Transinc Fundo (BVMF:TSNC11)
Brazil · Delayed Price · Currency is BRL 60.00
-20.80 (-25.74%)
At close: Mar 23, 2026
Transinc Fundo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | -25.74% | 7 |
| Feb 11, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | 5 |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.31% | 2 |
| Nov 18, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -2.01% | 1 |
| Jul 23, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 1.00% | 8 |
| Jul 9, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.73% | 1 |
| Jul 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.30% | 3 |
| Jun 6, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - | 1 |
| Jun 2, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - | 1 |
| May 29, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - | 2 |
| May 26, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 14.99% | 1 |
| Apr 30, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1.00% | 4 |
| Apr 15, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -2.01% | 1 |
| Apr 14, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -2.01% | 1 |
| Apr 9, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -2.01% | 1 |
| Mar 28, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -2.00% | 1 |
| Mar 26, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -2.00% | 1 |
| Mar 25, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -2.01% | 2 |
| Mar 24, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - | 1 |
| Jan 23, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - | 10 |
| Jan 22, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - | 2 |
| Jan 10, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 2.54% | 1 |
| Jan 7, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -2.37% | 1 |
| Jan 3, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - | 4 |
| Jan 2, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.01% | 6 |
| Dec 30, 2024 | 82.01 | 82.01 | 82.00 | 82.00 | 82.00 | -0.01% | 5 |
| Dec 27, 2024 | 82.01 | 82.01 | 82.00 | 82.01 | 82.01 | 0.01% | 16 |
| Dec 26, 2024 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.37% | 21 |
| Dec 23, 2024 | 80.00 | 83.99 | 80.00 | 83.99 | 83.99 | 4.99% | 6 |
| Dec 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Dec 18, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.39% | 1 |
| Dec 17, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - | 2 |
| Dec 12, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 8.00% | 1 |