Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil · Delayed Price · Currency is BRL 11.40
-0.39 (-3.31%)
Sep 11, 2026, 5:04 PM GMT-3
BVMF:TTEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.49 | 12.03 | 11.45 | 11.79 | 11.79 | 2.61% | 1,596,500 |
| Sep 9, 2026 | 11.40 | 11.61 | 11.39 | 11.49 | 11.49 | 0.79% | 1,698,300 |
| Sep 8, 2026 | 11.38 | 11.55 | 11.36 | 11.40 | 11.40 | 1.06% | 1,143,300 |
| Sep 4, 2026 | 11.60 | 11.62 | 11.26 | 11.28 | 11.28 | -2.67% | 1,921,700 |
| Sep 3, 2026 | 12.10 | 12.20 | 11.32 | 11.59 | 11.59 | -3.09% | 2,900,700 |
| Sep 2, 2026 | 11.63 | 12.05 | 11.50 | 11.96 | 11.96 | 3.64% | 1,895,200 |
| Sep 1, 2026 | 11.55 | 11.83 | 11.50 | 11.54 | 11.54 | 0.26% | 1,055,500 |
| Aug 31, 2026 | 11.45 | 11.77 | 11.44 | 11.51 | 11.51 | 0.44% | 1,536,700 |
| Aug 28, 2026 | 11.25 | 11.46 | 11.13 | 11.46 | 11.46 | 1.87% | 1,223,500 |
| Aug 27, 2026 | 11.16 | 11.37 | 11.10 | 11.25 | 11.25 | 0.81% | 1,096,200 |
| Aug 26, 2026 | 11.46 | 11.66 | 11.16 | 11.16 | 11.16 | -2.62% | 1,704,300 |
| Aug 25, 2026 | 11.08 | 11.47 | 11.00 | 11.46 | 11.46 | 3.80% | 1,502,600 |
| Aug 24, 2026 | 11.25 | 11.33 | 11.04 | 11.04 | 11.04 | -2.21% | 825,600 |
| Aug 21, 2026 | 10.88 | 11.41 | 10.88 | 11.29 | 11.29 | 3.96% | 1,923,800 |
| Aug 20, 2026 | 10.60 | 11.02 | 10.57 | 10.86 | 10.86 | 2.07% | 1,148,400 |
| Aug 19, 2026 | 10.70 | 10.85 | 10.50 | 10.64 | 10.64 | 0.38% | 1,427,400 |
| Aug 18, 2026 | 10.32 | 10.70 | 10.20 | 10.60 | 10.60 | 3.01% | 2,475,800 |
| Aug 17, 2026 | 9.95 | 10.45 | 9.80 | 10.29 | 10.29 | 3.63% | 4,215,100 |
| Aug 14, 2026 | 10.39 | 10.39 | 9.61 | 9.93 | 9.93 | -10.14% | 10,739,300 |
| Aug 13, 2026 | 10.83 | 11.14 | 10.80 | 11.05 | 11.05 | 2.31% | 1,706,500 |
| Aug 12, 2026 | 10.90 | 11.00 | 10.75 | 10.80 | 10.80 | -0.74% | 1,400,900 |
| Aug 11, 2026 | 11.19 | 11.36 | 10.88 | 10.88 | 10.88 | -3.29% | 1,589,600 |
| Aug 10, 2026 | 11.40 | 11.44 | 11.11 | 11.25 | 11.25 | -1.32% | 2,007,300 |
| Aug 7, 2026 | 11.64 | 11.64 | 11.35 | 11.40 | 11.40 | -1.64% | 1,492,900 |
| Aug 6, 2026 | 11.80 | 11.90 | 11.50 | 11.59 | 11.59 | -1.78% | 1,312,800 |
| Aug 5, 2026 | 11.61 | 12.00 | 11.56 | 11.80 | 11.80 | 2.61% | 1,220,000 |
| Aug 4, 2026 | 11.83 | 11.92 | 11.50 | 11.50 | 11.50 | -1.96% | 2,251,200 |
| Aug 3, 2026 | 11.78 | 12.00 | 11.73 | 11.73 | 11.73 | -0.59% | 2,789,400 |
| Jul 31, 2026 | 12.30 | 12.30 | 11.76 | 11.80 | 11.80 | -2.24% | 2,202,400 |
| Jul 30, 2026 | 12.34 | 12.51 | 11.91 | 12.07 | 12.07 | -1.87% | 4,185,900 |
| Jul 29, 2026 | 12.80 | 12.93 | 11.95 | 12.30 | 12.30 | -3.91% | 8,718,700 |
| Jul 28, 2026 | 15.36 | 15.55 | 12.79 | 12.80 | 12.80 | -16.01% | 10,101,000 |
| Jul 27, 2026 | 15.03 | 15.36 | 15.03 | 15.24 | 15.24 | 1.40% | 513,800 |
| Jul 24, 2026 | 15.01 | 15.09 | 14.87 | 15.03 | 15.03 | -0.40% | 550,200 |
| Jul 23, 2026 | 15.09 | 15.26 | 15.00 | 15.09 | 15.09 | -1.37% | 733,000 |
| Jul 22, 2026 | 15.05 | 15.30 | 15.00 | 15.30 | 15.30 | 1.59% | 488,000 |
| Jul 21, 2026 | 15.36 | 15.40 | 14.98 | 15.06 | 15.06 | -1.57% | 555,100 |
| Jul 20, 2026 | 15.57 | 15.79 | 15.30 | 15.30 | 15.30 | -1.73% | 530,400 |
| Jul 17, 2026 | 15.29 | 15.91 | 15.23 | 15.57 | 15.57 | 2.10% | 760,000 |
| Jul 16, 2026 | 15.16 | 15.35 | 15.13 | 15.25 | 15.25 | 0.66% | 376,700 |
| Jul 15, 2026 | 15.46 | 15.49 | 15.13 | 15.15 | 15.15 | -1.75% | 587,100 |
| Jul 14, 2026 | 15.55 | 15.60 | 15.25 | 15.42 | 15.42 | -0.19% | 457,600 |
| Jul 13, 2026 | 15.75 | 15.75 | 15.31 | 15.45 | 15.45 | -1.65% | 593,400 |
| Jul 10, 2026 | 15.28 | 15.80 | 15.28 | 15.71 | 15.71 | 3.49% | 911,300 |
| Jul 9, 2026 | 14.68 | 15.19 | 14.67 | 15.18 | 15.18 | 3.41% | 535,700 |
| Jul 8, 2026 | 14.86 | 14.86 | 14.63 | 14.68 | 14.68 | -1.21% | 599,400 |
| Jul 7, 2026 | 15.05 | 15.11 | 14.74 | 14.86 | 14.86 | -1.26% | 820,600 |
| Jul 6, 2026 | 15.19 | 15.19 | 14.89 | 15.05 | 15.05 | -0.92% | 575,000 |
| Jul 3, 2026 | 15.11 | 15.34 | 14.87 | 15.19 | 15.19 | 1.06% | 598,200 |
| Jul 2, 2026 | 15.10 | 15.43 | 14.91 | 15.03 | 15.03 | -0.33% | 698,200 |