TFCO4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.570	14.570	14.570	14.570	14.570	373
2025-07-24	14.190	14.350	14.080	14.350	14.350	470
2025-07-23	13.890	14.280	13.780	14.100	14.100	679
2025-07-22	14.220	14.220	13.740	13.910	13.910	763
2025-07-21	14.330	14.430	14.050	14.220	14.220	637
2025-07-18	14.230	14.230	14.230	14.230	14.230	411
2025-07-17	14.730	14.760	14.620	14.670	14.670	363
2025-07-16	14.410	14.620	14.160	14.330	14.330	871
2025-07-15	14.910	14.910	14.340	14.450	14.450	486
2025-07-14	14.550	14.550	14.180	14.200	14.200	423
2025-07-11	14.600	14.600	14.600	14.600	14.600	244
2025-07-10	14.820	14.820	14.550	14.740	14.740	202
2025-07-09	15.130	15.130	14.500	14.760	14.760	792
2025-07-08	15.160	15.360	15.040	15.040	15.040	536
2025-07-07	15.540	15.540	14.790	15.180	15.180	545
2025-07-04	15.540	15.540	15.540	15.540	15.540	836
2025-07-03	14.900	15.120	14.620	15.110	15.110	627
2025-07-02	15.150	15.220	14.750	14.750	14.750	904
2025-07-01	14.990	15.500	14.960	15.280	15.280	1,092
2025-06-30	14.920	14.920	14.550	14.830	14.830	536
2025-06-27	14.590	14.590	14.590	14.590	14.590	833
2025-06-26	14.510	14.890	14.510	14.550	14.550	500
2025-06-25	14.650	14.710	14.410	14.410	14.410	421
2025-06-24	14.520	14.830	14.280	14.500	14.500	793
2025-06-23	14.890	14.890	14.200	14.490	14.490	572
2025-06-20	14.490	14.490	14.490	14.490	14.490	550
2025-06-18	14.690	14.690	14.690	14.690	14.690	831
2025-06-17	14.910	14.990	14.860	14.990	14.990	253
2025-06-16	14.980	15.200	14.900	14.900	14.900	596
2025-06-13	14.870	14.870	14.870	14.870	14.870	401
2025-06-12	14.960	15.060	14.780	14.790	14.790	491
2025-06-11	14.630	15.050	14.630	14.900	14.900	669
2025-06-10	14.750	14.870	14.490	14.580	14.580	353
2025-06-09	14.510	14.760	14.320	14.760	14.760	725
2025-06-06	14.550	14.550	14.550	14.550	14.550	403
2025-06-05	15.000	15.000	14.400	14.560	14.560	891
2025-06-04	14.340	14.910	14.340	14.790	14.790	1,188
2025-06-03	14.440	14.440	14.440	14.440	14.440	888
2025-06-02	14.210	14.210	14.210	14.210	14.210	1,079
2025-05-30	14.490	14.490	14.490	14.490	14.490	406
2025-05-29	14.170	14.170	14.170	14.170	14.170	1,216
2025-05-28	14.300	14.300	14.300	14.300	14.300	438
2025-05-27	14.460	14.460	14.460	14.460	14.460	661
2025-05-26	13.730	13.730	13.730	13.730	13.730	349
2025-05-23	13.720	13.720	13.720	13.720	13.720	665
2025-05-22	13.800	13.800	13.800	13.800	13.800	647
2025-05-21	13.610	13.610	13.610	13.610	13.610	825
2025-05-20	13.750	13.750	13.750	13.750	13.750	1,367
2025-05-19	13.690	13.690	13.690	13.690	13.690	684
2025-05-16	13.320	13.320	13.320	13.320	13.320	1,533
2025-05-15	13.240	13.240	13.240	13.240	13.240	825
2025-05-14	12.990	12.990	12.990	12.990	12.990	1,333
2025-05-13	12.670	12.670	12.670	12.670	12.670	1,807
2025-05-12	11.530	11.530	11.530	11.530	11.530	474
2025-05-09	11.470	11.470	11.470	11.470	11.470	0
2025-05-06	11.220	11.300	11.160	11.250	11.250	346
2025-05-05	11.100	11.100	11.100	11.100	11.100	766
2025-05-02	11.400	11.400	11.400	11.400	11.400	366
2025-04-30	11.650	11.650	11.650	11.650	11.650	460
2025-04-29	11.510	11.510	11.510	11.510	11.510	343

← NewerPage 6 of 8 · 452 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.