T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 4.370
-0.170 (-3.74%)
Mar 27, 2026, 5:07 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.48 | 4.59 | 4.40 | 4.42 | - | -2.64% | 51,200 |
| Mar 26, 2026 | 4.93 | 4.93 | 4.47 | 4.54 | 4.54 | -8.28% | 209,200 |
| Mar 25, 2026 | 4.82 | 5.00 | 4.82 | 4.95 | 4.95 | 1.23% | 35,400 |
| Mar 24, 2026 | 5.00 | 5.04 | 4.88 | 4.89 | 4.89 | -2.40% | 31,400 |
| Mar 23, 2026 | 5.06 | 5.47 | 4.96 | 5.01 | 5.01 | -1.96% | 110,100 |
| Mar 20, 2026 | 5.39 | 5.42 | 5.10 | 5.11 | 5.11 | -5.37% | 30,600 |
| Mar 19, 2026 | 5.13 | 5.40 | 4.76 | 5.40 | 5.40 | 6.09% | 80,700 |
| Mar 18, 2026 | 5.30 | 5.33 | 5.09 | 5.09 | 5.09 | -3.23% | 24,100 |
| Mar 17, 2026 | 5.15 | 5.44 | 5.15 | 5.26 | 5.26 | 2.94% | 37,000 |
| Mar 16, 2026 | 5.31 | 5.69 | 5.11 | 5.11 | 5.11 | - | 42,800 |
| Mar 13, 2026 | 4.92 | 5.24 | 4.92 | 5.11 | 5.11 | 4.07% | 17,500 |
| Mar 12, 2026 | 5.30 | 5.38 | 4.91 | 4.91 | 4.91 | -3.54% | 25,000 |
| Mar 11, 2026 | 5.00 | 5.15 | 4.98 | 5.09 | 5.09 | 0.79% | 24,200 |
| Mar 10, 2026 | 5.38 | 5.38 | 4.95 | 5.05 | 5.05 | -5.25% | 60,300 |
| Mar 9, 2026 | 4.74 | 5.48 | 4.66 | 5.33 | 5.33 | 14.62% | 67,000 |
| Mar 6, 2026 | 4.79 | 4.99 | 4.65 | 4.65 | 4.65 | -2.52% | 91,600 |
| Mar 5, 2026 | 4.59 | 4.79 | 4.53 | 4.77 | 4.77 | 5.30% | 39,700 |
| Mar 4, 2026 | 4.47 | 4.80 | 4.45 | 4.53 | 4.53 | 2.49% | 89,500 |
| Mar 3, 2026 | 4.57 | 4.58 | 4.32 | 4.42 | 4.42 | -4.74% | 129,400 |
| Mar 2, 2026 | 4.54 | 4.72 | 4.50 | 4.64 | 4.64 | 1.98% | 23,400 |
| Feb 27, 2026 | 4.55 | 4.62 | 4.42 | 4.55 | 4.55 | -0.44% | 41,500 |
| 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 |