Tandem Diabetes Care, Inc. (BVMF:T2ND34)
Brazil · Delayed Price · Currency is BRL 6.18
-0.44 (-6.65%)
Last updated: Nov 6, 2026, 3:30 PM GMT-3
BVMF:T2ND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -6.65% | 9 |
| Nov 3, 2026 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | -3.64% | 3 |
| Oct 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.97% | 1 |
| Oct 29, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.61% | 203 |
| Oct 28, 2026 | 6.87 | 6.90 | 6.83 | 6.90 | 6.90 | 1.47% | 263 |
| Oct 27, 2026 | 6.53 | 6.80 | 6.53 | 6.80 | 6.80 | - | 102 |
| Oct 26, 2026 | 5.41 | 6.82 | 5.41 | 6.80 | 6.80 | 23.41% | 52 |
| Oct 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 1 |
| Oct 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% | 14 |
| Oct 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.44% | 51 |
| Oct 6, 2026 | 5.54 | 5.54 | 5.32 | 5.32 | 5.32 | -2.74% | 27 |
| Oct 5, 2026 | 5.65 | 5.65 | 5.47 | 5.47 | 5.47 | -8.53% | 2,111 |
| Oct 2, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 4.36% | 299 |
| Oct 1, 2026 | 5.72 | 5.73 | 5.64 | 5.73 | 5.73 | 1.78% | 101 |
| Sep 30, 2026 | 5.61 | 5.63 | 5.60 | 5.63 | 5.63 | 5.23% | 59 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | 2 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | -2.50% | 63 |
| Sep 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4 |
| 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 |