Tandem Diabetes Care, Inc. (BVMF:T2ND34)
Brazil · Delayed Price · Currency is BRL 5.60
0.00 (0.00%)
At close: Sep 24, 2026
BVMF:T2ND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.76% | 25 |
| Sep 22, 2026 | 5.98 | 5.98 | 5.85 | 5.88 | 5.88 | -1.67% | 216 |
| Sep 21, 2026 | 5.82 | 5.98 | 5.79 | 5.98 | 5.98 | 2.75% | 45 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | 151 |
| Sep 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.26% | 1 |
| Sep 15, 2026 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -2.38% | 203 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -9.80% | 21 |
| Sep 10, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 1 |
| Sep 9, 2026 | 6.61 | 6.61 | 6.50 | 6.53 | 6.53 | -6.04% | 17 |
| Sep 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.09% | 40 |
| Sep 1, 2026 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | -0.53% | 22 |
| Aug 31, 2026 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 1.62% | 187 |
| Aug 28, 2026 | 7.16 | 7.50 | 7.16 | 7.40 | 7.40 | 1.23% | 24 |
| Aug 27, 2026 | 7.04 | 7.31 | 7.04 | 7.31 | 7.31 | -0.27% | 397 |
| Aug 26, 2026 | 7.37 | 7.40 | 7.33 | 7.33 | 7.33 | -10.28% | 74 |
| Aug 19, 2026 | 8.38 | 8.50 | 8.15 | 8.17 | 8.17 | -2.27% | 332 |
| Aug 18, 2026 | 7.68 | 8.36 | 7.68 | 8.36 | 8.36 | 7.46% | 414 |
| Aug 17, 2026 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | -0.38% | 301 |
| Aug 14, 2026 | 8.03 | 8.03 | 7.81 | 7.81 | 7.81 | -1.76% | 111 |
| Aug 13, 2026 | 8.02 | 8.05 | 7.95 | 7.95 | 7.95 | -0.87% | 265 |
| Aug 12, 2026 | 8.00 | 8.02 | 7.85 | 8.02 | 8.02 | -0.50% | 397 |
| Aug 11, 2026 | 7.62 | 8.06 | 7.62 | 8.06 | 8.06 | 7.18% | 2,064 |
| Aug 10, 2026 | 7.65 | 7.87 | 7.52 | 7.52 | 7.52 | 25.33% | 1,568 |
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.66% | 50 |
| Aug 6, 2026 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | -3.05% | 21 |
| Aug 5, 2026 | 6.76 | 6.76 | 6.56 | 6.56 | 6.56 | -6.29% | 40 |
| Aug 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.19% | 1 |
| Aug 3, 2026 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | -0.77% | 2 |
| Jul 31, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 8.85% | 100 |
| Jul 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3.28% | 20 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jul 24, 2026 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | -6.15% | 5 |
| Jul 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 61 |
| Jul 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.15% | 1 |
| Jul 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.16% | 1 |
| Jul 20, 2026 | 5.99 | 6.12 | 5.99 | 6.04 | 6.04 | 13.96% | 220 |
| Jul 15, 2026 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 0.38% | 102 |
| Jul 14, 2026 | 5.56 | 5.56 | 5.03 | 5.28 | 5.28 | -5.04% | 106 |
| Jul 13, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 8.81% | 2 |
| Jul 10, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -1.16% | 6 |
| Jul 9, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 0.19% | 3 |
| Jul 8, 2026 | 5.22 | 5.25 | 5.16 | 5.16 | 5.16 | -2.82% | 8 |
| Jul 7, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -1.85% | 6,000 |
| Jul 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | 4 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | 1.70% | 6,095 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.93% | 95 |
| Jun 26, 2026 | 5.27 | 5.56 | 5.27 | 5.46 | 5.46 | 1.49% | 5 |
| Jun 25, 2026 | 5.08 | 5.46 | 5.08 | 5.38 | 5.38 | 3.66% | 4 |
| Jun 24, 2026 | 5.20 | 5.28 | 5.19 | 5.19 | 5.19 | -7.98% | 96 |
| Jun 16, 2026 | 5.35 | 5.64 | 5.35 | 5.64 | 5.64 | 3.30% | 22 |