TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 15.190 | 15.200 | 14.840 | 14.840 | 14.840 | 817 |
| 2026-07-10 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 967 |
| 2026-07-09 | 14.750 | 14.960 | 14.570 | 14.570 | 14.570 | 905 |
| 2026-07-08 | 14.910 | 14.910 | 14.600 | 14.600 | 14.600 | 878 |
| 2026-07-07 | 15.210 | 15.390 | 14.840 | 14.840 | 14.840 | 759 |
| 2026-07-06 | 15.030 | 15.640 | 14.800 | 14.800 | 14.800 | 799 |
| 2026-07-03 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 1,253 |
| 2026-07-02 | 14.800 | 15.400 | 14.800 | 15.150 | 15.150 | 794 |
| 2026-07-01 | 14.820 | 15.160 | 14.810 | 14.900 | 14.900 | 2,490 |
| 2026-06-30 | 14.900 | 15.110 | 14.710 | 14.840 | 14.840 | 890 |
| 2026-06-29 | 15.250 | 15.430 | 15.080 | 15.430 | 15.430 | 637 |
| 2026-06-26 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 1,175 |
| 2026-06-25 | 15.240 | 15.600 | 15.050 | 15.050 | 15.050 | 1,615 |
| 2026-06-24 | 15.050 | 15.490 | 15.000 | 15.180 | 15.180 | 1,018 |
| 2026-06-23 | 14.760 | 15.130 | 14.640 | 14.860 | 14.860 | 1,101 |
| 2026-06-22 | 14.740 | 15.190 | 14.400 | 14.400 | 14.400 | 811 |
| 2026-06-19 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 538 |
| 2026-06-18 | 14.800 | 15.110 | 14.470 | 14.470 | 14.470 | 1,263 |
| 2026-06-17 | 15.560 | 15.570 | 14.800 | 14.800 | 14.800 | 932 |
| 2026-06-16 | 15.570 | 15.570 | 15.110 | 15.210 | 15.210 | 1,412 |
| 2026-06-15 | 16.200 | 16.200 | 15.440 | 15.440 | 15.440 | 1,674 |
| 2026-06-12 | 15.880 | 16.040 | 15.590 | 15.940 | 15.940 | 1,010 |
| 2026-06-11 | 15.140 | 16.040 | 15.140 | 15.750 | 15.750 | 1,374 |
| 2026-06-10 | 15.390 | 15.390 | 14.830 | 15.280 | 15.280 | 1,310 |
| 2026-06-09 | 15.000 | 15.320 | 14.810 | 14.990 | 14.990 | 1,306 |
| 2026-06-08 | 14.490 | 14.930 | 14.490 | 14.680 | 14.680 | 697 |
| 2026-06-05 | 14.390 | 14.390 | 14.390 | 14.390 | 14.390 | 1,065 |
| 2026-06-03 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 1,058 |
| 2026-06-02 | 15.000 | 15.200 | 14.890 | 15.020 | 15.020 | 1,128 |
| 2026-06-01 | 15.000 | 15.000 | 14.450 | 14.680 | 14.680 | 4,066 |
| 2026-05-29 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 1,313 |
| 2026-05-28 | 14.430 | 14.520 | 14.150 | 14.470 | 14.470 | 902 |
| 2026-05-27 | 14.410 | 14.700 | 14.200 | 14.200 | 14.200 | 1,259 |
| 2026-05-26 | 15.000 | 15.000 | 14.320 | 15.000 | 15.000 | 1,457 |
| 2026-05-25 | 14.750 | 15.000 | 14.640 | 15.000 | 15.000 | 1,038 |
| 2026-05-22 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 1,103 |
| 2026-05-21 | 15.000 | 15.000 | 14.640 | 14.680 | 14.680 | 1,528 |
| 2026-05-20 | 15.040 | 15.240 | 14.830 | 15.220 | 15.220 | 1,828 |
| 2026-05-19 | 15.600 | 15.600 | 14.690 | 14.830 | 14.830 | 1,757 |
| 2026-05-18 | 15.220 | 15.490 | 15.160 | 15.380 | 15.380 | 1,393 |
| 2026-05-15 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 1,312 |
| 2026-05-14 | 14.960 | 15.400 | 14.760 | 15.400 | 15.400 | 1,288 |
| 2026-05-13 | 15.220 | 15.300 | 14.600 | 14.850 | 14.850 | 2,272 |
| 2026-05-12 | 15.990 | 15.990 | 15.100 | 15.800 | 15.800 | 2,132 |
| 2026-05-11 | 16.390 | 16.390 | 15.280 | 15.320 | 15.320 | 1,139 |
| 2026-05-08 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 1,432 |
| 2026-05-07 | 16.200 | 16.390 | 15.800 | 15.800 | 15.800 | 1,218 |
| 2026-05-06 | 15.800 | 16.200 | 15.680 | 16.100 | 16.100 | 1,557 |
| 2026-05-05 | 15.370 | 15.590 | 15.230 | 15.350 | 15.350 | 650 |
| 2026-05-04 | 15.600 | 15.640 | 15.210 | 15.410 | 15.410 | 1,688 |
| 2026-04-30 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 1,003 |
| 2026-04-29 | 15.200 | 15.280 | 14.860 | 14.860 | 14.860 | 1,071 |
| 2026-04-28 | 15.760 | 15.760 | 14.880 | 15.400 | 15.400 | 1,561 |
| 2026-04-27 | 15.510 | 15.800 | 15.000 | 15.800 | 15.800 | 1,825 |
| 2026-04-24 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 1,834 |
| 2026-04-23 | 16.200 | 16.210 | 15.450 | 15.510 | 15.510 | 1,514 |
| 2026-04-22 | 16.390 | 16.390 | 15.840 | 15.840 | 15.840 | 1,258 |
← NewerPage 2 of 2 · 117 trading days
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.