Skip to main content
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.64
-1.71 (-9.86%)
At close: Mar 6, 2026

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6216.6515.5415.6415.64-9.86%7,648,600
Mar 5, 202617.7817.8017.2817.3517.35-2.20%856,900
Mar 4, 202617.0017.9016.9917.7417.743.68%2,289,500
Mar 3, 202617.0117.2416.4417.1117.11-1.44%1,583,200
Mar 2, 202617.0217.7416.9417.3617.361.46%1,465,300
Feb 27, 202617.2917.3717.0817.1117.11-1.04%859,700
Feb 26, 202616.9917.4116.9117.2917.292.37%1,454,500
Feb 25, 202616.8817.0716.7816.8916.890.12%558,900
Feb 24, 202616.7016.9916.6116.8716.870.72%1,069,100
Feb 23, 202616.7116.8816.4916.7516.750.24%1,089,300
Feb 20, 202616.6516.7816.2916.7116.710.48%814,200
Feb 19, 202616.0516.6315.9616.6316.634.20%1,002,600
Feb 18, 202615.9116.0315.7315.9615.960.31%954,400
Feb 13, 202615.8615.9415.6315.9115.910.06%869,600
Feb 12, 202616.0516.2615.7715.9015.90-0.93%1,153,900
Feb 11, 202615.8916.2815.7716.0516.051.01%1,257,200
Feb 10, 202616.0516.0515.7215.8915.89-1.12%1,090,800
Feb 9, 202615.5716.0815.5616.0716.073.21%1,790,100
Feb 6, 202616.0316.0515.3115.5715.57-2.87%2,890,600
Feb 5, 202616.1516.3416.0316.0316.03-0.74%1,327,300
Feb 4, 202616.8516.8515.9516.1516.15-3.64%1,647,400
Feb 3, 202616.8117.3516.6216.7616.760.06%2,135,000
Feb 2, 202616.6716.9816.5616.7516.750.66%1,623,000
Jan 30, 202616.2316.7016.1116.6416.642.53%1,753,000
Jan 29, 202616.4716.6115.9016.2316.23-0.92%1,462,600
Jan 28, 202616.4716.6316.1216.3816.38-0.49%1,484,000
Jan 27, 202616.4216.7216.3316.4616.461.04%1,387,300
Jan 26, 202615.9316.2915.6516.2916.292.26%1,592,200
Jan 23, 202615.7316.0215.5915.9315.931.46%1,486,300
Jan 22, 202615.8716.1015.6115.7015.70-1.07%2,230,200
Jan 21, 202615.7016.0015.7015.8715.871.08%1,772,800
Jan 20, 202615.4515.7615.3415.7015.701.03%1,160,500
Jan 19, 202615.7115.7115.4015.5415.54-0.06%598,000
Jan 16, 202615.7015.8815.5015.5515.55-0.58%1,184,400
Jan 15, 202615.6515.7515.5815.6415.640.26%778,500
Jan 14, 202615.5715.6115.3015.6015.600.84%1,257,800
Jan 13, 202616.0716.0715.1615.4715.47-3.73%2,501,300
Jan 12, 202616.4916.5616.0716.0716.07-2.49%1,046,300
Jan 9, 202616.5016.7416.3216.4816.480.24%1,398,200
Jan 8, 202616.1516.7016.1516.4416.441.73%969,200
Jan 7, 202616.5316.5316.1216.1616.16-1.70%918,100
Jan 6, 202616.4716.7916.4016.4416.44-0.18%1,090,700
Jan 5, 202616.4916.5216.2416.4716.470.18%696,700
Jan 2, 202616.5016.5416.1816.4416.44-0.36%806,700
Dec 30, 202516.4516.5916.3516.5016.320.30%773,900
Dec 29, 202516.5116.5116.3316.4516.27-0.18%441,700
Dec 26, 202516.5116.8216.1816.4816.300.43%519,100
Dec 23, 202516.1416.4816.1416.4116.231.05%745,200
