TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.350 | 3.400 | 3.330 | 3.350 | 3.350 | 16,600 |
| 2026-01-23 | 3.400 | 3.500 | 3.380 | 3.400 | 3.400 | 35,000 |
| 2026-01-22 | 3.550 | 3.670 | 3.320 | 3.450 | 3.450 | 56,500 |
| 2026-01-21 | 3.610 | 3.660 | 3.520 | 3.600 | 3.600 | 20,900 |
| 2026-01-20 | 3.710 | 3.830 | 3.640 | 3.650 | 3.650 | 7,300 |
| 2026-01-19 | 3.550 | 3.670 | 3.550 | 3.670 | 3.670 | 17,700 |
| 2026-01-16 | 3.710 | 3.750 | 3.630 | 3.740 | 3.740 | 3,900 |
| 2026-01-15 | 3.750 | 3.770 | 3.700 | 3.700 | 3.700 | 2,900 |
| 2026-01-14 | 3.750 | 3.800 | 3.700 | 3.710 | 3.710 | 29,400 |
| 2026-01-13 | 3.740 | 3.850 | 3.740 | 3.820 | 3.820 | 2,100 |
| 2026-01-12 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 6,300 |
| 2026-01-09 | 3.850 | 3.860 | 3.710 | 3.780 | 3.780 | 5,100 |
| 2026-01-08 | 3.900 | 3.900 | 3.770 | 3.850 | 3.850 | 17,500 |
| 2026-01-07 | 3.990 | 4.000 | 3.810 | 3.900 | 3.900 | 7,100 |
| 2026-01-06 | 3.950 | 4.000 | 3.910 | 4.000 | 4.000 | 5,900 |
| 2026-01-05 | 4.070 | 4.070 | 3.990 | 4.000 | 4.000 | 14,700 |
| 2026-01-02 | 4.090 | 4.090 | 4.000 | 4.070 | 4.070 | 3,400 |
| 2025-12-30 | 3.920 | 4.050 | 3.920 | 4.040 | 4.040 | 3,900 |
| 2025-12-29 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 7,400 |
| 2025-12-26 | 4.090 | 4.190 | 4.030 | 4.030 | 4.030 | 2,200 |
| 2025-12-23 | 4.060 | 4.070 | 4.000 | 4.070 | 4.070 | 3,300 |
| 2025-12-22 | 4.010 | 4.080 | 3.960 | 4.060 | 4.060 | 8,000 |
| 2025-12-19 | 3.970 | 4.060 | 3.940 | 4.000 | 4.000 | 33,600 |
| 2025-12-18 | 4.080 | 4.160 | 3.930 | 3.980 | 3.980 | 21,900 |
| 2025-12-17 | 4.030 | 4.100 | 4.010 | 4.040 | 4.040 | 10,500 |
| 2025-12-16 | 4.180 | 4.180 | 4.010 | 4.010 | 4.010 | 15,600 |
| 2025-12-15 | 4.010 | 4.200 | 4.010 | 4.190 | 4.190 | 22,600 |
| 2025-12-12 | 4.090 | 4.170 | 4.050 | 4.050 | 4.050 | 4,900 |
| 2025-12-11 | 4.190 | 4.190 | 4.140 | 4.160 | 4.160 | 2,000 |
| 2025-12-10 | 4.190 | 4.200 | 4.180 | 4.190 | 4.190 | 5,500 |
| 2025-12-09 | 4.270 | 4.280 | 4.120 | 4.190 | 4.190 | 13,100 |
| 2025-12-08 | 4.390 | 4.390 | 4.210 | 4.220 | 4.220 | 9,700 |
| 2025-12-05 | 4.150 | 4.560 | 4.050 | 4.340 | 4.340 | 222,200 |
| 2025-12-04 | 3.990 | 4.240 | 3.990 | 4.210 | 4.210 | 89,100 |
| 2025-12-03 | 4.210 | 4.300 | 3.910 | 4.000 | 4.000 | 78,400 |
| 2025-12-02 | 4.170 | 4.230 | 4.000 | 4.130 | 4.130 | 56,000 |
| 2025-12-01 | 4.250 | 4.280 | 4.200 | 4.200 | 4.200 | 13,500 |
| 2025-11-28 | 4.260 | 4.290 | 4.220 | 4.280 | 4.280 | 3,400 |
| 2025-11-27 | 4.280 | 4.350 | 4.200 | 4.230 | 4.230 | 5,000 |
| 2025-11-26 | 4.350 | 4.400 | 4.120 | 4.200 | 4.200 | 11,500 |
| 2025-11-25 | 4.330 | 4.440 | 4.250 | 4.300 | 4.300 | 7,400 |
| 2025-11-24 | 4.320 | 4.470 | 4.320 | 4.410 | 4.410 | 5,400 |
| 2025-11-21 | 4.490 | 4.490 | 4.350 | 4.400 | 4.400 | 8,600 |
| 2025-11-19 | 4.480 | 4.480 | 4.350 | 4.410 | 4.410 | 11,400 |
| 2025-11-18 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 26,800 |
| 2025-11-17 | 4.500 | 4.500 | 4.310 | 4.500 | 4.500 | 22,100 |
| 2025-11-14 | 4.910 | 5.000 | 4.420 | 4.470 | 4.470 | 155,900 |
| 2025-11-13 | 5.480 | 5.490 | 4.950 | 4.950 | 4.950 | 56,100 |
| 2025-11-12 | 5.920 | 5.960 | 5.450 | 5.450 | 5.450 | 129,900 |
| 2025-11-11 | 5.970 | 6.070 | 5.800 | 6.000 | 6.000 | 39,300 |
| 2025-11-10 | 6.190 | 6.360 | 5.800 | 5.800 | 5.800 | 44,400 |
| 2025-11-07 | 6.380 | 6.400 | 6.130 | 6.350 | 6.350 | 44,000 |
| 2025-11-06 | 6.290 | 6.360 | 6.040 | 6.040 | 6.040 | 12,300 |
| 2025-11-05 | 6.290 | 6.400 | 5.940 | 6.000 | 6.000 | 42,900 |
| 2025-11-04 | 6.300 | 6.620 | 6.290 | 6.290 | 6.290 | 22,200 |
| 2025-11-03 | 6.040 | 6.790 | 6.040 | 6.490 | 6.490 | 47,400 |
| 2025-10-31 | 6.050 | 6.230 | 5.840 | 6.200 | 6.200 | 26,700 |
| 2025-10-30 | 6.230 | 6.250 | 5.950 | 5.950 | 5.950 | 11,700 |
| 2025-10-29 | 6.090 | 6.240 | 5.930 | 6.200 | 6.200 | 15,500 |
| 2025-10-28 | 6.100 | 6.220 | 6.100 | 6.140 | 6.140 | 4,000 |
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.