TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 5.920 | 6.280 | 5.830 | 6.180 | 43.260 | 636,657 |
| 2022-06-14 | 6.260 | 6.260 | 5.800 | 5.830 | 40.810 | 332,457 |
| 2022-06-13 | 6.800 | 6.830 | 6.150 | 6.160 | 43.120 | 604,200 |
| 2022-06-10 | 6.920 | 7.010 | 6.670 | 6.930 | 48.510 | 697,571 |
| 2022-06-09 | 6.820 | 7.080 | 6.710 | 6.880 | 48.160 | 444,857 |
| 2022-06-08 | 6.740 | 7.180 | 6.740 | 6.800 | 47.600 | 427,942 |
| 2022-06-07 | 6.830 | 7.080 | 6.570 | 6.870 | 48.090 | 378,914 |
| 2022-06-06 | 6.940 | 7.100 | 6.830 | 6.910 | 48.370 | 226,000 |
| 2022-06-03 | 6.990 | 7.080 | 6.750 | 6.940 | 48.580 | 396,128 |
| 2022-06-02 | 6.720 | 7.220 | 6.690 | 7.070 | 49.490 | 673,071 |
| 2022-06-01 | 6.670 | 6.760 | 6.550 | 6.740 | 47.180 | 174,357 |
| 2022-05-31 | 6.690 | 6.910 | 6.570 | 6.670 | 46.690 | 217,528 |
| 2022-05-30 | 6.760 | 6.910 | 6.390 | 6.680 | 46.760 | 316,200 |
| 2022-05-27 | 6.500 | 6.810 | 6.470 | 6.700 | 46.900 | 342,985 |
| 2022-05-26 | 5.910 | 6.630 | 5.910 | 6.490 | 45.430 | 791,414 |
| 2022-05-25 | 5.530 | 6.120 | 5.490 | 5.980 | 41.860 | 695,571 |
| 2022-05-24 | 5.460 | 5.650 | 5.300 | 5.550 | 38.850 | 513,328 |
| 2022-05-23 | 5.340 | 5.590 | 5.280 | 5.590 | 39.130 | 313,114 |
| 2022-05-20 | 4.910 | 5.340 | 4.840 | 5.340 | 37.380 | 454,314 |
| 2022-05-19 | 4.530 | 4.880 | 4.470 | 4.880 | 34.160 | 396,357 |
| 2022-05-18 | 4.570 | 4.670 | 4.470 | 4.560 | 31.920 | 246,428 |
| 2022-05-17 | 4.380 | 4.700 | 4.370 | 4.660 | 32.620 | 421,671 |
| 2022-05-16 | 4.630 | 4.650 | 4.400 | 4.460 | 31.220 | 323,700 |
| 2022-05-13 | 4.650 | 4.820 | 4.580 | 4.580 | 32.060 | 281,642 |
| 2022-05-12 | 4.220 | 4.640 | 4.120 | 4.600 | 32.200 | 687,314 |
| 2022-05-11 | 4.720 | 4.780 | 4.240 | 4.240 | 29.680 | 286,457 |
| 2022-05-10 | 4.510 | 4.710 | 4.410 | 4.700 | 32.900 | 393,000 |
| 2022-05-09 | 4.370 | 4.700 | 4.270 | 4.470 | 31.290 | 333,714 |
| 2022-05-06 | 4.550 | 4.650 | 4.350 | 4.450 | 31.150 | 209,928 |
| 2022-05-05 | 4.930 | 4.930 | 4.550 | 4.550 | 31.850 | 297,514 |
| 2022-05-04 | 4.820 | 5.050 | 4.600 | 4.950 | 34.650 | 380,728 |
| 2022-05-03 | 5.000 | 5.120 | 4.710 | 4.830 | 33.810 | 303,400 |
| 2022-05-02 | 5.340 | 5.480 | 5.000 | 5.000 | 35.000 | 460,557 |
| 2022-04-29 | 5.390 | 5.590 | 5.250 | 5.260 | 36.820 | 722,500 |
| 2022-04-28 | 5.130 | 5.540 | 5.060 | 5.440 | 38.079 | 506,928 |
| 2022-04-27 | 4.760 | 5.150 | 4.670 | 5.090 | 35.629 | 639,400 |
| 2022-04-26 | 4.480 | 4.900 | 4.450 | 4.740 | 33.179 | 896,042 |
| 2022-04-25 | 3.980 | 4.540 | 3.930 | 4.540 | 31.779 | 460,971 |
| 2022-04-22 | 4.140 | 4.290 | 3.970 | 4.000 | 27.999 | 303,100 |
| 2022-04-20 | 4.260 | 4.420 | 4.130 | 4.190 | 29.329 | 200,200 |
| 2022-04-19 | 3.930 | 4.390 | 3.930 | 4.300 | 30.099 | 265,228 |
| 2022-04-18 | 4.160 | 4.160 | 3.960 | 4.010 | 28.069 | 381,800 |
| 2022-04-14 | 4.180 | 4.350 | 3.980 | 4.160 | 29.119 | 388,600 |
| 2022-04-13 | 3.930 | 4.300 | 3.740 | 4.210 | 29.469 | 875,514 |
| 2022-04-12 | 3.890 | 4.000 | 3.800 | 3.800 | 26.599 | 155,314 |
| 2022-04-11 | 3.830 | 3.890 | 3.750 | 3.850 | 26.949 | 183,371 |
| 2022-04-08 | 3.880 | 3.980 | 3.800 | 3.850 | 26.949 | 169,357 |
| 2022-04-07 | 3.930 | 4.070 | 3.820 | 3.900 | 27.299 | 222,128 |
| 2022-04-06 | 4.010 | 4.090 | 3.910 | 3.910 | 27.369 | 254,557 |
| 2022-04-05 | 4.440 | 4.500 | 4.040 | 4.040 | 28.279 | 510,500 |
| 2022-04-04 | 4.620 | 4.850 | 4.460 | 4.460 | 31.219 | 284,942 |
| 2022-04-01 | 4.100 | 4.660 | 4.100 | 4.650 | 32.549 | 427,757 |
| 2022-03-31 | 4.360 | 4.360 | 4.000 | 4.080 | 28.559 | 399,528 |
| 2022-03-30 | 4.480 | 4.540 | 4.310 | 4.310 | 30.169 | 321,500 |
| 2022-03-29 | 4.340 | 4.550 | 4.290 | 4.500 | 31.499 | 323,885 |
| 2022-03-28 | 4.240 | 4.340 | 4.220 | 4.300 | 30.099 | 132,085 |
| 2022-03-25 | 4.270 | 4.370 | 4.120 | 4.240 | 29.679 | 222,771 |
| 2022-03-24 | 4.160 | 4.570 | 4.100 | 4.260 | 29.819 | 360,057 |
| 2022-03-23 | 4.050 | 4.190 | 3.970 | 4.160 | 29.119 | 185,900 |
| 2022-03-22 | 4.110 | 4.210 | 4.060 | 4.100 | 28.699 | 137,971 |
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.