The Trade Desk, Inc. (BVMF:T2TD34)
Brazil · Delayed Price · Currency is BRL 1.060
-0.100 (-8.62%)
At close: May 11, 2026
BVMF:T2TD34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.14 | 1.16 | 1.05 | 1.16 | 1.16 | -1.69% | 138,061 |
| May 7, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 127,986 |
| May 6, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | - | 39,721 |
| May 5, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 80,456 |
| May 4, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 3.45% | 51,054 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.69% | 9,207 |
| Apr 29, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 5.13% | 90,419 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 33,684 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 41,190 |
| Apr 24, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 7.08% | 70,851 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 20,932 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 6,335 |
| Apr 20, 2026 | 1.14 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 55,688 |
| Apr 17, 2026 | 1.01 | 1.17 | 1.01 | 1.12 | 1.12 | 13.13% | 7,698 |
| Apr 16, 2026 | 1.15 | 1.17 | 0.99 | 0.99 | 0.99 | -10.81% | 30,020 |
| Apr 15, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 5.71% | 51,726 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 128,349 |
| Apr 13, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 33,405 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 34,349 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 55,729 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 63,303 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -6.14% | 115,075 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 2,175 |
| Apr 2, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 1.79% | 28,398 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -5.88% | 16,437 |
| Mar 31, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 2.59% | 22,035 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 48,743 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 13,312 |
| 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 |