Três Tentos Agroindustrial S/A (TTEN3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 9.78 | 9.78 | 9.50 | 9.73 | 9.73 | 563,800 |
| 07 jun 2024 | 9.70 | 9.82 | 9.62 | 9.65 | 9.65 | 597,700 |
| 06 jun 2024 | 9.55 | 9.77 | 9.46 | 9.70 | 9.70 | 686,200 |
| 05 jun 2024 | 9.80 | 9.85 | 9.49 | 9.55 | 9.55 | 1,302,200 |
| 04 jun 2024 | 9.88 | 9.94 | 9.74 | 9.79 | 9.79 | 508,300 |
| 03 jun 2024 | 9.74 | 10.06 | 9.64 | 9.88 | 9.88 | 1,302,000 |
| 31 may 2024 | 9.73 | 9.75 | 9.53 | 9.73 | 9.73 | 605,100 |
| 29 may 2024 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | 596,600 |
| 28 may 2024 | 10.00 | 10.13 | 9.75 | 9.85 | 9.85 | 600,700 |
| 27 may 2024 | 9.95 | 10.00 | 9.70 | 9.97 | 9.97 | 809,200 |
| 24 may 2024 | 10.16 | 10.16 | 9.91 | 9.95 | 9.95 | 367,800 |
| 23 may 2024 | 10.12 | 10.19 | 9.97 | 10.04 | 10.04 | 804,800 |
| 22 may 2024 | 10.31 | 10.35 | 10.01 | 10.12 | 10.12 | 506,100 |
| 21 may 2024 | 10.33 | 10.37 | 10.16 | 10.31 | 10.31 | 437,100 |
| 20 may 2024 | 10.22 | 10.38 | 9.98 | 10.35 | 10.35 | 580,200 |
| 17 may 2024 | 10.24 | 10.25 | 10.05 | 10.22 | 10.22 | 461,900 |
| 16 may 2024 | 10.10 | 10.29 | 10.06 | 10.22 | 10.22 | 2,219,700 |
| 15 may 2024 | 9.86 | 10.15 | 9.78 | 9.99 | 9.99 | 1,838,600 |
| 14 may 2024 | 9.98 | 10.00 | 9.79 | 9.82 | 9.82 | 552,000 |
| 13 may 2024 | 10.06 | 10.08 | 9.86 | 9.98 | 9.98 | 981,000 |
| 10 may 2024 | 10.35 | 10.46 | 9.93 | 10.10 | 10.10 | 1,371,100 |
| 09 may 2024 | 9.43 | 10.47 | 9.30 | 10.40 | 10.40 | 5,245,800 |
| 08 may 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,254,100 |
| 07 may 2024 | 9.47 | 9.66 | 9.34 | 9.38 | 9.38 | 1,257,400 |
| 06 may 2024 | 9.89 | 9.89 | 9.03 | 9.50 | 9.50 | 4,805,600 |
| 03 may 2024 | 10.30 | 10.46 | 9.85 | 9.94 | 9.94 | 1,461,800 |
| 02 may 2024 | 10.11 | 10.45 | 10.11 | 10.17 | 10.17 | 840,400 |
| 30 abr 2024 | 10.30 | 10.30 | 10.03 | 10.12 | 10.12 | 824,900 |
| 29 abr 2024 | 10.08 | 10.32 | 10.07 | 10.30 | 10.30 | 551,800 |
| 26 abr 2024 | 10.00 | 10.26 | 10.00 | 10.08 | 10.08 | 718,300 |
| 25 abr 2024 | 9.95 | 10.07 | 9.87 | 9.99 | 9.99 | 545,700 |
| 24 abr 2024 | 9.88 | 10.14 | 9.85 | 9.99 | 9.99 | 633,400 |
| 23 abr 2024 | 9.72 | 9.94 | 9.63 | 9.90 | 9.90 | 603,700 |
