Skip to main content
logo
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.71
+0.53 (3.49%)
Jul 10, 2026, 5:04 PM GMT-3

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.2815.8015.2815.7115.713.49%911,300
Jul 9, 202614.6815.1914.6715.1815.183.41%535,700
Jul 8, 202614.8614.8614.6314.6814.68-1.21%599,400
Jul 7, 202615.0515.1114.7414.8614.86-1.26%820,600
Jul 6, 202615.1915.1914.8915.0515.05-0.92%575,000
Jul 3, 202615.1115.3414.8715.1915.191.06%598,200
Jul 2, 202615.1015.4314.9115.0315.03-0.33%698,200
Jul 1, 202615.0615.2914.9615.0815.08-0.13%805,300
Jun 30, 202615.0715.3014.9415.1015.10-1,028,900
Jun 29, 202615.2015.3314.9815.1015.10-0.33%496,800
Jun 26, 202614.6715.3614.5915.1515.153.06%1,214,800
Jun 25, 202614.8015.0314.6114.7014.70-0.94%1,084,300
Jun 24, 202615.1915.2114.8114.8414.84-2.30%1,158,300
Jun 23, 202614.3415.2914.2115.1915.196.30%2,296,600
Jun 22, 202613.7514.3413.7514.2914.293.55%967,400
Jun 19, 202613.9514.0513.7813.8013.80-0.72%1,113,900
Jun 18, 202614.1114.1713.9013.9013.90-1.49%1,331,200
Jun 17, 202614.6214.6514.0914.1114.11-3.36%1,457,500
Jun 16, 202614.7414.8314.4314.6014.60-0.68%1,203,600
Jun 15, 202614.8515.1914.6614.7014.701.03%772,000
Jun 12, 202614.6214.8514.4714.5514.55-1.02%1,643,100
Jun 11, 202614.2714.7314.2714.7014.702.87%1,241,500
Jun 10, 202614.4014.4514.1514.2914.29-0.76%1,086,100
Jun 9, 202614.3914.5314.1314.4014.400.56%1,989,300
Jun 8, 202614.0314.3213.9014.3214.321.70%1,471,800
Jun 5, 202614.6914.6914.0814.0814.08-4.15%1,610,600
Jun 3, 202615.0815.0914.5614.6914.69-2.65%1,604,400
Jun 2, 202615.3115.5315.0115.0915.09-1.37%1,303,500
Jun 1, 202615.6015.6415.2515.3015.30-1.92%750,200
May 29, 202615.5215.6315.4415.6015.600.19%1,138,000
May 28, 202615.7415.7815.4515.5715.57-0.64%715,600
May 27, 202615.8315.9815.6015.6715.67-1.32%822,600
May 26, 202615.9815.9815.5215.8815.88-0.19%1,439,000
May 25, 202615.7616.0215.7215.9115.910.95%868,900
May 22, 202616.2616.2615.6515.7615.76-3.08%1,372,300
May 21, 202616.2316.3715.7816.2616.260.68%1,077,900
May 20, 202616.4216.6716.1216.1516.15-1.64%1,231,900
May 19, 202616.9116.9116.3816.4216.42-2.78%786,600
May 18, 202616.6616.9416.3916.8916.891.38%1,264,600
May 15, 202617.2717.4516.5516.6616.660.42%2,740,400
May 14, 202616.5216.7116.3116.5916.590.48%1,172,900
May 13, 202617.0117.0116.3516.5116.51-2.48%1,398,600
May 12, 202616.8017.0716.6616.9316.930.77%874,700
May 11, 202616.9417.0816.6616.8016.80-0.36%1,256,600
May 8, 202617.0217.2416.7116.8616.86-0.53%1,996,500
May 7, 202617.0517.0516.6016.9516.95-0.06%1,281,000
May 6, 202616.9517.0616.4116.9616.960.59%2,222,600
May 5, 202616.5216.9516.4416.8616.862.18%1,145,500
May 4, 202616.8017.0016.4116.5016.50-1.79%2,005,200
Apr 30, 202616.4016.9516.2716.8016.803.13%2,702,800