T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 5.94
+0.03 (0.51%)
Aug 28, 2025, 4:39 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.96 | 5.96 | 5.88 | 5.89 | 5.89 | -0.34% | 30,800 |
| Aug 27, 2025 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | -1.34% | 21,500 |
| Aug 26, 2025 | 6.01 | 6.12 | 5.86 | 5.99 | 5.99 | 0.50% | 29,900 |
| Aug 25, 2025 | 6.04 | 6.15 | 5.96 | 5.96 | 5.96 | -1.32% | 23,800 |
| Aug 22, 2025 | 6.17 | 6.17 | 5.95 | 6.04 | 6.04 | -1.63% | 34,000 |
| Aug 21, 2025 | 6.23 | 6.24 | 5.99 | 6.14 | 6.14 | 0.16% | 34,200 |
| Aug 20, 2025 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | -1.13% | 17,900 |
| Aug 19, 2025 | 6.12 | 6.20 | 5.94 | 6.20 | 6.20 | 1.31% | 46,100 |
| Aug 18, 2025 | 6.30 | 6.31 | 6.12 | 6.12 | 6.12 | -1.61% | 22,100 |
| Aug 15, 2025 | 6.29 | 6.36 | 6.22 | 6.22 | 6.22 | -1.11% | 40,800 |
| Aug 14, 2025 | 6.50 | 6.54 | 6.29 | 6.29 | 6.29 | -1.87% | 27,800 |
| Aug 13, 2025 | 6.56 | 6.61 | 6.41 | 6.41 | 6.41 | -2.14% | 23,200 |
| Aug 12, 2025 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 18,800 |
| Aug 11, 2025 | 6.53 | 6.68 | 6.43 | 6.50 | 6.50 | 1.40% | 23,500 |
| Aug 8, 2025 | 6.39 | 6.50 | 6.33 | 6.41 | 6.41 | 0.31% | 19,700 |
| Aug 7, 2025 | 6.37 | 6.53 | 6.37 | 6.39 | 6.39 | -0.62% | 20,700 |
| Aug 6, 2025 | 6.32 | 6.44 | 6.32 | 6.43 | 6.43 | 1.74% | 17,100 |
| Aug 5, 2025 | 6.31 | 6.43 | 6.31 | 6.32 | 6.32 | - | 16,500 |
| Aug 4, 2025 | 6.33 | 6.48 | 6.32 | 6.32 | 6.32 | 0.16% | 18,100 |
| Aug 1, 2025 | 6.55 | 6.60 | 6.21 | 6.31 | 6.31 | -2.02% | 27,800 |
| Jul 31, 2025 | 6.41 | 6.65 | 6.41 | 6.44 | 6.44 | 0.63% | 20,800 |
| Jul 30, 2025 | 6.49 | 6.60 | 6.40 | 6.40 | 6.40 | -1.23% | 16,200 |
| Jul 29, 2025 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 1.09% | 14,900 |
| Jul 28, 2025 | 6.43 | 6.54 | 6.41 | 6.41 | 6.41 | -0.31% | 14,400 |
| Jul 25, 2025 | 6.56 | 6.57 | 6.43 | 6.43 | 6.43 | - | 13,200 |
| Jul 24, 2025 | 6.66 | 6.66 | 6.43 | 6.43 | 6.43 | -3.60% | 17,700 |
| Jul 23, 2025 | 6.59 | 6.70 | 6.49 | 6.67 | 6.67 | 1.52% | 12,100 |
| Jul 22, 2025 | 6.74 | 6.74 | 6.56 | 6.57 | 6.57 | -2.38% | 17,100 |
| Jul 21, 2025 | 6.55 | 6.83 | 6.50 | 6.73 | 6.73 | 1.05% | 19,700 |
| Jul 18, 2025 | 6.61 | 6.74 | 6.60 | 6.66 | 6.66 | 1.22% | 19,100 |
| Jul 17, 2025 | 6.58 | 6.68 | 6.55 | 6.58 | 6.58 | - | 13,800 |
| Jul 16, 2025 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -2.23% | 14,700 |
| Jul 15, 2025 | 6.69 | 6.73 | 6.55 | 6.73 | 6.73 | 0.75% | 19,000 |
| Jul 14, 2025 | 6.47 | 6.80 | 6.34 | 6.68 | 6.68 | 3.73% | 22,100 |
| Jul 11, 2025 | 6.35 | 6.44 | 6.34 | 6.44 | 6.44 | - | 14,800 |
| Jul 10, 2025 | 6.54 | 6.54 | 6.34 | 6.44 | 6.44 | -0.16% | 26,500 |
| Jul 9, 2025 | 6.56 | 6.69 | 6.45 | 6.45 | 6.45 | -1.68% | 21,900 |
| Jul 8, 2025 | 6.76 | 6.76 | 6.52 | 6.56 | 6.56 | -2.81% | 16,000 |
| Jul 7, 2025 | 6.76 | 6.76 | 6.61 | 6.75 | 6.75 | 0.15% | 17,300 |
| Jul 4, 2025 | 6.44 | 6.74 | 6.43 | 6.74 | 6.74 | 4.66% | 27,300 |
| Jul 3, 2025 | 6.45 | 6.54 | 6.44 | 6.44 | 6.44 | -0.46% | 21,200 |
| Jul 2, 2025 | 6.55 | 6.63 | 6.44 | 6.47 | 6.47 | -1.22% | 22,100 |
| Jul 1, 2025 | 6.85 | 6.85 | 6.33 | 6.55 | 6.55 | -6.29% | 67,300 |
| Jun 30, 2025 | 6.44 | 6.99 | 6.34 | 6.99 | 6.99 | 8.54% | 49,400 |
| Jun 27, 2025 | 6.41 | 6.52 | 6.38 | 6.44 | 6.44 | -0.16% | 18,200 |
| Jun 26, 2025 | 6.53 | 6.67 | 6.43 | 6.45 | 6.45 | -2.12% | 29,900 |
| Jun 25, 2025 | 6.76 | 6.76 | 6.55 | 6.59 | 6.59 | -2.37% | 19,800 |
| Jun 24, 2025 | 6.70 | 6.75 | 6.54 | 6.75 | 6.75 | 1.05% | 20,300 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.62 | 6.68 | 6.68 | -0.30% | 17,800 |
| Jun 20, 2025 | 6.74 | 6.74 | 6.61 | 6.70 | 6.70 | 0.30% | 17,800 |