| 22 abr 2024 | 9.75 | 9.83 | 9.65 | 9.73 | 9.73 | 856,400 |
| 19 abr 2024 | 9.80 | 9.92 | 9.61 | 9.75 | 9.75 | 1,118,100 |
| 18 abr 2024 | 9.72 | 9.90 | 9.71 | 9.78 | 9.78 | 553,200 |
| 17 abr 2024 | 9.73 | 9.88 | 9.69 | 9.76 | 9.76 | 784,200 |
| 16 abr 2024 | 9.91 | 9.98 | 9.70 | 9.71 | 9.71 | 2,032,300 |
| 15 abr 2024 | 10.21 | 10.21 | 9.90 | 9.96 | 9.96 | 1,294,000 |
| 12 abr 2024 | 10.45 | 10.45 | 10.06 | 10.21 | 10.21 | 836,200 |
| 11 abr 2024 | 10.49 | 10.52 | 10.28 | 10.45 | 10.45 | 561,800 |
| 10 abr 2024 | 10.68 | 10.68 | 10.40 | 10.49 | 10.49 | 749,700 |
| 09 abr 2024 | 10.47 | 10.70 | 10.45 | 10.69 | 10.69 | 864,900 |
| 08 abr 2024 | 10.38 | 10.50 | 10.29 | 10.43 | 10.43 | 704,900 |
| 05 abr 2024 | 10.30 | 10.42 | 10.18 | 10.31 | 10.31 | 640,100 |
| 04 abr 2024 | 10.21 | 10.55 | 10.14 | 10.36 | 10.36 | 540,200 |
| 03 abr 2024 | 10.25 | 10.36 | 10.00 | 10.21 | 10.21 | 1,018,900 |
| 02 abr 2024 | 10.49 | 10.49 | 10.23 | 10.30 | 10.30 | 715,100 |
| 01 abr 2024 | 10.59 | 10.66 | 10.36 | 10.49 | 10.49 | 780,200 |
| 28 mar 2024 | 10.61 | 10.65 | 10.40 | 10.52 | 10.52 | 690,500 |
| 27 mar 2024 | 10.66 | 10.66 | 10.40 | 10.51 | 10.51 | 686,800 |
| 26 mar 2024 | 10.88 | 10.91 | 10.60 | 10.60 | 10.60 | 622,100 |
| 25 mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 659,000 |
| 22 mar 2024 | 11.11 | 11.11 | 10.65 | 10.87 | 10.87 | 700,200 |
| 21 mar 2024 | 11.00 | 11.22 | 10.87 | 11.03 | 11.03 | 497,000 |
| 20 mar 2024 | 10.74 | 11.00 | 10.70 | 11.00 | 11.00 | 715,500 |
| 19 mar 2024 | 10.71 | 10.87 | 10.62 | 10.80 | 10.80 | 456,900 |
| 18 mar 2024 | 10.61 | 10.75 | 10.53 | 10.75 | 10.75 | 514,600 |
| 15 mar 2024 | 10.58 | 10.73 | 10.51 | 10.60 | 10.60 | 333,300 |
| 14 mar 2024 | 10.90 | 10.96 | 10.42 | 10.58 | 10.58 | 922,200 |
| 13 mar 2024 | 10.59 | 11.01 | 10.54 | 10.90 | 10.90 | 846,400 |
| 12 mar 2024 | 10.60 | 10.72 | 10.58 | 10.62 | 10.62 | 518,600 |
| 11 mar 2024 | 10.55 | 10.76 | 10.46 | 10.56 | 10.56 | 416,500 |
| 08 mar 2024 | 10.50 | 10.70 | 10.40 | 10.57 | 10.57 | 832,400 |
| 07 mar 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 645,500 |
| 06 mar 2024 | 10.99 | 11.05 | 10.57 | 10.65 | 10.65 | 1,315,800 |
| 05 mar 2024 | 10.91 | 11.03 | 10.80 | 10.90 | 10.90 | 846,600 |
