Skip to main content
logo
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.26
-0.19 (-1.23%)
Mar 12, 2026, 3:11 PM GMT-3

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202615.4315.4914.9015.23--1.42%1,917,400
Mar 11, 202615.5415.6415.0115.4515.45-2,653,900
Mar 10, 202616.2416.2415.4515.4515.45-2.77%3,200,900
Mar 9, 202615.6416.1415.5215.8915.891.60%2,109,200
Mar 6, 202616.6216.6515.5415.6415.64-9.86%7,648,600
Mar 5, 202617.7817.8017.2817.3517.35-2.20%856,900
Mar 4, 202617.0017.9016.9917.7417.743.68%2,289,500
Mar 3, 202617.0117.2416.4417.1117.11-1.44%1,583,200
Mar 2, 202617.0217.7416.9417.3617.361.46%1,465,300
Feb 27, 202617.2917.3717.0817.1117.11-1.04%859,700
Feb 26, 202616.9917.4116.9117.2917.292.37%1,454,500
Feb 25, 202616.8817.0716.7816.8916.890.12%558,900
Feb 24, 202616.7016.9916.6116.8716.870.72%1,069,100
Feb 23, 202616.7116.8816.4916.7516.750.24%1,089,300
Feb 20, 202616.6516.7816.2916.7116.710.48%814,200
Feb 19, 202616.0516.6315.9616.6316.634.20%1,002,600
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