T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 5.55
-0.08 (-1.42%)
Oct 10, 2025, 4:38 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.57 | 5.63 | 5.47 | 5.59 | 5.59 | -0.71% | 26,900 |
| Oct 9, 2025 | 5.41 | 5.64 | 5.33 | 5.63 | 5.63 | 4.07% | 50,400 |
| Oct 8, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.74% | 57,900 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -2.09% | 18,000 |
| Oct 6, 2025 | 5.77 | 5.93 | 5.69 | 5.74 | 5.74 | -0.17% | 230,600 |
| Oct 3, 2025 | 5.83 | 5.94 | 5.75 | 5.75 | 5.75 | -2.04% | 102,600 |
| Oct 2, 2025 | 5.90 | 6.13 | 5.77 | 5.87 | 5.87 | -0.17% | 197,100 |
| Oct 1, 2025 | 5.90 | 5.97 | 5.85 | 5.88 | 5.88 | 0.68% | 21,800 |
| Sep 30, 2025 | 5.99 | 6.08 | 5.84 | 5.84 | 5.84 | -1.52% | 30,500 |
| Sep 29, 2025 | 5.92 | 6.02 | 5.92 | 5.93 | 5.93 | -1.00% | 25,600 |
| Sep 26, 2025 | 5.92 | 6.03 | 5.92 | 5.99 | 5.99 | 1.35% | 18,000 |
| Sep 25, 2025 | 6.01 | 6.01 | 5.89 | 5.91 | 5.91 | -1.83% | 20,300 |
| Sep 24, 2025 | 6.03 | 6.14 | 6.00 | 6.02 | 6.02 | -2.43% | 26,300 |
| Sep 23, 2025 | 5.83 | 6.19 | 5.83 | 6.17 | 6.17 | 6.20% | 69,800 |
| Sep 22, 2025 | 6.00 | 6.16 | 5.79 | 5.81 | 5.81 | -3.17% | 134,800 |
| Sep 19, 2025 | 6.15 | 6.25 | 5.99 | 6.00 | 6.00 | -2.44% | 74,000 |
| Sep 18, 2025 | 6.23 | 6.25 | 6.11 | 6.15 | 6.15 | 0.16% | 49,900 |
| Sep 17, 2025 | 6.26 | 6.48 | 6.06 | 6.14 | 6.14 | -1.92% | 99,700 |
| Sep 16, 2025 | 6.30 | 6.41 | 6.21 | 6.26 | 6.26 | -1.88% | 18,900 |
| Sep 15, 2025 | 6.46 | 6.49 | 6.06 | 6.38 | 6.38 | -1.69% | 125,600 |
| Sep 12, 2025 | 6.36 | 6.50 | 5.98 | 6.49 | 6.49 | 1.56% | 104,200 |
| Sep 11, 2025 | 6.16 | 6.42 | 6.16 | 6.39 | 6.39 | 3.23% | 16,800 |
| Sep 10, 2025 | 6.30 | 6.45 | 6.19 | 6.19 | 6.19 | - | 27,500 |
| Sep 9, 2025 | 6.76 | 6.96 | 6.11 | 6.19 | 6.19 | -5.50% | 305,900 |
| Sep 8, 2025 | 6.49 | 6.80 | 6.22 | 6.55 | 6.55 | 1.55% | 91,800 |
| Sep 5, 2025 | 5.96 | 7.04 | 5.96 | 6.45 | 6.45 | 5.74% | 176,500 |
| Sep 4, 2025 | 5.86 | 6.10 | 5.81 | 6.10 | 6.10 | 5.17% | 28,400 |
| Sep 3, 2025 | 5.88 | 6.40 | 5.80 | 5.80 | 5.80 | -1.19% | 126,600 |
| Sep 2, 2025 | 5.92 | 5.95 | 5.84 | 5.87 | 5.87 | -0.51% | 52,800 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | -0.51% | 47,700 |
| Aug 29, 2025 | 5.90 | 5.99 | 5.83 | 5.93 | 5.93 | -0.84% | 55,600 |
| Aug 28, 2025 | 5.96 | 5.98 | 5.85 | 5.98 | 5.98 | 1.18% | 59,700 |
| 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 |