T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil · Delayed Price · Currency is BRL 6.24
0.00 (0.00%)
Sep 3, 2026, 9:32 PM GMT-3
T4F Entretenimento Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.29 | 6.40 | 6.24 | 6.24 | 6.24 | -4.73% | 9,300 |
| Aug 31, 2026 | 6.15 | 6.55 | 6.12 | 6.55 | 6.55 | 4.47% | 24,100 |
| Aug 28, 2026 | 6.20 | 6.27 | 6.17 | 6.27 | 6.27 | 2.62% | 21,700 |
| Aug 27, 2026 | 6.20 | 6.31 | 6.11 | 6.11 | 6.11 | -1.13% | 48,000 |
| Aug 26, 2026 | 6.19 | 6.22 | 6.11 | 6.18 | 6.18 | 1.31% | 20,400 |
| Aug 25, 2026 | 6.16 | 6.23 | 6.10 | 6.10 | 6.10 | - | 4,300 |
| Aug 24, 2026 | 6.11 | 6.21 | 6.10 | 6.10 | 6.10 | 0.16% | 7,600 |
| Aug 21, 2026 | 6.09 | 6.23 | 6.09 | 6.09 | 6.09 | - | 10,600 |
| Aug 20, 2026 | 6.09 | 6.16 | 6.09 | 6.09 | 6.09 | - | 38,400 |
| Aug 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | 12,000 |
| Aug 18, 2026 | 6.08 | 6.15 | 6.08 | 6.08 | 6.08 | - | 32,800 |
| Aug 17, 2026 | 6.08 | 6.15 | 6.08 | 6.08 | 6.08 | - | 11,600 |
| Aug 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | 17,700 |
| Aug 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 11,000 |
| Aug 12, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | 12,900 |
| Aug 11, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% | 18,900 |
| Aug 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 60,400 |
| Aug 7, 2026 | 6.06 | 6.08 | 6.06 | 6.06 | 6.06 | - | 28,000 |
| Aug 6, 2026 | 6.06 | 6.09 | 6.06 | 6.06 | 6.06 | 0.17% | 31,800 |
| Aug 5, 2026 | 6.05 | 6.09 | 6.05 | 6.05 | 6.05 | - | 22,500 |
| Aug 4, 2026 | 6.05 | 6.07 | 6.05 | 6.05 | 6.05 | - | 29,900 |
| Aug 3, 2026 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | - | 33,800 |
| Jul 31, 2026 | 6.05 | 6.07 | 6.05 | 6.05 | 6.05 | 0.17% | 22,000 |
| Jul 30, 2026 | 6.04 | 6.07 | 6.04 | 6.04 | 6.04 | - | 57,500 |
| Jul 29, 2026 | 6.04 | 6.06 | 6.04 | 6.04 | 6.04 | - | 21,400 |
| Jul 28, 2026 | 6.04 | 6.07 | 6.04 | 6.04 | 6.04 | 0.17% | 31,900 |
| Jul 27, 2026 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | - | 34,200 |
| Jul 24, 2026 | 6.04 | 6.06 | 6.03 | 6.03 | 6.03 | - | 23,700 |
| Jul 23, 2026 | 6.00 | 6.06 | 5.89 | 6.03 | 6.03 | 0.17% | 41,800 |
| Jul 22, 2026 | 6.03 | 6.06 | 6.02 | 6.02 | 6.02 | - | 44,000 |
| Jul 21, 2026 | 5.83 | 6.10 | 5.83 | 6.02 | 6.02 | 1.01% | 536,600 |
| Jul 20, 2026 | 5.78 | 5.99 | 5.78 | 5.96 | 5.96 | 1.88% | 87,700 |
| Jul 17, 2026 | 5.89 | 5.93 | 5.72 | 5.85 | 5.85 | -0.85% | 50,300 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.74 | 5.90 | 5.90 | -1.34% | 53,400 |
| Jul 15, 2026 | 5.96 | 5.98 | 5.95 | 5.98 | 5.98 | - | 40,200 |
| Jul 14, 2026 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 0.50% | 18,900 |
| Jul 13, 2026 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | - | 33,200 |
| Jul 10, 2026 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | 0.68% | 19,400 |
| Jul 9, 2026 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | -0.51% | 12,200 |
| Jul 8, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 0.34% | 14,700 |
| Jul 7, 2026 | 5.90 | 5.93 | 5.89 | 5.92 | 5.92 | -0.50% | 15,800 |
| Jul 6, 2026 | 5.90 | 5.95 | 5.88 | 5.95 | 5.95 | - | 29,300 |
| Jul 3, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 1.19% | 39,100 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | -0.34% | 15,200 |
| Jul 1, 2026 | 5.86 | 5.90 | 5.85 | 5.90 | 5.90 | 0.34% | 22,400 |
| Jun 30, 2026 | 5.87 | 5.90 | 5.85 | 5.88 | 5.88 | 0.34% | 34,300 |
| Jun 29, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -0.68% | 15,800 |
| Jun 26, 2026 | 5.89 | 5.90 | 5.81 | 5.90 | 5.90 | 0.34% | 13,500 |
| Jun 25, 2026 | 5.91 | 5.91 | 5.81 | 5.88 | 5.88 | -0.51% | 15,900 |
| Jun 24, 2026 | 5.89 | 5.91 | 5.82 | 5.91 | 5.91 | 1.20% | 14,900 |