TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 949 |
| 2026-01-15 | 15.660 | 15.790 | 15.250 | 15.250 | 15.250 | 1,223 |
| 2026-01-14 | 15.320 | 15.900 | 15.320 | 15.500 | 15.500 | 1,057 |
| 2026-01-13 | 15.710 | 16.030 | 15.320 | 15.320 | 15.320 | 1,719 |
| 2026-01-12 | 15.640 | 16.420 | 15.640 | 15.920 | 15.920 | 1,595 |
| 2026-01-09 | 16.090 | 16.090 | 16.090 | 16.090 | 16.090 | 1,404 |
| 2026-01-08 | 16.200 | 16.290 | 15.980 | 16.160 | 16.160 | 1,598 |
| 2026-01-07 | 16.300 | 16.330 | 15.800 | 15.910 | 15.910 | 1,160 |
| 2026-01-06 | 15.570 | 16.300 | 15.570 | 16.300 | 16.300 | 1,797 |
| 2026-01-05 | 16.000 | 16.120 | 15.590 | 15.590 | 15.590 | 2,434 |
| 2026-01-02 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 3,956 |
| 2025-12-30 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 571 |
| 2025-12-29 | 16.030 | 16.150 | 15.820 | 15.910 | 15.910 | 698 |
| 2025-12-26 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 972 |
| 2025-12-23 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 1,763 |
| 2025-12-22 | 15.800 | 15.800 | 15.340 | 15.500 | 15.500 | 1,256 |
| 2025-12-19 | 15.710 | 15.710 | 15.710 | 15.710 | 15.710 | 1,344 |
| 2025-12-18 | 15.500 | 15.690 | 15.340 | 15.620 | 15.620 | 1,144 |
| 2025-12-17 | 16.000 | 16.120 | 15.400 | 15.660 | 15.660 | 3,420 |
| 2025-12-16 | 16.440 | 16.800 | 16.000 | 16.080 | 16.080 | 2,009 |
| 2025-12-15 | 16.320 | 16.800 | 16.320 | 16.450 | 16.450 | 2,059 |
| 2025-12-12 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 1,873 |
| 2025-12-11 | 16.400 | 16.500 | 16.160 | 16.350 | 16.350 | 1,394 |
| 2025-12-10 | 16.210 | 16.370 | 16.070 | 16.120 | 16.120 | 1,854 |
| 2025-12-09 | 16.550 | 16.550 | 15.930 | 16.500 | 16.500 | 3,427 |
| 2025-12-08 | 16.800 | 16.820 | 16.270 | 16.600 | 16.600 | 2,698 |
| 2025-12-05 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 3,091 |
| 2025-12-04 | 17.900 | 18.100 | 17.700 | 17.700 | 17.700 | 1,477 |
| 2025-12-03 | 18.000 | 18.000 | 17.600 | 17.600 | 17.600 | 1,926 |
| 2025-12-02 | 17.800 | 18.040 | 17.530 | 17.950 | 17.950 | 2,848 |
| 2025-12-01 | 18.200 | 18.300 | 17.700 | 17.970 | 17.970 | 4,736 |
| 2025-11-28 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | 2,251 |
| 2025-11-27 | 17.380 | 18.340 | 17.370 | 17.510 | 17.510 | 3,380 |
| 2025-11-26 | 16.620 | 17.580 | 16.610 | 17.150 | 17.150 | 1,735 |
| 2025-11-25 | 16.200 | 16.780 | 16.130 | 16.610 | 16.610 | 1,387 |
| 2025-11-24 | 15.700 | 16.470 | 15.700 | 16.200 | 16.200 | 913 |
| 2025-11-21 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 989 |
| 2025-11-19 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 1,112 |
| 2025-11-18 | 16.350 | 16.550 | 16.100 | 16.100 | 16.100 | 1,080 |
| 2025-11-17 | 16.700 | 16.940 | 16.420 | 16.420 | 16.420 | 1,280 |
| 2025-11-14 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1,894 |
| 2025-11-13 | 17.930 | 17.930 | 16.870 | 16.880 | 16.880 | 1,360 |
| 2025-11-12 | 18.990 | 18.990 | 17.500 | 17.750 | 17.750 | 1,127 |
| 2025-11-11 | 18.070 | 18.340 | 17.820 | 17.990 | 17.990 | 1,593 |
| 2025-11-10 | 18.030 | 18.070 | 17.730 | 18.010 | 18.010 | 1,052 |
| 2025-11-07 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 727 |
| 2025-11-06 | 18.250 | 18.250 | 17.770 | 18.090 | 18.090 | 750 |
| 2025-11-05 | 18.140 | 18.250 | 17.890 | 18.070 | 18.070 | 1,346 |
| 2025-11-04 | 18.130 | 18.130 | 17.720 | 17.790 | 17.790 | 1,739 |
| 2025-11-03 | 18.250 | 18.250 | 17.900 | 18.100 | 18.100 | 2,024 |
| 2025-10-31 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 536 |
| 2025-10-30 | 18.170 | 18.330 | 17.890 | 17.900 | 17.900 | 702 |
| 2025-10-29 | 18.220 | 18.490 | 17.900 | 18.160 | 18.160 | 1,546 |
| 2025-10-28 | 18.390 | 18.390 | 17.580 | 18.050 | 18.050 | 1,485 |
| 2025-10-27 | 18.750 | 18.750 | 18.200 | 18.280 | 18.280 | 1,670 |
| 2025-10-24 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 1,082 |
| 2025-10-23 | 17.730 | 18.190 | 17.730 | 18.190 | 18.190 | 1,279 |
| 2025-10-22 | 17.560 | 17.780 | 17.480 | 17.780 | 17.780 | 1,053 |
| 2025-10-21 | 17.870 | 17.870 | 17.360 | 17.360 | 17.360 | 1,136 |
| 2025-10-20 | 17.580 | 17.960 | 17.580 | 17.640 | 17.640 | 2,807 |
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.