The Trade Desk, Inc. (BVMF:T2TD34)
Brazil · Delayed Price · Currency is BRL 0.9200
+0.0500 (5.75%)
At close: Jul 27, 2026
BVMF:T2TD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 5.75% | 9,975 |
| Jul 24, 2026 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | 1.16% | 30,525 |
| Jul 23, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 8,425 |
| Jul 22, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 52,474 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 1,719 |
| Jul 20, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 63,766 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -4.04% | 48,912 |
| Jul 16, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 20,180 |
| Jul 15, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 2.08% | 25,019 |
| Jul 14, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 6,570 |
| Jul 13, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 56,587 |
| Jul 10, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 962 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 137,762 |
| Jul 8, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 12,056 |
| Jul 7, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 50,950 |
| Jul 6, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.92% | 28,313 |
| Jul 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 5,257 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 6,727 |
| Jul 1, 2026 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 5.32% | 66,385 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -3.09% | 34,412 |
| Jun 29, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 1.04% | 57,929 |
| Jun 26, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 42,347 |
| Jun 25, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -1.08% | 78,332 |
| Jun 24, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -5.10% | 1,586 |
| Jun 23, 2026 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 2.08% | 8,127 |
| Jun 22, 2026 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -1.03% | 30,847 |
| Jun 19, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 212 |
| Jun 18, 2026 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | - | 359,830 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | - | 79,864 |
| Jun 16, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 53,768 |
| Jun 15, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -11.93% | 259,818 |
| Jun 12, 2026 | 0.96 | 1.09 | 0.93 | 1.09 | 1.09 | 14.74% | 132,252 |
| Jun 11, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 91,085 |
| Jun 10, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -2.91% | 33,018 |
| Jun 9, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | -17.60% | 291,423 |
| Jun 8, 2026 | 1.00 | 1.25 | 0.99 | 1.25 | 1.25 | 22.55% | 85,591 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -10.53% | 133,562 |
| Jun 3, 2026 | 1.07 | 1.14 | 1.01 | 1.14 | 1.14 | 7.55% | 6,872 |
| Jun 2, 2026 | 1.15 | 1.17 | 1.05 | 1.06 | 1.06 | -10.17% | 82,168 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.08 | 1.18 | 1.18 | -9.23% | 61,149 |
| May 29, 2026 | 1.10 | 1.30 | 1.07 | 1.30 | 1.30 | 20.37% | 58,901 |
| May 28, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -5.26% | 191,242 |
| May 27, 2026 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 2.70% | 26,400 |
| May 26, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | - | 43,628 |
| May 25, 2026 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -2.63% | 5,124 |
| May 22, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 7.55% | 101,734 |
| May 21, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 41,626 |
| May 20, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 80,774 |
| May 19, 2026 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -3.64% | 101,714 |
| May 18, 2026 | 1.08 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 185,173 |