| 04 mar 2024 | 10.72 | 10.95 | 10.61 | 10.85 | 10.85 | 1,522,100 |
| 01 mar 2024 | 10.68 | 10.84 | 10.61 | 10.72 | 10.72 | 1,501,000 |
| 29 feb 2024 | 10.66 | 10.71 | 10.51 | 10.63 | 10.63 | 916,200 |
| 28 feb 2024 | 10.60 | 10.71 | 10.34 | 10.66 | 10.66 | 1,774,000 |
| 27 feb 2024 | 9.86 | 10.45 | 9.86 | 10.45 | 10.45 | 2,929,100 |
| 26 feb 2024 | 9.77 | 9.92 | 9.69 | 9.82 | 9.82 | 1,338,900 |
| 26 feb 2024 | 0.117656 Dividendo | |||||
| 23 feb 2024 | 9.88 | 9.94 | 9.72 | 9.88 | 9.76 | 964,400 |
| 22 feb 2024 | 9.70 | 9.83 | 9.51 | 9.81 | 9.69 | 1,295,100 |
| 21 feb 2024 | 9.82 | 10.04 | 9.49 | 9.65 | 9.54 | 3,846,700 |
| 20 feb 2024 | 9.56 | 10.00 | 9.50 | 9.95 | 9.83 | 1,323,000 |
| 19 feb 2024 | 9.61 | 9.69 | 9.49 | 9.57 | 9.46 | 1,267,100 |
| 16 feb 2024 | 9.76 | 9.86 | 9.52 | 9.63 | 9.52 | 1,663,600 |
| 15 feb 2024 | 9.66 | 9.99 | 9.66 | 9.77 | 9.65 | 1,372,900 |
| 14 feb 2024 | 9.68 | 9.71 | 9.45 | 9.64 | 9.53 | 1,080,900 |
| 09 feb 2024 | 10.01 | 10.07 | 9.65 | 9.68 | 9.56 | 2,830,300 |
| 08 feb 2024 | 10.51 | 10.52 | 9.96 | 10.02 | 9.90 | 1,927,800 |
| 07 feb 2024 | 10.57 | 10.62 | 10.41 | 10.51 | 10.38 | 1,185,100 |
| 06 feb 2024 | 10.67 | 10.83 | 10.50 | 10.57 | 10.44 | 1,044,500 |
| 05 feb 2024 | 10.57 | 10.75 | 10.45 | 10.65 | 10.52 | 1,024,800 |
| 02 feb 2024 | 10.67 | 10.73 | 10.50 | 10.57 | 10.44 | 1,346,900 |
| 01 feb 2024 | 11.02 | 11.07 | 10.60 | 10.61 | 10.48 | 2,522,200 |
| 31 ene 2024 | 10.96 | 11.24 | 10.92 | 11.02 | 10.89 | 1,101,100 |
| 30 ene 2024 | 10.94 | 10.95 | 10.77 | 10.95 | 10.82 | 849,300 |
| 29 ene 2024 | 11.14 | 11.14 | 10.86 | 10.94 | 10.81 | 1,282,700 |
| 26 ene 2024 | 11.11 | 11.23 | 11.02 | 11.09 | 10.96 | 900,100 |
| 25 ene 2024 | 11.12 | 11.19 | 10.92 | 11.07 | 10.94 | 1,063,300 |
| 24 ene 2024 | 11.34 | 11.55 | 11.09 | 11.12 | 10.99 | 1,182,900 |
| 23 ene 2024 | 11.19 | 11.32 | 11.00 | 11.32 | 11.19 | 2,276,100 |
| 22 ene 2024 | 11.44 | 11.44 | 10.96 | 11.07 | 10.94 | 1,557,500 |
| 19 ene 2024 | 11.52 | 11.52 | 11.10 | 11.39 | 11.25 | 1,761,500 |
| 18 ene 2024 | 11.75 | 11.93 | 11.33 | 11.46 | 11.32 | 1,491,500 |
| 17 ene 2024 | 11.53 | 11.79 | 11.49 | 11.75 | 11.61 | 1,407,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.