T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 6.14
-0.12 (-1.92%)
Sep 17, 2025, 5:30 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.26 | 6.48 | 6.06 | 6.14 | 6.14 | -1.92% | 98,900 |
| 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 |
| 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 |