TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 4.440 | 4.470 | 4.230 | 4.250 | 29.750 | 80,300 |
| 2022-09-08 | 4.150 | 4.470 | 4.050 | 4.350 | 30.450 | 135,557 |
| 2022-09-06 | 4.460 | 4.460 | 4.090 | 4.140 | 28.980 | 93,142 |
| 2022-09-05 | 4.280 | 4.500 | 4.280 | 4.430 | 31.010 | 43,385 |
| 2022-09-02 | 4.390 | 4.440 | 4.260 | 4.260 | 29.820 | 40,442 |
| 2022-09-01 | 4.300 | 4.390 | 4.220 | 4.300 | 30.100 | 40,657 |
| 2022-08-31 | 4.390 | 4.430 | 4.220 | 4.330 | 30.310 | 49,728 |
| 2022-08-30 | 4.480 | 4.580 | 4.350 | 4.380 | 30.660 | 57,428 |
| 2022-08-29 | 4.550 | 4.700 | 4.500 | 4.500 | 31.500 | 65,628 |
| 2022-08-26 | 4.680 | 4.720 | 4.550 | 4.550 | 31.850 | 70,342 |
| 2022-08-25 | 4.710 | 4.740 | 4.600 | 4.730 | 33.110 | 31,657 |
| 2022-08-24 | 4.490 | 4.750 | 4.460 | 4.670 | 32.690 | 63,714 |
| 2022-08-23 | 4.450 | 4.600 | 4.400 | 4.500 | 31.500 | 74,671 |
| 2022-08-22 | 4.640 | 4.640 | 4.340 | 4.350 | 30.450 | 84,500 |
| 2022-08-19 | 4.640 | 4.740 | 4.500 | 4.640 | 32.480 | 64,928 |
| 2022-08-18 | 4.910 | 4.910 | 4.570 | 4.620 | 32.340 | 77,871 |
| 2022-08-17 | 4.790 | 5.040 | 4.650 | 4.830 | 33.810 | 187,242 |
| 2022-08-16 | 4.600 | 4.810 | 4.560 | 4.740 | 33.180 | 89,457 |
| 2022-08-15 | 4.380 | 4.740 | 4.320 | 4.680 | 32.760 | 141,142 |
| 2022-08-12 | 4.440 | 4.460 | 4.280 | 4.350 | 30.450 | 76,914 |
| 2022-08-11 | 4.580 | 4.720 | 4.310 | 4.400 | 30.800 | 148,557 |
| 2022-08-10 | 4.620 | 4.730 | 4.520 | 4.530 | 31.710 | 159,314 |
| 2022-08-09 | 4.800 | 4.820 | 4.520 | 4.540 | 31.780 | 109,514 |
| 2022-08-08 | 4.740 | 4.830 | 4.580 | 4.760 | 33.320 | 132,414 |
| 2022-08-05 | 4.540 | 4.730 | 4.460 | 4.680 | 32.760 | 112,771 |
| 2022-08-04 | 4.140 | 4.590 | 4.140 | 4.540 | 31.780 | 184,057 |
| 2022-08-03 | 4.100 | 4.150 | 4.030 | 4.120 | 28.840 | 135,157 |
| 2022-08-02 | 4.160 | 4.200 | 4.010 | 4.050 | 28.350 | 228,600 |
| 2022-08-01 | 4.600 | 4.600 | 4.230 | 4.280 | 29.960 | 260,900 |
| 2022-07-29 | 4.590 | 4.760 | 4.550 | 4.620 | 32.340 | 121,257 |
| 2022-07-28 | 4.390 | 4.590 | 4.310 | 4.590 | 32.130 | 132,185 |
| 2022-07-27 | 4.260 | 4.490 | 4.240 | 4.400 | 30.800 | 297,042 |
| 2022-07-26 | 4.020 | 4.200 | 3.960 | 4.180 | 29.260 | 130,928 |
| 2022-07-25 | 4.010 | 4.060 | 3.900 | 4.030 | 28.210 | 154,857 |
| 2022-07-22 | 3.900 | 4.120 | 3.830 | 4.000 | 28.000 | 245,228 |
| 2022-07-21 | 3.810 | 3.940 | 3.740 | 3.930 | 27.510 | 221,471 |
| 2022-07-20 | 3.720 | 3.810 | 3.600 | 3.790 | 26.530 | 169,814 |
| 2022-07-19 | 3.630 | 3.730 | 3.510 | 3.720 | 26.040 | 403,014 |
| 2022-07-18 | 3.870 | 3.890 | 3.570 | 3.620 | 25.340 | 225,328 |
| 2022-07-15 | 4.020 | 4.020 | 3.710 | 3.790 | 26.530 | 271,400 |
| 2022-07-14 | 4.300 | 4.320 | 3.920 | 3.930 | 27.510 | 267,442 |
| 2022-07-13 | 4.220 | 4.430 | 4.130 | 4.350 | 30.450 | 316,485 |
| 2022-07-12 | 4.600 | 4.600 | 4.210 | 4.240 | 29.680 | 192,914 |
| 2022-07-11 | 4.710 | 4.780 | 4.560 | 4.590 | 32.130 | 86,700 |
| 2022-07-08 | 4.720 | 4.830 | 4.660 | 4.720 | 33.040 | 134,857 |
| 2022-07-07 | 4.930 | 4.940 | 4.650 | 4.710 | 32.970 | 254,214 |
| 2022-07-06 | 4.760 | 4.930 | 4.710 | 4.810 | 33.670 | 166,442 |
| 2022-07-05 | 4.480 | 4.890 | 4.340 | 4.760 | 33.320 | 276,857 |
| 2022-07-04 | 4.690 | 4.920 | 4.420 | 4.510 | 31.570 | 283,242 |
| 2022-07-01 | 4.270 | 4.890 | 4.140 | 4.700 | 32.900 | 977,714 |
| 2022-06-30 | 6.260 | 6.290 | 4.760 | 4.790 | 33.530 | 1,432,414 |
| 2022-06-29 | 7.040 | 7.040 | 6.570 | 6.570 | 45.990 | 375,142 |
| 2022-06-28 | 7.290 | 7.380 | 7.100 | 7.100 | 49.700 | 301,185 |
| 2022-06-27 | 7.010 | 7.300 | 7.010 | 7.300 | 51.100 | 347,800 |
| 2022-06-24 | 7.100 | 7.300 | 7.000 | 7.000 | 49.000 | 453,100 |
| 2022-06-23 | 6.610 | 7.200 | 6.550 | 7.070 | 49.490 | 824,014 |
| 2022-06-22 | 6.070 | 6.800 | 6.050 | 6.570 | 45.990 | 800,700 |
| 2022-06-21 | 5.890 | 6.230 | 5.860 | 6.150 | 43.050 | 516,285 |
| 2022-06-20 | 5.870 | 6.030 | 5.520 | 5.840 | 40.880 | 397,442 |
| 2022-06-17 | 6.090 | 6.190 | 5.910 | 5.910 | 41.370 | 328,585 |
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.