Skip to main content
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.40
-0.98 (-5.64%)
At close: Dec 5, 2025

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3917.3916.8816.96--2.42%258,300
Dec 4, 202517.2517.5516.9017.3817.381.16%1,304,400
Dec 3, 202516.2317.2416.2317.1817.186.64%2,733,900
Dec 2, 202515.5516.1115.5316.1116.113.60%2,071,100
Dec 1, 202515.7015.9915.3415.5515.551.57%2,167,400
Nov 28, 202515.2315.4815.1515.3115.310.39%1,609,200
Nov 27, 202514.7915.3114.7915.2515.253.04%908,500
Nov 26, 202514.5014.9114.4314.8014.802.35%4,259,800
Nov 25, 202514.8914.9814.4614.4614.46-2.89%1,930,200
Nov 24, 202515.0115.1614.8714.8914.89-0.80%910,600
Nov 21, 202515.0915.1614.8115.0115.01-0.53%782,700
Nov 19, 202515.4015.4615.0015.0915.09-2.33%899,600
Nov 18, 202515.4715.7415.1415.4515.45-0.32%1,171,800
Nov 17, 202515.7915.8615.4015.5015.50-2.52%2,306,000
Nov 14, 202515.2616.4414.9515.9015.901.86%2,364,600
Nov 13, 202515.8516.0015.5215.6115.61-0.95%789,600
Nov 12, 202515.8215.8315.5315.7615.76-0.32%664,500
Nov 11, 202515.5616.2215.4415.8115.811.35%1,420,600
Nov 10, 202515.9015.9215.5015.6015.60-1.14%753,400
Nov 7, 202515.8315.9515.6415.7815.78-0.32%698,200
Nov 6, 202516.2516.2515.7615.8315.83-2.10%672,300
Nov 5, 202516.1016.2316.0216.1716.170.06%1,269,300
Nov 4, 202515.9916.1815.8816.1616.161.57%1,633,100
Nov 3, 202516.0116.1015.7515.9115.91-0.62%1,280,300
Oct 31, 202515.8816.0815.8016.0116.010.82%1,088,700
Oct 30, 202515.5415.8915.5115.8815.881.66%689,400
Oct 29, 202515.3815.7315.3515.6215.621.56%1,706,700
Oct 28, 202514.6815.5314.6015.3815.386.81%2,540,600
Oct 27, 202514.5514.6214.3014.4014.40-0.76%703,900
Oct 24, 202514.3514.6014.3514.5114.511.47%1,287,600
Oct 23, 202514.2114.3114.1614.3014.301.20%933,200
Oct 22, 202514.0414.3113.9914.1314.13-751,100
Oct 21, 202514.1814.2713.9914.1314.13-0.28%588,900
Oct 20, 202514.2714.4014.1714.1714.17-0.84%565,600
Oct 17, 202514.2614.5314.0814.2914.29-1,215,800
Oct 16, 202514.1014.5514.0614.2914.291.56%1,345,700
Oct 15, 202513.7014.0913.5714.0714.072.33%1,674,000
Oct 14, 202513.6713.8213.5313.7513.750.51%1,122,800
Oct 13, 202513.8014.0313.6813.6813.68-0.22%674,000
Oct 10, 202513.4714.0013.4713.7113.712.77%1,698,100
Oct 9, 202513.4413.5313.2513.3413.34-0.74%945,700
Oct 8, 202513.3513.5313.2713.4413.440.90%619,800
Oct 7, 202513.4013.4513.1613.3213.32-0.75%974,900
Oct 6, 202513.6013.6213.3613.4213.42-1.18%992,100
Oct 3, 202513.6713.6813.5113.5813.58-0.15%507,800
Oct 2, 202513.9413.9413.5513.6013.60-1.95%860,600
Oct 1, 202513.9813.9813.7813.8713.87-0.79%814,500
Sep 30, 202513.9214.1013.8913.9813.98-0.21%777,800
Sep 29, 202513.8214.0913.8214.0114.011.45%609,600
