T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 5.83
+0.08 (1.39%)
Jun 16, 2026, 4:54 PM GMT-3
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.72 | 5.79 | 5.72 | 5.75 | 5.75 | 0.52% | 18,300 |
| Jun 12, 2026 | 5.73 | 5.78 | 5.72 | 5.72 | 5.72 | -0.17% | 13,200 |
| Jun 11, 2026 | 5.75 | 5.79 | 5.73 | 5.73 | 5.73 | -0.52% | 13,000 |
| Jun 10, 2026 | 5.82 | 5.84 | 5.71 | 5.76 | 5.76 | -0.86% | 19,500 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | -1.53% | 16,600 |
| Jun 8, 2026 | 5.71 | 5.90 | 5.71 | 5.90 | 5.90 | 3.33% | 24,100 |
| Jun 5, 2026 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | -0.70% | 16,400 |
| Jun 3, 2026 | 5.72 | 5.79 | 5.71 | 5.75 | 5.75 | 0.35% | 46,200 |
| Jun 2, 2026 | 5.71 | 5.78 | 5.71 | 5.73 | 5.73 | 0.35% | 28,800 |
| Jun 1, 2026 | 5.71 | 5.73 | 5.70 | 5.71 | 5.71 | -0.17% | 23,500 |
| May 29, 2026 | 5.73 | 5.76 | 5.70 | 5.72 | 5.72 | - | 25,800 |
| May 28, 2026 | 5.75 | 5.76 | 5.72 | 5.72 | 5.72 | -0.35% | 15,500 |
| May 27, 2026 | 5.71 | 5.79 | 5.71 | 5.74 | 5.74 | 0.53% | 16,800 |
| 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 |