TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 2.360 | 2.510 | 2.280 | 2.460 | 17.220 | 148,014 |
| 2022-12-06 | 2.350 | 2.540 | 2.310 | 2.330 | 16.310 | 156,957 |
| 2022-12-05 | 2.480 | 2.590 | 2.300 | 2.350 | 16.450 | 93,257 |
| 2022-12-02 | 2.190 | 2.510 | 2.100 | 2.510 | 17.570 | 233,257 |
| 2022-12-01 | 2.040 | 2.360 | 2.000 | 2.150 | 15.050 | 390,685 |
| 2022-11-30 | 1.990 | 2.100 | 1.880 | 2.040 | 14.280 | 183,842 |
| 2022-11-29 | 1.930 | 2.080 | 1.920 | 2.040 | 14.280 | 101,100 |
| 2022-11-28 | 1.920 | 1.960 | 1.890 | 1.920 | 13.440 | 27,300 |
| 2022-11-25 | 1.960 | 2.010 | 1.900 | 1.900 | 13.300 | 42,214 |
| 2022-11-24 | 1.920 | 2.070 | 1.920 | 2.000 | 14.000 | 58,371 |
| 2022-11-23 | 1.890 | 1.980 | 1.880 | 1.930 | 13.510 | 59,742 |
| 2022-11-22 | 1.990 | 2.000 | 1.890 | 1.920 | 13.440 | 24,542 |
| 2022-11-21 | 1.890 | 2.000 | 1.850 | 1.980 | 13.860 | 51,971 |
| 2022-11-18 | 1.990 | 2.110 | 1.860 | 1.890 | 13.230 | 129,485 |
| 2022-11-17 | 1.930 | 1.990 | 1.850 | 1.980 | 13.860 | 124,600 |
| 2022-11-16 | 2.160 | 2.170 | 1.950 | 1.990 | 13.930 | 129,057 |
| 2022-11-14 | 2.260 | 2.260 | 2.090 | 2.150 | 15.050 | 194,100 |
| 2022-11-11 | 2.380 | 2.430 | 2.140 | 2.230 | 15.610 | 712,057 |
| 2022-11-10 | 2.480 | 2.490 | 2.310 | 2.380 | 16.660 | 303,842 |
| 2022-11-09 | 2.660 | 2.680 | 2.480 | 2.520 | 17.640 | 109,071 |
| 2022-11-08 | 2.670 | 2.740 | 2.570 | 2.660 | 18.620 | 110,900 |
| 2022-11-07 | 2.800 | 2.900 | 2.620 | 2.660 | 18.620 | 102,185 |
| 2022-11-04 | 2.710 | 2.820 | 2.610 | 2.820 | 19.740 | 408,528 |
| 2022-11-03 | 2.640 | 2.730 | 2.600 | 2.660 | 18.620 | 238,414 |
| 2022-11-01 | 2.660 | 2.720 | 2.570 | 2.650 | 18.550 | 155,328 |
| 2022-10-31 | 2.600 | 2.810 | 2.550 | 2.660 | 18.620 | 176,671 |
| 2022-10-28 | 2.630 | 2.780 | 2.460 | 2.780 | 19.460 | 528,885 |
| 2022-10-27 | 2.520 | 2.750 | 2.460 | 2.700 | 18.900 | 288,914 |
| 2022-10-26 | 2.890 | 2.890 | 2.550 | 2.550 | 17.850 | 203,314 |
| 2022-10-25 | 2.960 | 3.060 | 2.900 | 2.900 | 20.300 | 99,671 |
| 2022-10-24 | 3.130 | 3.180 | 2.930 | 3.000 | 21.000 | 155,028 |
| 2022-10-21 | 3.030 | 3.240 | 2.960 | 3.160 | 22.120 | 267,357 |
| 2022-10-20 | 3.170 | 3.180 | 3.000 | 3.060 | 21.420 | 158,114 |
| 2022-10-19 | 3.190 | 3.270 | 2.930 | 3.150 | 22.050 | 409,471 |
| 2022-10-18 | 3.450 | 3.540 | 3.110 | 3.160 | 22.120 | 241,628 |
| 2022-10-17 | 3.380 | 3.430 | 3.070 | 3.380 | 23.660 | 504,285 |
| 2022-10-14 | 3.580 | 3.600 | 3.330 | 3.330 | 23.310 | 75,571 |
| 2022-10-13 | 3.710 | 3.710 | 3.520 | 3.550 | 24.850 | 85,771 |
| 2022-10-11 | 3.860 | 3.950 | 3.610 | 3.730 | 26.110 | 194,400 |
| 2022-10-10 | 3.990 | 3.990 | 3.820 | 3.820 | 26.740 | 39,728 |
| 2022-10-07 | 4.070 | 4.160 | 3.870 | 3.930 | 27.510 | 59,142 |
| 2022-10-06 | 4.070 | 4.150 | 3.970 | 4.050 | 28.350 | 56,471 |
| 2022-10-05 | 3.800 | 4.110 | 3.750 | 4.030 | 28.210 | 74,742 |
| 2022-10-04 | 3.740 | 3.920 | 3.690 | 3.870 | 27.090 | 178,471 |
| 2022-10-03 | 3.750 | 3.890 | 3.650 | 3.670 | 25.690 | 155,928 |
| 2022-09-30 | 3.580 | 3.850 | 3.450 | 3.680 | 25.760 | 130,700 |
| 2022-09-29 | 3.690 | 3.690 | 3.470 | 3.530 | 24.710 | 48,142 |
| 2022-09-28 | 3.650 | 3.750 | 3.610 | 3.700 | 25.900 | 54,514 |
| 2022-09-27 | 3.810 | 3.900 | 3.680 | 3.700 | 25.900 | 54,514 |
| 2022-09-26 | 4.090 | 4.090 | 3.780 | 3.830 | 26.810 | 68,142 |
| 2022-09-23 | 4.130 | 4.140 | 4.030 | 4.040 | 28.280 | 48,257 |
| 2022-09-22 | 4.270 | 4.330 | 4.150 | 4.200 | 29.400 | 125,814 |
| 2022-09-21 | 4.200 | 4.330 | 4.190 | 4.220 | 29.540 | 54,128 |
| 2022-09-20 | 4.340 | 4.370 | 4.170 | 4.190 | 29.330 | 54,685 |
| 2022-09-19 | 4.210 | 4.400 | 4.150 | 4.400 | 30.800 | 30,000 |
| 2022-09-16 | 4.230 | 4.280 | 4.110 | 4.230 | 29.610 | 27,357 |
| 2022-09-15 | 4.270 | 4.310 | 4.230 | 4.280 | 29.960 | 16,528 |
| 2022-09-14 | 4.180 | 4.340 | 4.150 | 4.320 | 30.240 | 22,771 |
| 2022-09-13 | 4.300 | 4.300 | 4.140 | 4.170 | 29.190 | 35,642 |
| 2022-09-12 | 4.300 | 4.390 | 4.260 | 4.320 | 30.240 | 32,657 |
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.