514.3214.0014.0514.05-1.40%756,500
Jul 10, 202514.5014.5614.1514.2514.25-2.93%1,819,900
Jul 9, 202515.2015.2314.6314.6814.68-3.55%1,061,400
Jul 8, 202515.3015.3215.0315.2215.220.07%701,300
Jul 7, 202515.3115.3315.1015.2115.21-0.39%604,300
Jul 4, 202515.2215.3915.1015.2715.270.66%540,500
Jul 3, 202514.8115.2514.7415.1715.172.43%664,600
Jul 2, 202515.1015.1014.6214.8114.81-1.99%1,891,700
Jul 1, 202515.1515.3214.9515.1115.11-1,751,800
Jun 30, 202515.3415.4614.9915.1115.11-0.85%2,504,900
Jun 27, 202515.2815.6115.2315.2415.24-1.30%1,387,900
Jun 26, 202514.7515.5514.7515.4415.444.18%1,324,800
Jun 25, 202514.5415.3414.4514.8214.821.65%2,556,100
Jun 24, 202514.3814.7814.3814.5814.581.18%2,420,500
Jun 23, 202514.4614.5614.2514.4114.41-0.35%2,240,000
Jun 20, 202514.2214.7314.2214.4614.46-0.34%15,166,100
Jun 18, 202514.5314.6414.4014.5114.51-1.23%1,432,800
Jun 17, 202514.7014.8214.4014.6914.690.41%1,211,700
Jun 16, 202514.6914.7014.2814.6314.630.48%1,406,300
Jun 13, 202514.3314.7414.0114.5614.561.89%1,579,200
Jun 12, 202514.0114.2913.9914.2914.290.70%1,125,000
Jun 11, 202514.1914.2513.9914.1914.19-0.35%1,747,900
Jun 10, 202514.4114.7714.2014.2414.24-0.63%1,671,600
Jun 9, 202514.1814.4413.8014.3314.331.63%1,750,900
Jun 6, 202514.2014.2213.9314.1014.10-0.14%726,900
Jun 5, 202514.0514.2913.9114.1214.12-1,224,300
Jun 4, 202514.4814.6014.0314.1214.12-1.94%1,194,100
Jun 3, 202514.4314.4814.2214.4014.40-0.21%1,140,100
Jun 2, 202513.9514.5013.9514.4314.433.44%1,693,000
May 30, 202514.2914.3313.8013.9513.95-2.92%2,806,700
May 29, 202514.4414.6314.1014.3714.37-0.55%1,265,200
May 28, 202514.5914.5914.1914.4514.45-0.48%1,237,700
May 27, 202514.6714.6814.3714.5214.52-1,522,400
May 26, 202514.5714.6414.4014.5214.52-0.89%954,100
May 23, 202514.2014.6614.0514.6514.652.73%990,900