Tractor Supply Company (BVMF:T1SC34)
Brazil · Delayed Price · Currency is BRL 9.27
-0.12 (-1.28%)
At close: Sep 18, 2026
BVMF:T1SC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.33 | 9.33 | 9.26 | 9.27 | 9.27 | -1.28% | 3 |
| Sep 17, 2026 | 9.44 | 9.44 | 9.39 | 9.39 | 9.39 | -0.53% | 9 |
| Sep 16, 2026 | 9.46 | 9.48 | 9.39 | 9.44 | 9.44 | 1.18% | 47 |
| Sep 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.01% | 1 |
| Sep 14, 2026 | 9.47 | 9.72 | 9.47 | 9.72 | 9.72 | 0.52% | 56 |
| Sep 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -3.69% | 29 |
| Sep 4, 2026 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | 0.80% | 2 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 16 |
| Sep 2, 2026 | 9.93 | 9.95 | 9.92 | 9.94 | 9.94 | -0.50% | 7,534 |
| Sep 1, 2026 | 10.01 | 10.17 | 9.99 | 9.99 | 9.99 | -1.28% | 6,435 |
| Aug 31, 2026 | 10.06 | 10.16 | 10.06 | 10.12 | 10.12 | 0.60% | 15 |
| Aug 26, 2026 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | 0.46% | 107 |
| Aug 20, 2026 | 10.03 | 10.07 | 10.03 | 10.06 | 10.01 | 9.47% | 24 |
| Aug 19, 2026 | 10.22 | 10.22 | 9.19 | 9.19 | 9.15 | -10.08% | 2 |
| Aug 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | -4.04% | 10 |
| Aug 17, 2026 | 10.34 | 10.65 | 10.03 | 10.65 | 10.60 | 2.31% | 37 |
| Aug 14, 2026 | 10.25 | 10.45 | 10.20 | 10.41 | 10.36 | -0.48% | 13,219 |
| Aug 13, 2026 | 10.57 | 10.57 | 10.38 | 10.46 | 10.41 | -4.91% | 121 |
| Aug 12, 2026 | 10.14 | 11.00 | 10.14 | 11.00 | 10.95 | 8.48% | 11,283 |
| Aug 11, 2026 | 10.00 | 10.21 | 10.00 | 10.14 | 10.09 | 2.84% | 457 |
| Aug 10, 2026 | 9.79 | 9.86 | 9.78 | 9.86 | 9.81 | 13.20% | 1,322 |
| Aug 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | -1.36% | 88 |
| Jul 29, 2026 | 8.87 | 8.87 | 8.82 | 8.83 | 8.79 | 6.64% | 8 |
| Jul 23, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.24 | -4.83% | 2,234 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 0.46% | 1 |
| Jul 17, 2026 | 8.85 | 8.85 | 8.66 | 8.66 | 8.62 | 0.81% | 3 |
| Jul 15, 2026 | 8.51 | 8.71 | 8.51 | 8.59 | 8.55 | -0.81% | 57 |
| Jul 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 2.12% | 50 |
| Jul 8, 2026 | 8.72 | 8.74 | 8.41 | 8.48 | 8.44 | -2.97% | 75 |
| Jul 7, 2026 | 8.74 | 8.77 | 8.74 | 8.74 | 8.70 | 1.27% | 3,205 |
| Jul 6, 2026 | 8.62 | 8.64 | 8.62 | 8.63 | 8.59 | -7.50% | 312 |
| Jul 1, 2026 | 9.08 | 9.35 | 9.08 | 9.33 | 9.29 | 2.64% | 142 |
| Jun 30, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.05 | -0.22% | 176 |
| Jun 29, 2026 | 8.94 | 9.11 | 8.94 | 9.11 | 9.07 | 1.90% | 2 |
| Jun 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.90 | 3.95% | 2,000 |
| Jun 23, 2026 | 8.60 | 8.66 | 8.60 | 8.60 | 8.56 | 0.47% | 8 |
| Jun 22, 2026 | 8.71 | 8.71 | 8.51 | 8.56 | 8.52 | -2.17% | 95 |
| Jun 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 0.34% | 2 |
| Jun 18, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.68 | 3.44% | 30 |
| Jun 17, 2026 | 8.50 | 8.50 | 8.43 | 8.43 | 8.39 | -0.24% | 6 |
| Jun 16, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.41 | -2.76% | 115 |
| Jun 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | -0.80% | 108 |
| Jun 12, 2026 | 8.81 | 8.81 | 8.74 | 8.76 | 8.72 | -1.24% | 152 |
| Jun 11, 2026 | 8.87 | 8.87 | 8.82 | 8.87 | 8.83 | 0.23% | 120 |
| Jun 10, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.81 | 2.08% | 18 |
| Jun 8, 2026 | 8.65 | 8.67 | 8.65 | 8.67 | 8.63 | 1.29% | 21 |
| Jun 5, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.52 | 5.81% | 12 |
| Jun 3, 2026 | 8.15 | 8.15 | 8.00 | 8.09 | 8.05 | -0.61% | 72 |
| May 26, 2026 | 8.29 | 8.29 | 8.14 | 8.14 | 8.10 | -6.69% | 54 |
| May 22, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.68 | -0.23% | 16 |