TC S.A. (BVMF:TRAD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.99
-0.04 (-0.57%)
Aug 22, 2025, 4:44 PM GMT-3

TC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20256.696.956.616.956.953.73%23,200
Jul 30, 20257.177.176.566.706.70-4.56%53,600
Jul 29, 20257.137.297.027.027.02-0.14%11,800
Jul 28, 20257.457.647.037.037.03-3.96%28,800
Jul 25, 20257.367.597.207.327.32-0.27%14,000
Jul 24, 20257.437.557.337.347.34-1.48%9,000
Jul 23, 20257.657.657.357.457.45-2.10%10,300
Jul 22, 20257.377.637.377.617.614.25%5,400
Jul 21, 20257.357.357.277.307.30-2.54%1,500
Jul 18, 20257.347.587.307.497.491.63%10,000
Jul 17, 20257.467.607.297.377.37-3.15%16,700
Jul 16, 20257.247.807.247.617.613.54%43,900
Jul 15, 20257.337.597.127.357.35-1.61%24,600
Jul 14, 20257.267.567.147.477.471.08%30,100
Jul 11, 20257.727.727.387.397.39-5.01%16,000
Jul 10, 20257.547.807.307.787.781.30%47,800
Jul 9, 20257.567.687.137.687.686.67%19,700
Jul 8, 20257.787.787.207.207.20-5.51%13,700
Jul 7, 20256.467.806.327.627.6215.63%99,100
Jul 4, 20256.376.596.236.596.594.60%23,200
Jul 3, 20256.506.666.256.306.30-2.63%21,700
Jul 2, 20256.626.706.426.476.47-2.27%14,500
Jul 1, 20257.007.006.576.626.62-3.07%27,300
Jun 30, 20257.287.376.836.836.83-6.05%16,600
Jun 27, 20257.257.437.207.277.27-0.41%4,600
Jun 26, 20257.357.637.217.307.30-1.88%14,200
Jun 25, 20257.367.647.157.447.443.05%11,900
Jun 24, 20257.257.427.227.227.220.98%7,200
Jun 23, 20257.697.707.157.157.15-8.92%11,400
Jun 20, 20256.907.856.687.857.8513.44%76,500
Jun 18, 20257.097.096.886.926.92-1.14%11,400
Jun 17, 20257.507.507.007.007.00-3.45%7,900
Jun 16, 20257.497.497.257.257.250.69%11,200
Jun 13, 20257.437.597.087.207.20-3.61%30,200