The Trade Desk, Inc. (BVMF:T2TD34)
Brazil · Delayed Price · Currency is BRL 1.130
-0.020 (-1.74%)
At close: Mar 27, 2026
BVMF:T2TD34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 3,374 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -3.36% | 37,909 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -5.56% | 179,886 |
| Mar 23, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 13,225 |
| Mar 20, 2026 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 3,256 |
| Mar 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | - | 26,387 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -6.77% | 36,094 |
| Mar 17, 2026 | 1.39 | 1.49 | 1.30 | 1.33 | 1.33 | -6.34% | 55,858 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 4,353 |
| Mar 13, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 3.60% | 45,203 |
| Mar 12, 2026 | 1.39 | 1.47 | 1.39 | 1.39 | 1.39 | - | 4,917 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -3.47% | 1,160 |
| Mar 10, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 58,905 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -8.18% | 22,614 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.48 | 1.59 | 1.59 | -5.92% | 43,807 |
| Mar 5, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 27.07% | 85,577 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 61,818 |
| Mar 3, 2026 | 1.26 | 1.33 | 1.24 | 1.32 | 1.32 | 4.76% | 52,893 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 26,659 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.15 | 1.21 | 1.21 | -1.63% | 26,656 |
| Feb 26, 2026 | 1.15 | 1.26 | 1.09 | 1.23 | 1.23 | -5.38% | 78,338 |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 21,510 |
| Feb 24, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 3,314 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 31,703 |
| Feb 20, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | - | 40,496 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 22,291 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 21,698 |
| Feb 13, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 34,247 |
| Feb 12, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 25,871 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 6,228 |
| Feb 10, 2026 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 39,300 |
| Feb 9, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 8,837 |
| Feb 6, 2026 | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 123,304 |
| Feb 5, 2026 | 1.40 | 1.46 | 1.37 | 1.38 | 1.38 | -15.85% | 80,402 |
| Feb 4, 2026 | 1.43 | 1.64 | 1.37 | 1.64 | 1.64 | 16.31% | 137,004 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -16.07% | 141,740 |
| Feb 2, 2026 | 1.63 | 1.68 | 1.57 | 1.68 | 1.68 | 4.35% | 46,173 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | - | 28,186 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 39,688 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 65,495 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.66 | 1.68 | 1.68 | -14.29% | 134,547 |
| Jan 26, 2026 | 1.99 | 1.99 | 1.77 | 1.96 | 1.96 | -1.01% | 114,457 |
| Jan 23, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | -1.49% | 28,719 |
| Jan 22, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | 2.01 | 6.35% | 48,795 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 54,953 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -4.64% | 71,416 |
| Jan 19, 2026 | 2.02 | 2.08 | 1.93 | 1.94 | 1.94 | -6.28% | 5,353 |
| Jan 16, 2026 | 1.95 | 2.07 | 1.90 | 2.07 | 2.07 | 4.02% | 43,622 |
| Jan 15, 2026 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | 1.02% | 551,715 |
| Jan 14, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -2.48% | 3,526 |