T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 5.78
+0.07 (1.23%)
May 27, 2026, 1:14 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.95 | 5.95 | 5.71 | 5.71 | 5.71 | -3.55% | 27,900 |
| May 25, 2026 | 5.79 | 5.99 | 5.75 | 5.92 | 5.92 | 2.60% | 23,000 |
| May 22, 2026 | 5.81 | 5.81 | 5.76 | 5.77 | 5.77 | -0.52% | 15,300 |
| May 21, 2026 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -1.02% | 21,000 |
| May 20, 2026 | 5.87 | 5.87 | 5.76 | 5.86 | 5.86 | - | 16,300 |
| May 19, 2026 | 5.84 | 5.86 | 5.69 | 5.86 | 5.86 | 0.69% | 17,200 |
| May 18, 2026 | 5.70 | 5.82 | 5.63 | 5.82 | 5.82 | 3.01% | 24,900 |
| May 15, 2026 | 5.63 | 5.69 | 5.63 | 5.65 | 5.65 | - | 14,600 |
| May 14, 2026 | 5.68 | 5.71 | 5.62 | 5.65 | 5.65 | - | 25,300 |
| May 13, 2026 | 5.64 | 5.71 | 5.64 | 5.65 | 5.65 | -0.53% | 12,300 |
| May 12, 2026 | 5.61 | 5.70 | 5.61 | 5.68 | 5.68 | 1.43% | 21,200 |
| May 11, 2026 | 5.61 | 5.80 | 5.56 | 5.60 | 5.60 | - | 45,800 |
| May 8, 2026 | 5.65 | 5.67 | 5.58 | 5.60 | 5.60 | -0.88% | 29,600 |
| May 7, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | -0.35% | 17,200 |
| May 6, 2026 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 0.89% | 19,700 |
| May 5, 2026 | 5.66 | 5.67 | 5.62 | 5.62 | 5.62 | 0.18% | 28,100 |
| May 4, 2026 | 5.63 | 5.67 | 5.61 | 5.61 | 5.61 | 0.18% | 27,000 |
| Apr 30, 2026 | 5.60 | 5.63 | 5.60 | 5.60 | 5.60 | -0.71% | 69,800 |
| Apr 29, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 0.53% | 42,000 |
| Apr 28, 2026 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | 0.18% | 52,500 |
| Apr 27, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -0.53% | 45,700 |
| Apr 24, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | 0.54% | 22,400 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.23% | 62,500 |
| Apr 22, 2026 | 5.58 | 5.67 | 5.55 | 5.67 | 5.67 | 1.61% | 34,700 |
| Apr 20, 2026 | 5.60 | 5.64 | 5.57 | 5.58 | 5.58 | -1.06% | 18,000 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | -0.35% | 18,600 |
| Apr 16, 2026 | 5.55 | 5.67 | 5.55 | 5.66 | 5.66 | 1.80% | 19,200 |
| Apr 15, 2026 | 5.50 | 5.63 | 5.50 | 5.56 | 5.56 | 0.91% | 29,400 |
| Apr 14, 2026 | 5.48 | 5.57 | 5.48 | 5.51 | 5.51 | 0.73% | 29,600 |
| Apr 13, 2026 | 5.58 | 5.61 | 5.47 | 5.47 | 5.47 | -2.15% | 35,900 |
| Apr 10, 2026 | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | 0.36% | 17,200 |
| Apr 9, 2026 | 5.61 | 5.64 | 5.55 | 5.57 | 5.57 | -0.54% | 27,000 |
| Apr 8, 2026 | 5.61 | 5.64 | 5.58 | 5.60 | 5.60 | -0.18% | 24,100 |
| Apr 7, 2026 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | -0.53% | 43,500 |
| Apr 6, 2026 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 0.53% | 34,300 |
| Apr 2, 2026 | 5.60 | 5.61 | 5.50 | 5.61 | 5.61 | - | 35,200 |
| Apr 1, 2026 | 5.26 | 5.68 | 5.25 | 5.61 | 5.61 | 26.35% | 483,600 |
| Mar 31, 2026 | 4.34 | 4.53 | 4.32 | 4.44 | 4.44 | 2.54% | 50,300 |
| Mar 30, 2026 | 4.38 | 4.46 | 4.33 | 4.33 | 4.33 | -0.92% | 18,200 |
| Mar 27, 2026 | 4.48 | 4.59 | 4.37 | 4.37 | 4.37 | -3.74% | 76,700 |
| 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 |