TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | 1,356 |
| 2025-10-16 | 17.600 | 17.680 | 17.250 | 17.450 | 17.450 | 1,493 |
| 2025-10-15 | 17.420 | 17.660 | 17.310 | 17.540 | 17.540 | 1,212 |
| 2025-10-14 | 17.670 | 17.820 | 17.370 | 17.580 | 17.580 | 1,056 |
| 2025-10-13 | 17.340 | 17.620 | 17.100 | 17.620 | 17.620 | 882 |
| 2025-10-10 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 711 |
| 2025-10-09 | 16.930 | 16.930 | 16.410 | 16.610 | 16.610 | 1,078 |
| 2025-10-08 | 16.000 | 16.720 | 16.000 | 16.430 | 16.430 | 739 |
| 2025-10-07 | 16.500 | 16.710 | 16.140 | 16.300 | 16.300 | 1,517 |
| 2025-10-06 | 16.910 | 17.230 | 16.510 | 16.780 | 16.780 | 1,387 |
| 2025-10-03 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 725 |
| 2025-10-02 | 17.130 | 17.330 | 16.640 | 17.060 | 17.060 | 1,907 |
| 2025-10-01 | 17.350 | 17.530 | 16.880 | 17.160 | 17.160 | 3,448 |
| 2025-09-30 | 16.830 | 16.830 | 16.830 | 16.830 | 16.830 | 639 |
| 2025-09-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 765 |
| 2025-09-26 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 852 |
| 2025-09-25 | 16.900 | 17.190 | 16.830 | 16.990 | 16.990 | 897 |
| 2025-09-24 | 17.430 | 17.580 | 16.980 | 17.250 | 17.250 | 875 |
| 2025-09-23 | 16.980 | 17.420 | 16.980 | 17.390 | 17.390 | 804 |
| 2025-09-22 | 17.100 | 17.260 | 16.860 | 17.260 | 17.260 | 626 |
| 2025-09-19 | 16.830 | 16.830 | 16.830 | 16.830 | 16.830 | 533 |
| 2025-09-18 | 16.880 | 17.280 | 16.610 | 17.180 | 17.180 | 849 |
| 2025-09-17 | 16.370 | 16.860 | 16.270 | 16.860 | 16.860 | 885 |
| 2025-09-16 | 15.980 | 16.480 | 15.980 | 16.410 | 16.410 | 902 |
| 2025-09-15 | 16.170 | 16.270 | 15.920 | 15.980 | 15.980 | 938 |
| 2025-09-12 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 949 |
| 2025-09-11 | 15.950 | 16.710 | 15.950 | 16.120 | 16.120 | 1,912 |
| 2025-09-10 | 16.020 | 16.110 | 15.730 | 15.730 | 15.730 | 953 |
| 2025-09-09 | 16.160 | 16.160 | 15.760 | 16.050 | 16.050 | 869 |
| 2025-09-08 | 16.100 | 16.160 | 15.870 | 15.950 | 15.950 | 1,092 |
| 2025-09-05 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 776 |
| 2025-09-04 | 15.400 | 15.660 | 15.310 | 15.330 | 15.330 | 1,016 |
| 2025-09-03 | 15.250 | 15.540 | 15.170 | 15.480 | 15.480 | 1,149 |
| 2025-09-02 | 15.210 | 15.540 | 14.890 | 14.910 | 14.910 | 1,131 |
| 2025-09-01 | 15.730 | 15.860 | 15.140 | 15.210 | 15.210 | 2,649 |
| 2025-08-29 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 2,141 |
| 2025-08-28 | 15.990 | 16.050 | 15.730 | 15.810 | 15.810 | 1,264 |
| 2025-08-27 | 15.780 | 15.910 | 15.430 | 15.910 | 15.910 | 1,288 |
| 2025-08-26 | 15.700 | 15.920 | 15.530 | 15.530 | 15.530 | 1,231 |
| 2025-08-25 | 15.860 | 16.110 | 15.750 | 15.750 | 15.750 | 1,100 |
| 2025-08-22 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 714 |
| 2025-08-21 | 15.210 | 15.650 | 15.190 | 15.200 | 15.200 | 1,767 |
| 2025-08-20 | 15.000 | 15.540 | 14.930 | 15.350 | 15.350 | 1,491 |
| 2025-08-19 | 15.770 | 15.770 | 15.170 | 15.170 | 15.170 | 1,449 |
| 2025-08-18 | 15.980 | 16.280 | 15.730 | 15.780 | 15.780 | 2,040 |
| 2025-08-15 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 1,442 |
| 2025-08-14 | 15.400 | 15.410 | 15.190 | 15.190 | 15.190 | 1,016 |
| 2025-08-13 | 14.920 | 15.500 | 14.920 | 15.290 | 15.290 | 1,180 |
| 2025-08-12 | 15.100 | 15.540 | 15.100 | 15.310 | 15.310 | 1,363 |
| 2025-08-11 | 15.150 | 15.500 | 15.040 | 15.100 | 15.100 | 1,776 |
| 2025-08-08 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 904 |
| 2025-08-07 | 14.890 | 15.380 | 14.890 | 15.220 | 15.220 | 775 |
| 2025-08-06 | 14.730 | 15.030 | 14.730 | 14.970 | 14.970 | 440 |
| 2025-08-05 | 14.550 | 14.890 | 14.550 | 14.610 | 14.610 | 705 |
| 2025-08-04 | 14.340 | 14.790 | 14.340 | 14.570 | 14.570 | 661 |
| 2025-08-01 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 753 |
| 2025-07-31 | 14.590 | 14.670 | 14.310 | 14.610 | 14.610 | 500 |
| 2025-07-30 | 14.360 | 14.840 | 14.340 | 14.580 | 14.580 | 940 |
| 2025-07-29 | 14.130 | 14.380 | 14.030 | 14.030 | 14.030 | 586 |
| 2025-07-28 | 14.430 | 14.470 | 14.130 | 14.140 | 14.140 | 289 |
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.