TC Traders Club Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.010	1.020	0.970	1.020	1.020	3,900
2026-07-20	1.030	1.030	1.010	1.020	1.020	3,600
2026-07-17	1.050	1.050	0.960	1.030	1.030	36,200
2026-07-16	1.100	1.100	1.040	1.050	1.050	8,900
2026-07-15	1.050	1.070	1.050	1.070	1.070	3,900
2026-07-14	1.050	1.090	1.050	1.060	1.060	1,700
2026-07-13	1.070	1.090	1.060	1.090	1.090	1,900
2026-07-10	1.130	1.130	1.070	1.090	1.090	3,600
2026-07-09	1.090	1.110	1.030	1.050	1.050	4,300
2026-07-08	1.040	1.110	1.040	1.060	1.060	6,900
2026-07-07	1.000	1.130	1.000	1.100	1.100	14,900
2026-07-06	1.100	1.140	1.090	1.140	1.140	18,400
2026-07-03	1.130	1.130	1.090	1.130	1.130	9,600
2026-07-02	1.130	1.180	1.100	1.120	1.120	20,200
2026-07-01	1.120	1.140	1.090	1.110	1.110	15,300
2026-06-30	1.140	1.170	1.090	1.090	1.090	40,400
2026-06-29	1.150	1.180	1.130	1.170	1.170	9,700
2026-06-26	1.160	1.200	1.150	1.150	1.150	15,800
2026-06-25	1.190	1.190	1.160	1.160	1.160	9,700
2026-06-24	1.210	1.210	1.180	1.180	1.180	11,000
2026-06-23	1.220	1.240	1.210	1.210	1.210	10,800
2026-06-22	1.250	1.250	1.220	1.220	1.220	9,200
2026-06-19	1.220	1.270	1.220	1.250	1.250	5,100
2026-06-18	1.220	1.250	1.220	1.250	1.250	3,300
2026-06-17	1.210	1.240	1.210	1.230	1.230	2,600
2026-06-16	1.250	1.260	1.250	1.250	1.250	3,400
2026-06-15	1.230	1.340	1.210	1.300	1.300	21,600
2026-06-12	1.250	1.280	1.230	1.280	1.280	13,100
2026-06-11	1.190	1.250	1.140	1.250	1.250	25,000
2026-06-10	1.170	1.220	1.170	1.190	1.190	6,300
2026-06-09	1.180	1.200	1.150	1.200	1.200	16,000
2026-06-08	1.220	1.220	1.160	1.160	1.160	30,100
2026-06-05	1.210	1.220	1.180	1.180	1.180	9,200
2026-06-03	1.260	1.260	1.180	1.190	1.190	27,200
2026-06-02	1.270	1.280	1.240	1.240	1.240	11,000
2026-06-01	1.220	1.280	1.150	1.270	1.270	38,600
2026-05-29	1.290	1.310	1.250	1.250	1.250	27,700
2026-05-28	1.320	1.340	1.280	1.280	1.280	12,400
2026-05-27	1.320	1.410	1.300	1.310	1.310	63,900
2026-05-26	1.370	1.370	1.310	1.350	1.350	31,100
2026-05-25	1.480	1.480	1.340	1.350	1.350	67,100
2026-05-22	1.430	1.510	1.430	1.490	1.490	18,500
2026-05-21	1.430	1.490	1.370	1.460	1.460	44,900
2026-05-20	1.510	1.510	1.360	1.440	1.440	174,300
2026-05-19	1.730	1.740	1.480	1.480	1.480	156,100
2026-05-18	2.010	2.010	1.720	1.720	1.720	57,300
2026-05-15	2.040	2.040	1.810	2.040	2.040	84,200
2026-05-14	2.140	2.260	2.010	2.050	2.050	28,600
2026-05-13	2.180	2.410	2.020	2.140	2.140	74,500
2026-05-12	1.560	2.190	1.530	2.190	2.190	138,700
2026-05-11	1.630	1.630	1.450	1.490	1.490	54,300
2026-05-08	1.670	1.670	1.610	1.630	1.630	11,700
2026-05-07	1.780	1.790	1.610	1.650	1.650	43,200
2026-05-06	1.640	1.770	1.630	1.750	1.750	49,400
2026-05-05	1.640	1.670	1.560	1.640	1.640	56,500
2026-05-04	1.860	1.870	1.630	1.640	1.640	58,700
2026-04-30	1.940	1.940	1.850	1.850	1.850	19,800
2026-04-29	2.010	2.010	1.910	1.940	1.940	27,200
2026-04-28	2.070	2.070	1.890	1.980	1.980	27,900
2026-04-27	2.040	2.060	2.020	2.050	2.050	2,300

← NewerPage 2 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-29	0.0002 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.