TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.100 | 5.190 | 5.020 | 5.050 | 5.050 | 12,100 |
| 2025-02-06 | 5.020 | 5.270 | 4.980 | 5.160 | 5.160 | 48,100 |
| 2025-02-05 | 5.270 | 5.370 | 4.870 | 5.120 | 5.120 | 78,700 |
| 2025-02-04 | 5.930 | 5.930 | 5.250 | 5.250 | 5.250 | 84,700 |
| 2025-02-03 | 6.020 | 6.090 | 5.780 | 5.780 | 5.780 | 28,900 |
| 2025-01-31 | 5.950 | 6.140 | 5.950 | 6.140 | 6.140 | 31,000 |
| 2025-01-30 | 5.970 | 6.170 | 5.870 | 6.050 | 6.050 | 20,300 |
| 2025-01-29 | 5.870 | 5.990 | 5.800 | 5.970 | 5.970 | 21,300 |
| 2025-01-28 | 5.950 | 5.990 | 5.820 | 5.900 | 5.900 | 13,600 |
| 2025-01-27 | 6.090 | 6.230 | 5.880 | 5.880 | 5.880 | 38,600 |
| 2025-01-24 | 5.910 | 6.300 | 5.910 | 6.110 | 6.110 | 18,100 |
| 2025-01-23 | 6.130 | 6.200 | 5.990 | 5.990 | 5.990 | 24,700 |
| 2025-01-22 | 5.950 | 6.350 | 5.760 | 6.050 | 6.050 | 86,900 |
| 2025-01-21 | 6.120 | 6.200 | 5.990 | 5.990 | 5.990 | 62,900 |
| 2025-01-20 | 6.180 | 6.340 | 5.970 | 6.240 | 6.240 | 87,000 |
| 2025-01-17 | 6.490 | 6.560 | 6.170 | 6.170 | 6.170 | 48,500 |
| 2025-01-16 | 6.580 | 6.670 | 6.250 | 6.250 | 6.250 | 25,500 |
| 2025-01-15 | 6.370 | 6.600 | 6.340 | 6.590 | 6.590 | 37,300 |
| 2025-01-14 | 6.230 | 6.490 | 6.080 | 6.490 | 6.490 | 90,300 |
| 2025-01-13 | 6.590 | 6.590 | 6.150 | 6.210 | 6.210 | 117,600 |
| 2025-01-10 | 6.480 | 6.640 | 6.240 | 6.580 | 6.580 | 39,300 |
| 2025-01-09 | 6.530 | 6.600 | 6.220 | 6.480 | 6.480 | 76,100 |
| 2025-01-08 | 6.330 | 6.890 | 6.270 | 6.650 | 6.650 | 101,800 |
| 2025-01-07 | 6.670 | 6.740 | 6.250 | 6.450 | 6.450 | 149,200 |
| 2025-01-06 | 6.970 | 7.000 | 6.550 | 6.550 | 6.550 | 89,800 |
| 2025-01-03 | 6.820 | 7.000 | 6.800 | 6.950 | 6.950 | 49,400 |
| 2025-01-02 | 6.850 | 7.000 | 6.680 | 6.950 | 6.950 | 99,300 |
| 2024-12-30 | 6.990 | 7.200 | 6.650 | 6.990 | 6.990 | 267,200 |
| 2024-12-27 | 6.060 | 7.180 | 5.900 | 6.990 | 6.990 | 365,800 |
| 2024-12-26 | 6.070 | 6.080 | 5.660 | 5.940 | 5.940 | 113,100 |
| 2024-12-23 | 6.120 | 6.150 | 5.880 | 5.950 | 5.950 | 41,000 |
| 2024-12-20 | 6.400 | 6.400 | 6.110 | 6.110 | 6.110 | 20,500 |
| 2024-12-19 | 6.490 | 6.500 | 5.800 | 6.240 | 6.240 | 29,500 |
| 2024-12-18 | 6.980 | 7.030 | 6.300 | 6.300 | 6.300 | 60,900 |
| 2024-12-17 | 6.890 | 7.060 | 6.510 | 6.850 | 6.850 | 53,600 |
| 2024-12-16 | 6.940 | 7.180 | 6.690 | 6.980 | 6.980 | 52,900 |
| 2024-12-13 | 7.300 | 7.300 | 6.900 | 7.080 | 7.080 | 65,200 |
| 2024-12-12 | 7.060 | 7.380 | 6.990 | 7.250 | 7.250 | 53,500 |
| 2024-12-11 | 6.630 | 7.350 | 6.410 | 7.200 | 7.200 | 284,800 |
| 2024-12-10 | 6.480 | 6.740 | 6.480 | 6.500 | 6.500 | 76,300 |
| 2024-12-09 | 6.750 | 6.870 | 6.320 | 6.580 | 6.580 | 121,900 |
| 2024-12-06 | 6.390 | 6.860 | 6.300 | 6.750 | 6.750 | 102,300 |
| 2024-12-05 | 6.680 | 6.900 | 6.430 | 6.430 | 6.430 | 75,500 |
| 2024-12-04 | 6.500 | 6.820 | 6.170 | 6.680 | 6.680 | 89,200 |
| 2024-12-03 | 6.110 | 6.430 | 5.900 | 6.400 | 6.400 | 43,500 |
| 2024-12-02 | 5.970 | 6.130 | 5.600 | 6.110 | 6.110 | 51,900 |
| 2024-11-29 | 5.820 | 6.090 | 5.640 | 5.800 | 5.800 | 119,900 |
| 2024-11-28 | 6.290 | 6.480 | 5.680 | 5.910 | 5.910 | 284,500 |
| 2024-11-27 | 6.980 | 6.980 | 6.310 | 6.400 | 6.400 | 113,100 |
| 2024-11-26 | 7.470 | 7.470 | 6.800 | 6.800 | 6.800 | 143,100 |
| 2024-11-25 | 7.600 | 7.640 | 7.290 | 7.300 | 7.300 | 95,200 |
| 2024-11-22 | 8.050 | 8.460 | 7.420 | 7.420 | 7.420 | 381,400 |
| 2024-11-21 | 7.600 | 8.180 | 7.190 | 7.910 | 7.910 | 172,700 |
| 2024-11-19 | 8.400 | 8.400 | 7.310 | 7.550 | 7.550 | 561,600 |
| 2024-11-18 | 8.170 | 8.530 | 7.900 | 8.320 | 8.320 | 366,500 |
| 2024-11-14 | 7.170 | 8.090 | 6.170 | 8.090 | 8.090 | 1,302,800 |
| 2024-11-13 | 7.000 | 7.370 | 6.660 | 7.370 | 7.370 | 198,500 |
| 2024-11-12 | 7.400 | 7.400 | 6.990 | 7.000 | 7.000 | 107,600 |
| 2024-11-11 | 7.460 | 7.550 | 6.920 | 7.240 | 7.240 | 185,100 |
| 2024-11-08 | 6.840 | 7.490 | 6.440 | 7.480 | 7.480 | 340,900 |
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.