Dec 22, 202516.4016.4015.9216.2416.06-0.98%646,200
Dec 19, 202516.4016.5016.2216.4016.220.68%751,100
Dec 18, 202516.2216.3716.1516.2916.11-0.18%782,800
Dec 17, 202516.7116.8616.0816.3216.14-3.15%1,298,600
Dec 16, 202517.1217.1716.7316.8516.66-2.77%1,387,800
Dec 15, 202517.2317.3917.0917.3317.140.76%860,600
Dec 12, 202516.9117.2016.9117.2017.011.12%1,446,700
Dec 11, 202516.7317.0116.5917.0116.822.16%1,124,900
Dec 10, 202516.5216.7516.3916.6516.47-0.30%1,800,500
Dec 9, 202516.3116.8516.3116.7016.520.24%1,158,400
Dec 8, 202516.5116.7616.4016.6616.481.59%1,221,100
Dec 5, 202517.3917.3916.2716.4016.22-5.64%1,579,300
Dec 4, 202517.2517.5516.9017.3817.191.16%1,304,400
Dec 3, 202516.2317.2416.2317.1816.996.64%2,733,900
Dec 2, 202515.5516.1115.5316.1115.933.60%2,071,100
Dec 1, 202515.7015.9915.3415.5515.381.57%2,167,400
Nov 28, 202515.2315.4815.1515.3115.140.39%1,609,200
Nov 27, 202514.7915.3114.7915.2515.083.04%908,500
Nov 26, 202514.5014.9114.4314.8014.642.35%4,259,800
Nov 25, 202514.8914.9814.4614.4614.30-2.89%1,930,200
Nov 24, 202515.0115.1614.8714.8914.73-0.80%910,600
Nov 21, 202515.0915.1614.8115.0114.84-0.53%782,700
Nov 19, 202515.4015.4615.0015.0914.92-2.33%899,600
Nov 18, 202515.4715.7415.1415.4515.28-0.32%1,171,800
Nov 17, 202515.7915.8615.4015.5015.33-2.52%2,306,000
Nov 14, 202515.2616.4414.9515.9015.721.86%2,364,600
Nov 13, 202515.8516.0015.5215.6115.44-0.95%789,600
Nov 12, 202515.8215.8315.5315.7615.59-0.32%664,500
Nov 11, 202515.5616.2215.4415.8115.641.35%1,420,600
Nov 10, 202515.9015.9215.5015.6015.43-1.14%753,400
Nov 7, 202515.8315.9515.6415.7815.61-0.32%698,200
Nov 6, 202516.2516.2515.7615.8315.66-2.10%672,300
Nov 5, 202516.1016.2316.0216.1715.990.06%1,269,300
Nov 4, 202515.9916.1815.8816.1615.981.57%1,633,100
Nov 3, 202516.0116.1015.7515.9115.73-0.62%1,280,300
Oct 31, 202515.8816.0815.8016.0115.830.82%1,088,700
Oct 30, 202515.5415.8915.5115.8815.701.66%689,400
Oct 29, 202515.3815.7315.3515.6215.451.56%1,706,700
Oct 28, 202514.6815.5314.6015.3815.216.81%2,540,600
Oct 27, 202514.5514.6214.3014.4014.24-0.76%703,900
Oct 24, 202514.3514.6014.3514.5114.351.47%1,287,600
Oct 23, 202514.2114.3114.1614.3014.141.20%933,200
Oct 22, 202514.0414.3113.9914.1313.97-751,100
Oct 21, 202514.1814.2713.9914.1313.97-0.28%588,900
Oct 20, 202514.2714.4014.1714.1714.01-0.84%565,600
Oct 17, 202514.2614.5314.0814.2914.13-1,215,800
Oct 16, 202514.1014.5514.0614.2914.131.56%1,345,700
Oct 15, 202513.7014.0913.5714.0713.912.33%1,674,000
Oct 14, 202513.6713.8213.5313.7513.600.51%1,122,800
Oct 13, 202513.8014.0313.6813.6813.53-0.22%674,000
Oct 10, 202513.4714.0013.4713.7113.562.77%1,698,100
Oct 9, 202513.4413.5313.2513.3413.19-0.74%945,700