T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 4.590
+0.020 (0.44%)
Feb 27, 2026, 5:36 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.55 | 4.62 | 4.50 | 4.55 | - | -0.44% | 5,700 |
| Feb 26, 2026 | 4.50 | 4.77 | 4.28 | 4.57 | 4.57 | 2.01% | 139,700 |
| Feb 25, 2026 | 4.70 | 4.77 | 4.35 | 4.48 | 4.48 | -4.68% | 31,100 |
| Feb 24, 2026 | 4.70 | 4.85 | 4.32 | 4.70 | 4.70 | 0.86% | 94,100 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.52 | 4.66 | 4.66 | -5.86% | 40,500 |
| Feb 20, 2026 | 4.88 | 5.00 | 4.86 | 4.95 | 4.95 | 0.20% | 22,100 |
| Feb 19, 2026 | 4.95 | 4.96 | 4.88 | 4.94 | 4.94 | 0.41% | 16,500 |
| Feb 18, 2026 | 5.05 | 5.08 | 4.86 | 4.92 | 4.92 | -1.20% | 21,700 |
| Feb 13, 2026 | 5.18 | 5.18 | 4.91 | 4.98 | 4.98 | -2.92% | 34,300 |
| Feb 12, 2026 | 5.41 | 5.47 | 5.12 | 5.13 | 5.13 | -5.00% | 31,200 |
| Feb 11, 2026 | 5.63 | 5.77 | 5.40 | 5.40 | 5.40 | -3.91% | 142,000 |
| Feb 10, 2026 | 5.66 | 5.73 | 5.60 | 5.62 | 5.62 | -1.75% | 41,600 |
| Feb 9, 2026 | 5.66 | 5.75 | 5.59 | 5.72 | 5.72 | 1.24% | 40,400 |
| Feb 6, 2026 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 17,700 |
| Feb 5, 2026 | 5.74 | 5.76 | 5.61 | 5.70 | 5.70 | 1.24% | 20,700 |
| Feb 4, 2026 | 5.67 | 5.85 | 5.57 | 5.63 | 5.63 | -2.09% | 50,500 |
| Feb 3, 2026 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | -1.88% | 33,200 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.78 | 5.86 | 5.86 | -0.51% | 30,700 |
| Jan 30, 2026 | 5.90 | 5.92 | 5.58 | 5.89 | 5.89 | 1.55% | 58,500 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | -2.19% | 45,300 |
| 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 |