TFCO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.030 | 9.350 | 9.030 | 9.180 | 9.180 | 490 |
| 2025-01-27 | 9.160 | 9.400 | 9.000 | 9.240 | 9.240 | 392 |
| 2025-01-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 353 |
| 2025-01-23 | 9.000 | 9.000 | 8.820 | 8.970 | 8.970 | 268 |
| 2025-01-22 | 8.790 | 9.130 | 8.790 | 9.130 | 9.130 | 470 |
| 2025-01-21 | 8.800 | 8.920 | 8.780 | 8.830 | 8.830 | 354 |
| 2025-01-20 | 8.690 | 8.920 | 8.690 | 8.750 | 8.750 | 405 |
| 2025-01-17 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 319 |
| 2025-01-16 | 8.900 | 8.920 | 8.770 | 8.920 | 8.920 | 181 |
| 2025-01-15 | 8.590 | 8.800 | 8.590 | 8.730 | 8.730 | 782 |
| 2025-01-14 | 8.480 | 8.600 | 8.400 | 8.600 | 8.600 | 606 |
| 2025-01-13 | 8.590 | 8.650 | 8.410 | 8.410 | 8.410 | 528 |
| 2025-01-10 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 493 |
| 2025-01-09 | 8.550 | 8.710 | 8.460 | 8.620 | 8.620 | 662 |
| 2025-01-08 | 8.860 | 8.860 | 8.470 | 8.540 | 8.540 | 3,174 |
| 2025-01-07 | 8.790 | 8.970 | 8.780 | 8.890 | 8.890 | 496 |
| 2025-01-06 | 8.890 | 8.890 | 8.670 | 8.750 | 8.750 | 415 |
| 2025-01-03 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 394 |
| 2025-01-02 | 8.910 | 8.940 | 8.710 | 8.800 | 8.800 | 504 |
| 2024-12-30 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 410 |
| 2024-12-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 349 |
| 2024-12-26 | 9.100 | 9.100 | 8.880 | 8.920 | 8.920 | 585 |
| 2024-12-23 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 784 |
| 2024-12-20 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 418 |
| 2024-12-19 | 8.880 | 8.900 | 8.640 | 8.840 | 8.840 | 951 |
| 2024-12-18 | 9.110 | 9.150 | 8.750 | 8.880 | 8.880 | 680 |
| 2024-12-17 | 9.160 | 9.260 | 9.080 | 9.250 | 9.250 | 452 |
| 2024-12-16 | 9.290 | 9.290 | 9.110 | 9.110 | 9.110 | 350 |
| 2024-12-13 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 183 |
| 2024-12-12 | 9.500 | 9.500 | 9.050 | 9.180 | 9.180 | 563 |
| 2024-12-11 | 9.400 | 9.510 | 9.200 | 9.500 | 9.500 | 478 |
| 2024-12-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.