Tres Tentos Agroindustrial SA (TTEN3) Historical Prices

Time Period

Events

BR:TTEN3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	10.51	10.73	10.46	10.64	10.64	+1.24%	2,351,300	0.99
Nov 10, 2026	10.77	10.83	10.37	10.51	10.51	+1.35%	2,552,100	1.08
Nov 09, 2026	10.46	10.77	10.14	10.77	10.77	+3.86%	1,749,700	0.74
Nov 06, 2026	10.18	10.47	10.05	10.37	10.37	+2.47%	1,522,500	0.65
Nov 05, 2026	10.52	10.64	10.03	10.12	10.12	-3.44%	1,572,300	0.67
Nov 04, 2026	10.11	10.48	10.10	10.48	10.48	+4.70%	1,746,100	0.74
Nov 03, 2026	10.13	10.25	9.87	10.01	10.01	-2.63%	2,072,400	0.88
Nov 02, 2026	10.28	10.41	10.02	10.28	10.28	0.00%	0	0.00
Oct 30, 2026	10.20	10.41	10.02	10.28	10.28	+0.10%	2,521,000	1.07
Oct 29, 2026	10.65	10.82	10.01	10.27	10.27	-4.02%	4,452,000	1.91
Oct 28, 2026	10.86	11.03	10.41	10.70	10.70	0.00%	3,846,600	1.67
Oct 27, 2026	11.60	11.62	10.50	10.70	10.70	-1.83%	5,451,800	2.38
Oct 26, 2026	10.90	11.49	10.70	10.90	10.90	-22.91%	7,665,900	3.33
Oct 23, 2026	13.66	14.30	13.65	14.14	14.14	+3.59%	2,284,500	0.94
Oct 22, 2026	13.65	13.82	13.37	13.65	13.65	-0.29%	2,543,800	1.06
Oct 21, 2026	13.93	14.03	13.56	13.69	13.69	-1.72%	1,513,800	0.64
Oct 20, 2026	13.35	14.05	13.30	13.93	13.93	+5.53%	2,129,000	0.90
Oct 19, 2026	13.10	13.29	12.97	13.20	13.20	+1.54%	2,407,400	1.03
Oct 16, 2026	12.82	13.01	12.66	13.00	13.00	+2.20%	2,008,500	0.87
Oct 15, 2026	13.01	13.12	12.72	12.72	12.72	-3.78%	3,277,500	1.45
Oct 14, 2026	13.06	13.24	12.68	13.22	13.22	+0.84%	2,398,500	1.07
Oct 13, 2026	13.50	13.65	13.11	13.11	13.11	-3.32%	2,771,700	1.26
Oct 12, 2026	13.56	13.71	12.85	13.56	13.56	0.00%	0	0.00
Oct 09, 2026	13.09	13.71	12.85	13.56	13.56	+4.47%	3,703,000	1.72
Oct 08, 2026	12.60	13.04	12.57	12.98	12.98	+3.10%	3,197,800	1.51
Oct 07, 2026	11.70	12.59	11.63	12.59	12.59	+7.61%	4,139,200	2.01
Oct 06, 2026	11.70	11.88	11.45	11.70	11.70	+0.09%	2,863,300	1.41
Oct 05, 2026	11.90	11.90	11.32	11.69	11.69	+8.04%	4,464,100	2.27
Oct 02, 2026	10.82	10.82	10.38	10.82	10.82	+3.84%	1,943,200	1.00
Oct 01, 2026	10.32	10.44	10.17	10.42	10.42	+2.16%	3,319,800	1.75
Sep 30, 2026	10.28	10.46	10.18	10.20	10.20	-0.20%	2,818,400	1.51
Sep 29, 2026	10.04	10.25	10.00	10.22	10.22	+1.79%	1,337,400	0.72
Sep 28, 2026	10.14	10.21	9.97	10.04	10.04	-0.99%	1,297,500	0.70
Sep 25, 2026	10.14	10.19	10.03	10.14	10.14	+0.40%	2,521,500	1.38
Sep 24, 2026	10.20	10.25	10.08	10.10	10.10	-0.79%	2,187,300	1.22
Sep 23, 2026	10.33	10.49	10.17	10.18	10.18	-2.12%	1,748,000	0.98
Sep 22, 2026	10.55	10.62	10.34	10.40	10.40	-1.42%	1,524,500	0.86
Sep 21, 2026	10.47	10.63	10.30	10.55	10.55	+1.93%	1,336,300	0.75
Sep 18, 2026	10.47	10.48	10.26	10.35	10.35	-1.15%	2,317,000	1.30
Sep 17, 2026	10.49	10.69	10.33	10.47	10.47	0.00%	1,781,600	1.01
Sep 16, 2026	10.38	10.63	10.27	10.47	10.47	+0.87%	2,000,700	1.14
Sep 15, 2026	10.58	10.67	10.38	10.38	10.38	-1.98%	1,835,800	1.05
Sep 14, 2026	11.24	11.24	10.58	10.59	10.59	-7.11%	3,028,700	1.76
Sep 11, 2026	11.40	11.75	11.40	11.40	11.40	-3.31%	1,711,900	1.00
Sep 10, 2026	11.49	12.03	11.45	11.79	11.79	+2.61%	1,595,700	0.94
Sep 09, 2026	11.40	11.61	11.39	11.49	11.49	+0.79%	1,698,300	1.00
Sep 08, 2026	11.40	11.55	11.36	11.40	11.40	+1.06%	1,143,300	0.67
Sep 07, 2026	11.28	11.62	11.26	11.28	11.28	0.00%	0	0.00
Sep 04, 2026	11.60	11.62	11.26	11.28	11.28	-2.67%	1,921,700	1.12
Sep 03, 2026	12.10	12.20	11.32	11.59	11.59	-3.09%	2,900,700	1.71

Tres Tentos Agroindustrial SA historical prices

Tres Tentos Agroindustrial SA (TTEN3) Historical Prices

Become an Expert with TipRanks Premium