TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11.210 | 11.600 | 11.210 | 11.550 | 11.550 | 674 |
| 2025-04-25 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | 1,025 |
| 2025-04-24 | 10.540 | 11.300 | 10.540 | 11.110 | 11.110 | 1,163 |
| 2025-04-23 | 10.940 | 10.940 | 10.620 | 10.670 | 10.670 | 816 |
| 2025-04-22 | 10.750 | 11.070 | 10.220 | 11.070 | 11.070 | 1,013 |
| 2025-04-17 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 309 |
| 2025-04-16 | 10.400 | 10.580 | 10.230 | 10.440 | 10.440 | 725 |
| 2025-04-15 | 10.760 | 10.780 | 10.540 | 10.540 | 10.540 | 304 |
| 2025-04-14 | 10.870 | 10.890 | 10.660 | 10.660 | 10.660 | 345 |
| 2025-04-11 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 535 |
| 2025-04-10 | 11.110 | 11.110 | 10.410 | 10.880 | 10.880 | 178 |
| 2025-04-09 | 10.620 | 10.910 | 10.500 | 10.820 | 10.820 | 503 |
| 2025-04-08 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 746 |
| 2025-04-07 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 629 |
| 2025-04-04 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 600 |
| 2025-04-03 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 340 |
| 2025-04-02 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 664 |
| 2025-04-01 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 828 |
| 2025-03-31 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 715 |
| 2025-03-28 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 589 |
| 2025-03-27 | 10.770 | 11.020 | 10.770 | 10.880 | 10.880 | 606 |
| 2025-03-26 | 10.670 | 11.000 | 10.670 | 10.910 | 10.910 | 542 |
| 2025-03-25 | 10.550 | 10.870 | 10.550 | 10.860 | 10.860 | 661 |
| 2025-03-24 | 10.750 | 10.750 | 10.440 | 10.460 | 10.460 | 652 |
| 2025-03-21 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 468 |
| 2025-03-20 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 539 |
| 2025-03-19 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 526 |
| 2025-03-18 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 566 |
| 2025-03-17 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 468 |
| 2025-03-14 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 614 |
| 2025-03-13 | 9.940 | 9.940 | 9.700 | 9.830 | 9.830 | 468 |
| 2025-03-12 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 556 |
| 2025-03-11 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 570 |
| 2025-03-10 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 336 |
| 2025-03-07 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 412 |
| 2025-03-06 | 10.050 | 10.160 | 9.990 | 10.060 | 10.060 | 307 |
| 2025-03-05 | 9.820 | 10.140 | 9.710 | 10.140 | 10.140 | 534 |
| 2025-02-28 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 396 |
| 2025-02-27 | 9.700 | 9.970 | 9.700 | 9.800 | 9.800 | 477 |
| 2025-02-26 | 9.910 | 9.910 | 9.630 | 9.630 | 9.630 | 529 |
| 2025-02-25 | 9.790 | 9.940 | 9.660 | 9.770 | 9.770 | 302 |
| 2025-02-24 | 9.700 | 9.920 | 9.590 | 9.590 | 9.590 | 586 |
| 2025-02-21 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 488 |
| 2025-02-20 | 9.880 | 9.980 | 9.870 | 9.980 | 9.980 | 269 |
| 2025-02-19 | 10.340 | 10.340 | 9.850 | 10.030 | 10.030 | 473 |
| 2025-02-18 | 10.320 | 10.390 | 9.790 | 10.390 | 10.390 | 585 |
| 2025-02-17 | 9.800 | 10.050 | 9.800 | 9.900 | 9.900 | 517 |
| 2025-02-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 690 |
| 2025-02-13 | 9.440 | 9.590 | 9.410 | 9.420 | 9.420 | 399 |
| 2025-02-12 | 9.710 | 9.710 | 9.430 | 9.610 | 9.610 | 353 |
| 2025-02-11 | 9.450 | 9.810 | 9.450 | 9.780 | 9.780 | 703 |
| 2025-02-10 | 9.390 | 9.540 | 9.330 | 9.460 | 9.460 | 619 |
| 2025-02-07 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 320 |
| 2025-02-06 | 9.310 | 9.600 | 9.190 | 9.560 | 9.560 | 509 |
| 2025-02-05 | 9.190 | 9.350 | 9.190 | 9.190 | 9.190 | 195 |
| 2025-02-04 | 9.510 | 9.530 | 9.350 | 9.530 | 9.530 | 314 |
| 2025-02-03 | 9.410 | 9.620 | 9.410 | 9.620 | 9.620 | 339 |
| 2025-01-31 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 550 |
| 2025-01-30 | 9.380 | 9.750 | 9.380 | 9.590 | 9.590 | 1,066 |
| 2025-01-29 | 9.200 | 9.410 | 9.200 | 9.280 | 9.280 | 648 |
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.