TC Traders Club Ltda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.740	0.740	0.720	0.730	5.110	28,828
2024-05-21	0.750	0.760	0.720	0.740	5.180	135,700
2024-05-20	0.750	0.760	0.730	0.740	5.180	54,557
2024-05-17	0.750	0.750	0.730	0.750	5.250	57,342
2024-05-16	0.750	0.790	0.720	0.750	5.250	105,514
2024-05-15	0.770	0.840	0.740	0.750	5.250	64,185
2024-05-14	0.770	0.770	0.730	0.770	5.390	55,257
2024-05-13	0.740	0.770	0.740	0.750	5.250	36,142
2024-05-10	0.770	0.770	0.740	0.760	5.320	63,057
2024-05-09	0.810	0.810	0.730	0.760	5.320	223,200
2024-05-08	0.820	0.820	0.800	0.810	5.670	36,571
2024-05-07	0.800	0.830	0.800	0.820	5.740	80,228
2024-05-06	0.820	0.830	0.790	0.810	5.670	31,685
2024-05-03	0.820	0.860	0.810	0.820	5.740	62,314
2024-05-02	0.870	0.900	0.810	0.820	5.740	94,571
2024-04-30	0.830	0.870	0.810	0.870	6.090	75,500
2024-04-29	0.800	0.870	0.770	0.850	5.950	68,800
2024-04-26	0.800	0.840	0.790	0.800	5.600	67,028
2024-04-25	0.820	0.890	0.780	0.800	5.600	52,942
2024-04-24	0.770	0.840	0.760	0.840	5.880	97,557
2024-04-23	0.760	0.770	0.740	0.770	5.390	41,585
2024-04-22	0.770	0.780	0.760	0.760	5.320	20,185
2024-04-19	0.770	0.800	0.760	0.770	5.390	23,885
2024-04-18	0.760	0.790	0.760	0.780	5.460	180,142
2024-04-17	0.770	0.790	0.750	0.770	5.390	46,057
2024-04-16	0.780	0.810	0.750	0.770	5.390	85,471
2024-04-15	0.840	0.850	0.780	0.780	5.460	82,042
2024-04-12	0.900	0.910	0.820	0.840	5.880	142,585
2024-04-11	0.960	0.960	0.880	0.890	6.230	106,485
2024-04-10	1.020	1.050	0.920	0.940	6.580	212,871
2024-04-09	0.920	1.040	0.910	1.000	7.000	596,685
2024-04-08	0.860	0.930	0.840	0.920	6.440	96,400
2024-04-05	0.920	0.950	0.850	0.850	5.950	131,742
2024-04-04	0.970	1.040	0.840	0.920	6.440	892,042
2024-04-03	0.760	0.920	0.730	0.920	6.440	479,814
2024-04-02	0.740	0.760	0.700	0.760	5.320	262,400
2024-04-01	0.810	0.810	0.750	0.750	5.250	54,700
2024-03-28	0.790	0.810	0.760	0.800	5.600	60,714
2024-03-27	0.820	0.820	0.780	0.790	5.530	51,542
2024-03-26	0.820	0.900	0.800	0.800	5.600	33,814
2024-03-25	0.840	0.910	0.800	0.830	5.810	47,128
2024-03-22	0.860	0.910	0.840	0.860	6.020	73,271
2024-03-21	0.800	0.880	0.800	0.880	6.160	85,471
2024-03-20	0.770	0.820	0.730	0.820	5.740	122,614
2024-03-19	0.780	0.780	0.710	0.770	5.390	104,100
2024-03-18	0.830	0.840	0.770	0.770	5.390	89,871
2024-03-15	0.840	0.840	0.810	0.830	5.810	29,571
2024-03-14	0.850	0.860	0.820	0.820	5.740	46,442
2024-03-13	0.850	0.860	0.830	0.850	5.950	15,400
2024-03-12	0.870	0.880	0.830	0.850	5.950	40,242
2024-03-11	0.880	0.890	0.860	0.870	6.090	19,757
2024-03-08	0.890	0.890	0.860	0.880	6.160	18,471
2024-03-07	0.900	0.920	0.870	0.880	6.160	28,885
2024-03-06	0.900	0.920	0.880	0.910	6.370	59,857
2024-03-05	0.910	0.930	0.880	0.900	6.300	58,014
2024-03-04	0.940	0.980	0.890	0.890	6.230	88,342
2024-03-01	0.920	1.000	0.920	0.930	6.510	177,014
2024-02-29	0.920	1.000	0.890	0.930	6.510	124,328
2024-02-28	0.830	0.930	0.810	0.930	6.510	354,642
2024-02-27	0.800	0.830	0.760	0.830	5.810	236,971

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-29	0.0002 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.