TC S.A. (BVMF:TRAD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.930
+0.080 (1.65%)
Oct 9, 2025, 11:05 AM GMT-3

TC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20254.885.014.884.934.931.65%20,500
Oct 8, 20255.165.234.854.854.85-4.15%36,300
Oct 7, 20255.245.245.065.065.06-3.62%2,500
Oct 6, 20255.255.345.195.255.251.16%6,200
Oct 3, 20255.225.295.165.195.19-2.08%6,400
Oct 2, 20255.305.305.155.305.30-1.67%159,500
Oct 1, 20255.105.395.035.395.398.67%39,800
Sep 30, 20254.965.074.964.964.96-0.80%3,200
Sep 29, 20254.885.134.885.005.001.63%18,600
Sep 26, 20255.095.134.804.924.92-3.34%112,200
Sep 25, 20255.155.184.965.095.09-1.36%88,300
Sep 24, 20255.175.255.125.165.160.19%13,200
Sep 23, 20255.425.445.155.155.15-2.83%21,800
Sep 22, 20255.365.445.215.305.301.34%16,500
Sep 19, 20255.295.325.225.235.23-0.57%9,500
Sep 18, 20255.315.435.185.265.26-1.68%65,100
Sep 17, 20255.475.475.355.355.35-2.37%39,700
Sep 16, 20255.455.555.355.485.480.55%23,600
Sep 15, 20255.555.605.445.455.45-1.80%17,100
Sep 12, 20255.485.565.375.555.552.78%12,300
Sep 11, 20255.645.645.395.405.40-2.35%19,600
Sep 10, 20255.655.765.405.535.53-1.78%161,000
Sep 9, 20256.006.095.505.635.63-6.01%78,000
Sep 8, 20256.296.295.955.995.99-3.39%36,800
Sep 5, 20256.296.446.206.206.20-1.59%46,400
Sep 4, 20255.976.305.976.306.303.96%27,500
Sep 3, 20256.206.205.936.066.06-0.66%24,400
Sep 2, 20256.576.576.026.106.10-5.86%74,300
Sep 1, 20256.106.636.076.486.488.00%45,500
Aug 29, 20256.406.506.006.006.00-4.76%109,400
Aug 28, 20256.726.726.306.306.30-5.97%51,800
Aug 27, 20256.796.886.706.706.70-1.90%25,700
Aug 26, 20256.886.896.686.836.830.29%22,100
Aug 25, 20257.137.206.816.816.81-5.42%18,900
Aug 22, 20257.247.246.967.207.202.42%45,700
Aug 21, 20257.207.267.037.037.03-4.35%10,200
Aug 20, 20257.307.357.237.357.350.68%8,600
Aug 19, 20257.487.487.117.307.30-2.67%41,300
Aug 18, 20257.937.937.507.507.50-3.85%8,300
Aug 15, 20258.298.297.807.807.80-7.03%15,500
Aug 14, 20258.448.897.368.398.39-0.71%229,000
Aug 13, 20257.118.457.018.458.4519.69%34,800
Aug 12, 20257.297.296.937.067.06-2.62%17,800
Aug 11, 20257.427.427.107.257.250.14%26,600
Aug 8, 20257.217.317.137.247.241.26%10,800
Aug 7, 20257.007.317.007.157.154.38%13,900
Aug 6, 20257.457.476.846.856.85-6.16%33,900
Aug 5, 20256.617.356.557.307.309.77%41,100
Aug 4, 20256.706.806.576.656.65-0.45%6,100
Aug 1, 20256.876.946.686.686.68-3.88%2,300