TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 15.810 | 15.830 | 15.310 | 15.590 | 15.590 | 2,619 |
| 2026-04-14 | 16.590 | 16.700 | 15.630 | 15.950 | 15.950 | 3,993 |
| 2026-04-13 | 16.600 | 16.600 | 15.680 | 16.120 | 16.120 | 3,831 |
| 2026-04-10 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 1,577 |
| 2026-04-09 | 16.110 | 16.600 | 15.920 | 16.500 | 16.500 | 1,341 |
| 2026-04-08 | 15.540 | 16.200 | 15.540 | 16.200 | 16.200 | 1,402 |
| 2026-04-07 | 15.760 | 15.760 | 15.200 | 15.200 | 15.200 | 1,456 |
| 2026-04-06 | 16.090 | 16.180 | 15.600 | 15.600 | 15.600 | 972 |
| 2026-04-02 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 1,012 |
| 2026-04-01 | 16.400 | 16.800 | 16.290 | 16.300 | 16.300 | 2,752 |
| 2026-03-31 | 15.570 | 16.400 | 15.570 | 16.400 | 16.400 | 1,225 |
| 2026-03-30 | 16.190 | 16.190 | 15.500 | 15.500 | 15.500 | 1,054 |
| 2026-03-27 | 15.730 | 15.730 | 15.730 | 15.730 | 15.730 | 1,146 |
| 2026-03-26 | 16.110 | 16.370 | 15.800 | 16.010 | 16.010 | 1,307 |
| 2026-03-25 | 16.190 | 16.780 | 16.190 | 16.460 | 16.460 | 1,230 |
| 2026-03-24 | 16.410 | 16.410 | 15.910 | 16.210 | 16.210 | 1,043 |
| 2026-03-23 | 15.830 | 16.520 | 15.760 | 16.520 | 16.520 | 1,441 |
| 2026-03-20 | 15.730 | 15.730 | 15.730 | 15.730 | 15.730 | 1,317 |
| 2026-03-19 | 16.710 | 16.710 | 15.810 | 16.390 | 16.390 | 1,370 |
| 2026-03-18 | 16.210 | 16.630 | 16.200 | 16.580 | 16.580 | 719 |
| 2026-03-17 | 16.800 | 16.800 | 16.260 | 16.550 | 16.550 | 655 |
| 2026-03-16 | 16.520 | 16.800 | 16.290 | 16.800 | 16.800 | 1,082 |
| 2026-03-13 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 761 |
| 2026-03-12 | 16.750 | 16.750 | 15.690 | 15.830 | 15.830 | 1,906 |
| 2026-03-11 | 16.810 | 17.210 | 16.570 | 16.770 | 16.770 | 1,964 |
| 2026-03-10 | 16.830 | 17.400 | 16.550 | 16.700 | 16.700 | 3,719 |
| 2026-03-09 | 16.070 | 16.500 | 15.890 | 16.500 | 16.500 | 1,486 |
| 2026-03-06 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 1,370 |
| 2026-03-05 | 16.900 | 17.110 | 16.400 | 16.720 | 16.720 | 1,484 |
| 2026-03-04 | 16.800 | 17.290 | 16.750 | 16.980 | 16.980 | 1,599 |
| 2026-03-03 | 17.210 | 17.210 | 16.110 | 16.600 | 16.600 | 4,086 |
| 2026-03-02 | 17.470 | 17.750 | 17.000 | 17.550 | 17.550 | 4,519 |
| 2026-02-27 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 1,297 |
| 2026-02-26 | 17.600 | 17.940 | 17.210 | 17.640 | 17.640 | 2,754 |
| 2026-02-25 | 17.370 | 17.700 | 16.990 | 17.350 | 17.350 | 2,437 |
| 2026-02-24 | 16.900 | 17.480 | 16.770 | 17.210 | 17.210 | 2,177 |
| 2026-02-23 | 16.670 | 17.180 | 16.510 | 16.900 | 16.900 | 1,495 |
| 2026-02-20 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 1,455 |
| 2026-02-19 | 17.000 | 17.000 | 16.610 | 16.780 | 16.780 | 1,057 |
| 2026-02-18 | 16.900 | 17.050 | 16.650 | 17.000 | 17.000 | 1,174 |
| 2026-02-13 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,542 |
| 2026-02-12 | 17.200 | 17.200 | 16.390 | 16.800 | 16.800 | 1,974 |
| 2026-02-11 | 16.770 | 17.200 | 16.770 | 17.200 | 17.200 | 2,079 |
| 2026-02-10 | 17.000 | 17.000 | 16.670 | 17.000 | 17.000 | 1,588 |
| 2026-02-09 | 16.890 | 17.000 | 16.330 | 16.930 | 16.930 | 6,899 |
| 2026-02-06 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 2,873 |
| 2026-02-05 | 15.800 | 16.300 | 15.790 | 15.910 | 15.910 | 2,548 |
| 2026-02-04 | 16.000 | 16.190 | 15.430 | 15.600 | 15.600 | 1,847 |
| 2026-02-03 | 15.660 | 16.500 | 15.660 | 16.010 | 16.010 | 3,728 |
| 2026-02-02 | 15.700 | 15.900 | 15.000 | 15.660 | 15.660 | 3,014 |
| 2026-01-30 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 596 |
| 2026-01-29 | 16.190 | 16.190 | 15.400 | 15.510 | 15.510 | 1,508 |
| 2026-01-28 | 16.030 | 16.440 | 15.820 | 16.100 | 16.100 | 2,119 |
| 2026-01-27 | 15.920 | 16.280 | 15.870 | 15.870 | 15.870 | 2,201 |
| 2026-01-26 | 16.000 | 16.000 | 15.480 | 15.830 | 15.830 | 1,442 |
| 2026-01-23 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1,287 |
| 2026-01-22 | 15.340 | 16.100 | 15.340 | 15.590 | 15.590 | 2,126 |
| 2026-01-21 | 15.200 | 15.290 | 14.840 | 15.180 | 15.180 | 1,428 |
| 2026-01-20 | 14.820 | 15.250 | 14.310 | 14.610 | 14.610 | 1,765 |
| 2026-01-19 | 14.960 | 15.580 | 14.640 | 15.400 | 15.400 | 1,509 |
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.