TFCO4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	15.260	15.960	14.870	15.670	15.670	2,791
2026-10-06	14.720	15.520	14.720	15.040	15.040	2,279
2026-10-05	14.100	15.000	14.100	14.770	14.770	4,603
2026-10-02	13.270	13.270	13.270	13.270	13.270	1,595
2026-10-01	13.350	13.410	13.010	13.040	13.040	1,723
2026-09-30	13.110	13.110	13.110	13.110	13.110	0
2026-09-28	13.070	13.190	12.970	13.100	13.100	1,128
2026-09-25	13.110	13.110	13.110	13.110	13.110	715
2026-09-24	13.200	13.390	13.010	13.200	13.200	1,435
2026-09-23	13.250	13.550	13.120	13.510	13.510	1,238
2026-09-22	13.260	13.400	13.000	13.380	13.380	1,711
2026-09-21	13.400	13.400	13.100	13.100	13.100	1,300
2026-09-18	13.050	13.050	13.050	13.050	13.050	1,271
2026-09-17	13.020	13.260	12.840	13.260	13.260	1,455
2026-09-16	12.900	13.320	12.900	13.140	13.140	952
2026-09-15	12.870	13.180	12.810	13.030	13.030	1,039
2026-09-14	13.070	13.070	12.750	12.840	12.840	1,405
2026-09-11	13.050	13.050	13.050	13.050	13.050	1,101
2026-09-10	12.890	13.180	12.330	13.180	13.180	1,715
2026-09-09	13.100	13.100	12.560	12.790	12.790	1,909
2026-09-08	13.060	13.400	12.910	13.130	13.130	1,957
2026-09-04	12.850	12.850	12.850	12.850	12.850	1,978
2026-09-03	13.570	13.670	12.870	12.870	12.870	2,465
2026-09-02	13.390	13.830	13.170	13.830	13.830	2,301
2026-09-01	12.780	13.380	12.760	13.370	13.370	2,264
2026-08-31	12.750	13.200	12.740	12.770	12.770	1,165
2026-08-28	12.710	12.710	12.710	12.710	12.710	4,367
2026-08-27	12.680	13.190	12.680	12.730	12.730	1,034
2026-08-26	13.010	13.200	12.940	12.940	12.940	1,213
2026-08-25	12.650	13.060	12.590	13.060	13.060	1,750
2026-08-24	13.150	13.400	12.600	12.600	12.600	3,875
2026-08-21	13.110	13.110	13.110	13.110	13.110	1,182
2026-08-20	13.010	13.010	12.610	12.610	12.610	1,341
2026-08-19	13.000	13.200	12.840	12.880	12.880	1,215
2026-08-18	13.170	13.280	12.940	12.940	12.940	1,273
2026-08-17	13.450	13.520	12.970	13.520	13.520	2,264
2026-08-14	13.060	13.060	13.060	13.060	13.060	3,633
2026-08-13	13.690	14.250	13.100	13.100	13.100	2,348
2026-08-12	13.830	13.950	13.400	13.400	13.400	1,983
2026-08-11	14.950	14.950	13.710	13.710	13.710	2,146
2026-08-10	14.680	14.990	14.470	14.620	14.620	4,548
2026-08-07	14.450	14.450	14.450	14.450	14.450	1,091
2026-08-06	14.990	15.000	14.750	14.910	14.910	940
2026-08-05	15.200	15.200	14.840	14.840	14.840	847
2026-08-04	15.020	15.130	14.780	14.820	14.820	1,294
2026-08-03	14.690	15.120	14.670	14.870	14.870	3,831
2026-07-31	14.490	14.490	14.490	14.490	14.490	1,284
2026-07-30	13.910	14.500	13.910	14.500	14.500	1,020
2026-07-29	14.000	14.120	13.810	14.060	14.060	1,373
2026-07-28	14.160	14.460	13.900	14.240	14.240	972
2026-07-27	14.030	14.100	13.730	13.900	13.900	663
2026-07-24	13.900	13.900	13.900	13.900	13.900	622
2026-07-23	13.990	14.190	13.860	13.860	13.860	741
2026-07-22	13.780	14.230	13.780	13.990	13.990	1,038
2026-07-21	13.900	13.970	13.680	13.680	13.680	1,122
2026-07-20	14.290	14.290	13.800	13.800	13.800	1,558
2026-07-17	14.200	14.200	14.200	14.200	14.200	1,101
2026-07-16	14.800	14.920	14.500	14.690	14.690	877
2026-07-15	14.750	15.110	14.750	15.010	15.010	1,023
2026-07-14	15.020	15.170	14.780	14.990	14.990	875

Page 1 of 2 · 117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.