TC S.A. (BVMF:TRAD3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.236.255.955.955.95-4.03%11,700
Oct 29, 20256.096.245.936.206.200.98%15,500
Oct 28, 20256.106.226.106.146.14-1.29%4,100
Oct 27, 20256.226.236.166.226.22-0.16%3,600
Oct 24, 20255.986.265.706.236.234.18%58,900
Oct 23, 20256.286.295.935.985.98-2.76%16,600
Oct 22, 20256.016.356.016.156.15-0.81%8,700
Oct 21, 20256.076.255.936.206.201.81%22,100
Oct 20, 20255.996.405.736.096.091.50%99,400
Oct 17, 20256.136.135.376.006.00-2.91%201,000
Oct 16, 20254.386.184.226.186.1837.03%190,900
Oct 15, 20254.544.544.384.514.51-0.44%7,700
Oct 14, 20254.754.754.404.534.53-3.62%11,300
Oct 13, 20254.784.854.624.704.70-0.21%5,500
Oct 10, 20255.005.004.704.714.71-3.68%66,600
Oct 9, 20254.885.014.814.894.890.82%17,900
Oct 8, 20255.165.234.854.854.85-4.15%37,200
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