TC S.A. (BVMF:TRAD3)
Brazil · Delayed Price · Currency is BRL 6.80
-0.15 (-2.16%)
Aug 1, 2025, 4:41 PM GMT-3
TC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.87 | 6.94 | 6.68 | 6.68 | 6.68 | -3.88% | 2,300 |
| Jul 31, 2025 | 6.69 | 6.95 | 6.61 | 6.95 | 6.95 | 3.73% | 23,200 |
| Jul 30, 2025 | 7.17 | 7.17 | 6.56 | 6.70 | 6.70 | -4.56% | 53,600 |
| Jul 29, 2025 | 7.13 | 7.29 | 7.02 | 7.02 | 7.02 | -0.14% | 11,800 |
| Jul 28, 2025 | 7.45 | 7.64 | 7.03 | 7.03 | 7.03 | -3.96% | 28,800 |
| Jul 25, 2025 | 7.36 | 7.59 | 7.20 | 7.32 | 7.32 | -0.27% | 14,000 |
| Jul 24, 2025 | 7.43 | 7.55 | 7.33 | 7.34 | 7.34 | -1.48% | 9,000 |
| Jul 23, 2025 | 7.65 | 7.65 | 7.35 | 7.45 | 7.45 | -2.10% | 10,300 |
| Jul 22, 2025 | 7.37 | 7.63 | 7.37 | 7.61 | 7.61 | 4.25% | 5,400 |
| Jul 21, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -2.54% | 1,500 |
| Jul 18, 2025 | 7.34 | 7.58 | 7.30 | 7.49 | 7.49 | 1.63% | 10,000 |
| Jul 17, 2025 | 7.46 | 7.60 | 7.29 | 7.37 | 7.37 | -3.15% | 16,700 |
| Jul 16, 2025 | 7.24 | 7.80 | 7.24 | 7.61 | 7.61 | 3.54% | 43,900 |
| Jul 15, 2025 | 7.33 | 7.59 | 7.12 | 7.35 | 7.35 | -1.61% | 24,600 |
| Jul 14, 2025 | 7.26 | 7.56 | 7.14 | 7.47 | 7.47 | 1.08% | 30,100 |
| Jul 11, 2025 | 7.72 | 7.72 | 7.38 | 7.39 | 7.39 | -5.01% | 16,000 |
| Jul 10, 2025 | 7.54 | 7.80 | 7.30 | 7.78 | 7.78 | 1.30% | 47,800 |
| Jul 9, 2025 | 7.56 | 7.68 | 7.13 | 7.68 | 7.68 | 6.67% | 19,700 |
| Jul 8, 2025 | 7.78 | 7.78 | 7.20 | 7.20 | 7.20 | -5.51% | 13,700 |
| Jul 7, 2025 | 6.46 | 7.80 | 6.32 | 7.62 | 7.62 | 15.63% | 99,100 |
| Jul 4, 2025 | 6.37 | 6.59 | 6.23 | 6.59 | 6.59 | 4.60% | 23,200 |
| Jul 3, 2025 | 6.50 | 6.66 | 6.25 | 6.30 | 6.30 | -2.63% | 21,700 |
| Jul 2, 2025 | 6.62 | 6.70 | 6.42 | 6.47 | 6.47 | -2.27% | 14,500 |
| Jul 1, 2025 | 7.00 | 7.00 | 6.57 | 6.62 | 6.62 | -3.07% | 27,300 |
| Jun 30, 2025 | 7.28 | 7.37 | 6.83 | 6.83 | 6.83 | -6.05% | 16,600 |
| Jun 27, 2025 | 7.25 | 7.43 | 7.20 | 7.27 | 7.27 | -0.41% | 4,600 |
| Jun 26, 2025 | 7.35 | 7.63 | 7.21 | 7.30 | 7.30 | -1.88% | 14,200 |
| Jun 25, 2025 | 7.36 | 7.64 | 7.15 | 7.44 | 7.44 | 3.05% | 11,900 |
| Jun 24, 2025 | 7.25 | 7.42 | 7.22 | 7.22 | 7.22 | 0.98% | 7,200 |
| Jun 23, 2025 | 7.69 | 7.70 | 7.15 | 7.15 | 7.15 | -8.92% | 11,400 |
| Jun 20, 2025 | 6.90 | 7.85 | 6.68 | 7.85 | 7.85 | 13.44% | 76,500 |
| Jun 18, 2025 | 7.09 | 7.09 | 6.88 | 6.92 | 6.92 | -1.14% | 11,400 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 7,900 |
| Jun 16, 2025 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | 0.69% | 11,200 |
| Jun 13, 2025 | 7.43 | 7.59 | 7.08 | 7.20 | 7.20 | -3.61% | 30,200 |
| Jun 12, 2025 | 7.69 | 7.77 | 7.45 | 7.47 | 7.47 | -1.45% | 30,300 |
| Jun 11, 2025 | 7.28 | 7.64 | 7.26 | 7.58 | 7.58 | 3.84% | 41,700 |
| Jun 10, 2025 | 7.94 | 8.09 | 7.20 | 7.30 | 7.30 | -7.59% | 99,600 |
| Jun 9, 2025 | 8.36 | 8.36 | 7.90 | 7.90 | 7.90 | -3.54% | 27,000 |
| Jun 6, 2025 | 8.36 | 8.36 | 7.93 | 8.19 | 8.19 | 0.37% | 27,300 |
| Jun 5, 2025 | 8.19 | 8.59 | 7.90 | 8.16 | 8.16 | -0.12% | 65,400 |
| Jun 4, 2025 | 8.90 | 8.91 | 8.17 | 8.17 | 8.17 | -7.68% | 63,500 |
| Jun 3, 2025 | 9.08 | 9.25 | 8.85 | 8.85 | 8.85 | -3.28% | 37,200 |
| Jun 2, 2025 | 9.22 | 9.38 | 8.75 | 9.15 | 9.15 | 1.67% | 42,300 |
| May 30, 2025 | 9.10 | 9.45 | 8.80 | 9.00 | 9.00 | -1.10% | 43,900 |
| May 29, 2025 | 8.29 | 9.10 | 8.29 | 9.10 | 9.10 | 11.11% | 180,500 |
| May 28, 2025 | 8.09 | 8.27 | 7.92 | 8.19 | 8.19 | 1.99% | 60,600 |
| May 27, 2025 | 8.00 | 8.04 | 7.82 | 8.03 | 8.03 | 0.63% | 18,200 |
| May 26, 2025 | 7.98 | 7.98 | 7.65 | 7.98 | 7.98 | 1.14% | 87,600 |
| May 23, 2025 | 8.19 | 8.19 | 7.89 | 7.89 | 7.89 | -2.23% | 59,300 |