TC S.A. (BVMF:TRAD3)
Brazil · Delayed Price · Currency is BRL 5.45
-0.10 (-1.80%)
Sep 15, 2025, 4:39 PM GMT-3
TC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.48 | 5.56 | 5.37 | 5.55 | 5.55 | 2.78% | 11,900 |
| 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 |
| Aug 21, 2025 | 7.20 | 7.26 | 7.03 | 7.03 | 7.03 | -4.35% | 10,200 |
| Aug 20, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | 0.68% | 8,600 |
| Aug 19, 2025 | 7.48 | 7.48 | 7.11 | 7.30 | 7.30 | -2.67% | 41,300 |
| Aug 18, 2025 | 7.93 | 7.93 | 7.50 | 7.50 | 7.50 | -3.85% | 8,300 |
| Aug 15, 2025 | 8.29 | 8.29 | 7.80 | 7.80 | 7.80 | -7.03% | 15,500 |
| Aug 14, 2025 | 8.44 | 8.89 | 7.36 | 8.39 | 8.39 | -0.71% | 229,000 |
| Aug 13, 2025 | 7.11 | 8.45 | 7.01 | 8.45 | 8.45 | 19.69% | 34,800 |
| Aug 12, 2025 | 7.29 | 7.29 | 6.93 | 7.06 | 7.06 | -2.62% | 17,800 |
| Aug 11, 2025 | 7.42 | 7.42 | 7.10 | 7.25 | 7.25 | 0.14% | 26,600 |
| Aug 8, 2025 | 7.21 | 7.31 | 7.13 | 7.24 | 7.24 | 1.26% | 10,800 |
| Aug 7, 2025 | 7.00 | 7.31 | 7.00 | 7.15 | 7.15 | 4.38% | 13,900 |
| Aug 6, 2025 | 7.45 | 7.47 | 6.84 | 6.85 | 6.85 | -6.16% | 33,900 |
| Aug 5, 2025 | 6.61 | 7.35 | 6.55 | 7.30 | 7.30 | 9.77% | 41,100 |
| Aug 4, 2025 | 6.70 | 6.80 | 6.57 | 6.65 | 6.65 | -0.45% | 6,100 |
| 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 |