Skip to main content
Três Tentos Agroindustrial S/A (BVMF:TTEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.20
+0.17 (1.13%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:TTEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0315.2014.8615.2015.201.13%754,200
Apr 27, 202615.3815.4615.0315.0315.03-1.89%929,400
Apr 24, 202615.7515.8215.3215.3215.32-2.54%919,700
Apr 23, 202615.8915.9715.6115.7215.72-0.57%1,018,800
Apr 22, 202616.0116.0615.8115.8115.81-1.31%921,200
Apr 20, 202615.9516.1215.8616.0216.020.44%469,100
Apr 17, 202615.7716.1015.7515.9515.951.59%1,076,300
Apr 16, 202616.2416.3515.5415.7015.70-2.91%1,988,900
Apr 15, 202616.3416.4716.0516.1716.17-1.04%690,300
Apr 14, 202616.5016.5916.2316.3416.34-0.85%1,646,700
Apr 13, 202616.1416.4815.9416.4816.482.55%1,074,300
Apr 10, 202616.4116.4915.9516.0716.07-2.01%911,800
Apr 9, 202616.3316.6116.2616.4016.400.43%1,342,200
Apr 8, 202616.0816.6416.0716.3316.333.09%2,304,900
Apr 7, 202615.9016.0515.6315.8415.84-0.31%911,000
Apr 6, 202615.9516.1315.8215.8915.89-0.38%814,200
Apr 2, 202616.0016.1915.6915.9515.95-0.50%627,200
Apr 1, 202615.9016.1615.7516.0316.030.19%1,179,100
Mar 31, 202615.5716.0015.5316.0016.003.29%1,244,400
Mar 30, 202615.4715.6915.3715.4915.490.19%1,196,100
Mar 27, 202615.6715.6715.4015.4615.46-1.34%588,200
Mar 26, 202615.5616.0015.4515.6715.670.13%1,319,900
Mar 25, 202615.6115.7215.4215.6515.651.62%1,788,100
Mar 24, 202615.5915.6015.2115.4015.40-0.77%640,700
Mar 23, 202615.4915.7115.2615.5215.520.71%1,303,700
Mar 20, 202615.1815.4514.8515.4115.410.85%1,725,100
Mar 19, 202614.8915.3014.6015.2815.283.10%1,232,700
Mar 18, 202614.8815.0414.8114.8214.82-0.94%830,000
Mar 17, 202615.1015.2014.9314.9614.96-0.40%1,451,400
Mar 16, 202614.8715.2614.7715.0215.021.69%1,562,700
Mar 13, 202615.1915.1914.7214.7714.77-1.20%1,229,100
Mar 12, 202615.4315.4914.9014.9514.95-3.24%2,699,300
Mar 11, 202615.5415.6415.0115.4515.45-2,653,900
Mar 10, 202616.2416.2415.4515.4515.45-2.77%3,200,900
Mar 9, 202615.6416.1415.5215.8915.891.60%2,109,200
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