Sep 26, 202513.7113.9613.5613.8113.811.32%1,102,600
Sep 25, 202513.7013.9613.6113.6313.63-0.94%1,235,900
Sep 24, 202513.9013.9613.7013.7613.76-1.01%1,051,400
Sep 23, 202513.8514.2513.7313.9013.900.36%1,368,800
Sep 22, 202514.3314.3313.7713.8513.85-3.01%1,784,200
Sep 19, 202514.4214.5214.2314.2814.28-0.49%1,550,100
Sep 18, 202514.5514.5614.3514.3514.35-1.58%799,100
Sep 17, 202514.5214.7214.3714.5814.580.41%587,500
Sep 16, 202514.5914.7314.3014.5214.52-0.34%654,700
Sep 15, 202514.4114.6214.3914.5714.571.11%693,900
Sep 12, 202514.5014.5014.2514.4114.41-0.07%507,100
Sep 11, 202514.5914.6414.3814.4214.42-0.55%1,014,300
Sep 10, 202514.5014.6014.2314.5014.500.28%1,653,800
Sep 9, 202514.3014.6614.2014.4614.462.19%1,347,700
Sep 8, 202514.5014.5414.0614.1514.15-2.08%1,409,800
Sep 5, 202514.2814.5414.1814.4514.451.76%1,210,200
Sep 4, 202514.1114.2513.9514.2014.200.64%666,000
Sep 3, 202514.1914.2314.0114.1114.11-0.07%899,500
Sep 2, 202514.4514.4514.0214.1214.12-2.49%1,138,600
Sep 1, 202514.7014.7414.3714.4814.48-1.03%829,100
Aug 29, 202514.7614.7614.5814.6314.63-0.34%544,300
Aug 28, 202514.4614.8514.4114.6814.681.52%583,400
Aug 27, 202514.4814.5414.2714.4614.460.35%472,900
Aug 26, 202514.4814.5014.3414.4114.410.07%447,400
Aug 25, 202514.5114.5414.3314.4014.40-0.35%822,900
Aug 22, 202514.2014.5714.1514.4514.451.98%877,400
Aug 21, 202514.1814.2813.9814.1714.17-0.63%797,400
Aug 20, 202514.1114.2613.8314.2614.261.13%1,114,700
Aug 19, 202514.3314.3314.0014.1014.10-2.15%851,900
Aug 18, 202514.2314.5814.0814.4114.411.26%1,081,700
Aug 15, 202514.5214.7514.0714.2314.237.40%3,002,500
Aug 14, 202513.2913.3613.1813.2513.250.23%898,900
Aug 13, 202513.3713.4013.1113.2213.22-1.64%1,496,800
Aug 12, 202513.2713.5913.2113.4413.441.36%1,143,900
Aug 11, 202513.4713.4813.2613.2613.26-0.97%964,100
Aug 8, 202513.3713.5713.2113.3913.39-0.37%904,700
Aug 7, 202513.4513.6313.0413.4413.440.67%2,332,400
Aug 6, 202513.5913.6813.3113.3513.35-1.77%1,776,500
Aug 5, 202513.6213.6613.4013.5913.590.30%708,500
Aug 4, 202513.6213.8013.4313.5513.55-0.37%1,261,500
Aug 1, 202513.7013.8613.4313.6013.60-0.22%1,118,600
Jul 31, 202513.7113.9013.5013.6313.63-0.66%1,014,300
Jul 30, 202513.5813.9413.5413.7213.721.03%899,300
Jul 29, 202513.6113.8513.5313.5813.58-0.51%1,031,300
Jul 28, 202513.9114.0513.5613.6513.65-2.36%937,500
Jul 25, 202513.5014.1813.5013.9813.983.33%1,263,700
Jul 24, 202513.6313.6613.3713.5313.53-0.73%846,800
Jul 23, 202513.4313.7213.3713.6313.630.96%823,300
Jul 22, 202513.4913.6913.4613.5013.50-0.37%1,070,700
Jul 21, 202513.2913.5513.2213.5513.551.88%1,159,600
Jul 18, 202513.5113.5313.2513.3013.30-2.06%1,482,100