T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 5.83
-0.10 (-1.69%)
Jan 29, 2026, 12:10 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.84 | 5.98 | 5.84 | 5.93 | 5.93 | - | 37,800 |
| Jan 27, 2026 | 6.30 | 6.39 | 5.87 | 5.93 | 5.93 | -4.35% | 98,700 |
| Jan 26, 2026 | 6.15 | 6.35 | 6.08 | 6.20 | 6.20 | -1.12% | 51,800 |
| Jan 23, 2026 | 6.25 | 6.45 | 6.17 | 6.27 | 6.27 | -0.32% | 41,600 |
| Jan 22, 2026 | 6.43 | 6.59 | 6.17 | 6.29 | 6.29 | -1.10% | 43,500 |
| Jan 21, 2026 | 6.69 | 6.70 | 6.31 | 6.36 | 6.36 | -4.36% | 50,000 |
| Jan 20, 2026 | 6.18 | 6.70 | 6.18 | 6.65 | 6.65 | 7.61% | 45,100 |
| Jan 19, 2026 | 6.26 | 6.80 | 6.04 | 6.18 | 6.18 | -0.80% | 96,600 |
| Jan 16, 2026 | 6.48 | 6.48 | 6.15 | 6.23 | 6.23 | -2.66% | 24,900 |
| Jan 15, 2026 | 6.36 | 6.40 | 6.26 | 6.40 | 6.40 | 1.27% | 22,900 |
| Jan 14, 2026 | 6.15 | 6.36 | 6.14 | 6.32 | 6.32 | 1.44% | 25,300 |
| Jan 13, 2026 | 6.28 | 6.28 | 6.01 | 6.23 | 6.23 | 0.48% | 34,600 |
| Jan 12, 2026 | 6.30 | 6.36 | 6.15 | 6.20 | 6.20 | -0.64% | 19,600 |
| Jan 9, 2026 | 6.35 | 6.39 | 6.11 | 6.24 | 6.24 | -1.73% | 71,600 |
| Jan 8, 2026 | 6.70 | 6.91 | 6.20 | 6.35 | 6.35 | -4.80% | 59,300 |
| Jan 7, 2026 | 6.50 | 6.67 | 6.38 | 6.67 | 6.67 | 2.93% | 24,200 |
| Jan 6, 2026 | 6.67 | 6.70 | 6.31 | 6.48 | 6.48 | -0.46% | 49,800 |
| Jan 5, 2026 | 6.07 | 6.70 | 5.99 | 6.51 | 6.51 | 6.90% | 130,700 |
| Jan 2, 2026 | 5.79 | 6.11 | 5.79 | 6.09 | 6.09 | 5.36% | 104,900 |
| Dec 30, 2025 | 5.77 | 6.06 | 5.71 | 5.78 | 5.78 | 0.17% | 164,300 |
| Dec 29, 2025 | 5.71 | 5.91 | 5.71 | 5.77 | 5.77 | 0.17% | 27,600 |
| Dec 26, 2025 | 5.66 | 5.84 | 5.65 | 5.76 | 5.76 | 0.88% | 38,900 |
| Dec 23, 2025 | 5.69 | 5.73 | 5.65 | 5.71 | 5.71 | 0.53% | 22,100 |
| Dec 22, 2025 | 5.60 | 5.68 | 5.55 | 5.68 | 5.68 | 0.53% | 28,300 |
| Dec 19, 2025 | 5.76 | 5.88 | 5.65 | 5.65 | 5.65 | -3.25% | 29,000 |
| Dec 18, 2025 | 5.74 | 5.85 | 5.73 | 5.84 | 5.84 | 2.10% | 24,500 |
| Dec 17, 2025 | 5.75 | 5.79 | 5.67 | 5.72 | 5.72 | -0.35% | 37,300 |
| Dec 16, 2025 | 5.87 | 5.87 | 5.74 | 5.74 | 5.74 | -1.88% | 44,200 |
| Dec 15, 2025 | 5.84 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 104,500 |
| Dec 12, 2025 | 5.75 | 5.83 | 5.74 | 5.80 | 5.80 | - | 19,400 |
| Dec 11, 2025 | 5.76 | 5.89 | 5.76 | 5.80 | 5.80 | 0.35% | 20,600 |
| Dec 10, 2025 | 5.86 | 6.03 | 5.75 | 5.78 | 5.78 | -2.03% | 87,600 |
| Dec 9, 2025 | 5.86 | 5.90 | 5.74 | 5.90 | 5.90 | -0.17% | 45,800 |
| Dec 8, 2025 | 5.70 | 5.91 | 5.70 | 5.91 | 5.91 | 2.96% | 21,100 |
| Dec 5, 2025 | 5.91 | 6.03 | 5.65 | 5.74 | 5.74 | -3.53% | 78,000 |
| Dec 4, 2025 | 5.89 | 6.08 | 5.89 | 5.95 | 5.95 | 0.51% | 135,100 |
| Dec 3, 2025 | 5.77 | 5.96 | 5.70 | 5.92 | 5.92 | 1.20% | 131,800 |
| Dec 2, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 40,300 |
| Dec 1, 2025 | 5.79 | 5.82 | 5.70 | 5.70 | 5.70 | -1.89% | 32,800 |
| Nov 28, 2025 | 5.79 | 5.99 | 5.75 | 5.81 | 5.81 | -0.17% | 48,000 |
| Nov 27, 2025 | 5.82 | 5.94 | 5.79 | 5.82 | 5.82 | -0.34% | 38,200 |
| Nov 26, 2025 | 5.91 | 5.92 | 5.75 | 5.84 | 5.84 | -2.01% | 100,400 |
| Nov 25, 2025 | 5.93 | 6.11 | 5.83 | 5.96 | 5.96 | 0.17% | 179,200 |
| Nov 24, 2025 | 6.11 | 6.16 | 5.95 | 5.95 | 5.95 | -2.46% | 51,700 |
| Nov 21, 2025 | 6.52 | 6.58 | 6.10 | 6.10 | 6.10 | -8.96% | 47,900 |
| Nov 19, 2025 | 6.14 | 6.72 | 5.91 | 6.70 | 6.70 | 9.84% | 148,700 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.05 | 6.10 | 6.10 | -1.77% | 42,000 |
| Nov 17, 2025 | 6.09 | 6.28 | 6.04 | 6.21 | 6.21 | 2.14% | 82,700 |
| Nov 14, 2025 | 5.95 | 6.09 | 5.91 | 6.08 | 6.08 | 2.18% | 31,600 |
| Nov 13, 2025 | 6.00 | 6.03 | 5.63 | 5.95 | 5.95 | -2.62% | 133,300 |