TC S.A. (BVMF:TRAD3)
Brazil · Delayed Price · Currency is BRL 6.05
-0.15 (-2.42%)
Oct 30, 2025, 4:13 PM GMT-3
TC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.23 | 6.25 | 5.95 | 5.95 | 5.95 | -4.03% | 11,700 |
| Oct 29, 2025 | 6.09 | 6.24 | 5.93 | 6.20 | 6.20 | 0.98% | 15,500 |
| Oct 28, 2025 | 6.10 | 6.22 | 6.10 | 6.14 | 6.14 | -1.29% | 4,100 |
| Oct 27, 2025 | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | -0.16% | 3,600 |
| Oct 24, 2025 | 5.98 | 6.26 | 5.70 | 6.23 | 6.23 | 4.18% | 58,900 |
| Oct 23, 2025 | 6.28 | 6.29 | 5.93 | 5.98 | 5.98 | -2.76% | 16,600 |
| Oct 22, 2025 | 6.01 | 6.35 | 6.01 | 6.15 | 6.15 | -0.81% | 8,700 |
| Oct 21, 2025 | 6.07 | 6.25 | 5.93 | 6.20 | 6.20 | 1.81% | 22,100 |
| Oct 20, 2025 | 5.99 | 6.40 | 5.73 | 6.09 | 6.09 | 1.50% | 99,400 |
| Oct 17, 2025 | 6.13 | 6.13 | 5.37 | 6.00 | 6.00 | -2.91% | 201,000 |
| Oct 16, 2025 | 4.38 | 6.18 | 4.22 | 6.18 | 6.18 | 37.03% | 190,900 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.38 | 4.51 | 4.51 | -0.44% | 7,700 |
| Oct 14, 2025 | 4.75 | 4.75 | 4.40 | 4.53 | 4.53 | -3.62% | 11,300 |
| Oct 13, 2025 | 4.78 | 4.85 | 4.62 | 4.70 | 4.70 | -0.21% | 5,500 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.70 | 4.71 | 4.71 | -3.68% | 66,600 |
| Oct 9, 2025 | 4.88 | 5.01 | 4.81 | 4.89 | 4.89 | 0.82% | 17,900 |
| Oct 8, 2025 | 5.16 | 5.23 | 4.85 | 4.85 | 4.85 | -4.15% | 37,200 |
| Oct 7, 2025 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | -3.62% | 2,500 |
| Oct 6, 2025 | 5.25 | 5.34 | 5.19 | 5.25 | 5.25 | 1.16% | 6,200 |
| Oct 3, 2025 | 5.22 | 5.29 | 5.16 | 5.19 | 5.19 | -2.08% | 6,400 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | -1.67% | 159,500 |
| Oct 1, 2025 | 5.10 | 5.39 | 5.03 | 5.39 | 5.39 | 8.67% | 39,800 |
| Sep 30, 2025 | 4.96 | 5.07 | 4.96 | 4.96 | 4.96 | -0.80% | 3,200 |
| Sep 29, 2025 | 4.88 | 5.13 | 4.88 | 5.00 | 5.00 | 1.63% | 18,600 |
| Sep 26, 2025 | 5.09 | 5.13 | 4.80 | 4.92 | 4.92 | -3.34% | 112,200 |
| Sep 25, 2025 | 5.15 | 5.18 | 4.96 | 5.09 | 5.09 | -1.36% | 88,300 |
| Sep 24, 2025 | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | 0.19% | 13,200 |
| Sep 23, 2025 | 5.42 | 5.44 | 5.15 | 5.15 | 5.15 | -2.83% | 21,800 |
| Sep 22, 2025 | 5.36 | 5.44 | 5.21 | 5.30 | 5.30 | 1.34% | 16,500 |
| Sep 19, 2025 | 5.29 | 5.32 | 5.22 | 5.23 | 5.23 | -0.57% | 9,500 |
| Sep 18, 2025 | 5.31 | 5.43 | 5.18 | 5.26 | 5.26 | -1.68% | 65,100 |
| Sep 17, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -2.37% | 39,700 |
| Sep 16, 2025 | 5.45 | 5.55 | 5.35 | 5.48 | 5.48 | 0.55% | 23,600 |
| Sep 15, 2025 | 5.55 | 5.60 | 5.44 | 5.45 | 5.45 | -1.80% | 17,100 |
| Sep 12, 2025 | 5.48 | 5.56 | 5.37 | 5.55 | 5.55 | 2.78% | 12,300 |
| Sep 11, 2025 | 5.64 | 5.64 | 5.39 | 5.40 | 5.40 | -2.35% | 19,600 |
| Sep 10, 2025 | 5.65 | 5.76 | 5.40 | 5.53 | 5.53 | -1.78% | 161,000 |
| Sep 9, 2025 | 6.00 | 6.09 | 5.50 | 5.63 | 5.63 | -6.01% | 78,000 |
| Sep 8, 2025 | 6.29 | 6.29 | 5.95 | 5.99 | 5.99 | -3.39% | 36,800 |
| Sep 5, 2025 | 6.29 | 6.44 | 6.20 | 6.20 | 6.20 | -1.59% | 46,400 |
| Sep 4, 2025 | 5.97 | 6.30 | 5.97 | 6.30 | 6.30 | 3.96% | 27,500 |
| Sep 3, 2025 | 6.20 | 6.20 | 5.93 | 6.06 | 6.06 | -0.66% | 24,400 |
| Sep 2, 2025 | 6.57 | 6.57 | 6.02 | 6.10 | 6.10 | -5.86% | 74,300 |
| Sep 1, 2025 | 6.10 | 6.63 | 6.07 | 6.48 | 6.48 | 8.00% | 45,500 |
| Aug 29, 2025 | 6.40 | 6.50 | 6.00 | 6.00 | 6.00 | -4.76% | 109,400 |
| Aug 28, 2025 | 6.72 | 6.72 | 6.30 | 6.30 | 6.30 | -5.97% | 51,800 |
| Aug 27, 2025 | 6.79 | 6.88 | 6.70 | 6.70 | 6.70 | -1.90% | 25,700 |
| Aug 26, 2025 | 6.88 | 6.89 | 6.68 | 6.83 | 6.83 | 0.29% | 22,100 |
| Aug 25, 2025 | 7.13 | 7.20 | 6.81 | 6.81 | 6.81 | -5.42% | 18,900 |
| Aug 22, 2025 | 7.24 | 7.24 | 6.96 | 7.20 | 7.20 | 2.42% | 45,700 |