TC Traders Club Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 4.030 | 4.160 | 3.940 | 4.100 | 28.699 | 244,357 |
| 2022-03-18 | 3.860 | 4.130 | 3.800 | 4.030 | 28.209 | 487,300 |
| 2022-03-17 | 3.880 | 3.950 | 3.650 | 3.880 | 27.159 | 374,985 |
| 2022-03-16 | 3.710 | 3.920 | 3.640 | 3.860 | 27.019 | 330,257 |
| 2022-03-15 | 3.500 | 3.700 | 3.450 | 3.620 | 25.339 | 236,385 |
| 2022-03-14 | 3.530 | 3.640 | 3.380 | 3.570 | 24.989 | 298,357 |
| 2022-03-11 | 3.930 | 4.070 | 3.500 | 3.500 | 24.499 | 379,314 |
| 2022-03-10 | 4.070 | 4.160 | 3.860 | 3.930 | 27.509 | 252,842 |
| 2022-03-09 | 4.030 | 4.300 | 3.910 | 4.120 | 28.839 | 433,242 |
| 2022-03-08 | 4.020 | 4.210 | 3.820 | 3.980 | 27.859 | 421,428 |
| 2022-03-07 | 4.140 | 4.250 | 3.960 | 3.970 | 27.789 | 437,242 |
| 2022-03-04 | 4.350 | 4.380 | 4.090 | 4.170 | 29.189 | 311,228 |
| 2022-03-03 | 4.530 | 4.620 | 4.340 | 4.380 | 30.659 | 277,971 |
| 2022-03-02 | 4.880 | 4.880 | 4.500 | 4.500 | 31.499 | 190,714 |
| 2022-02-25 | 4.430 | 5.040 | 4.400 | 4.900 | 34.299 | 1,053,800 |
| 2022-02-24 | 4.170 | 4.420 | 4.110 | 4.280 | 29.959 | 813,157 |
| 2022-02-23 | 4.420 | 4.660 | 4.320 | 4.370 | 30.589 | 194,500 |
| 2022-02-22 | 4.530 | 4.590 | 4.370 | 4.390 | 30.729 | 232,528 |
| 2022-02-21 | 4.860 | 4.890 | 4.420 | 4.490 | 31.429 | 244,800 |
| 2022-02-18 | 5.010 | 5.270 | 4.840 | 4.850 | 33.949 | 234,728 |
| 2022-02-17 | 5.090 | 5.170 | 4.870 | 5.010 | 35.069 | 287,014 |
| 2022-02-16 | 4.980 | 5.150 | 4.890 | 5.080 | 35.559 | 293,185 |
| 2022-02-15 | 4.990 | 5.250 | 4.830 | 4.970 | 34.789 | 627,671 |
| 2022-02-14 | 5.160 | 5.500 | 4.970 | 4.980 | 34.859 | 407,800 |
| 2022-02-11 | 5.660 | 5.710 | 5.150 | 5.150 | 36.049 | 477,785 |
| 2022-02-10 | 5.700 | 5.780 | 5.540 | 5.630 | 39.409 | 256,485 |
| 2022-02-09 | 5.510 | 5.840 | 5.430 | 5.690 | 39.829 | 298,728 |
| 2022-02-08 | 5.730 | 5.930 | 5.510 | 5.510 | 38.569 | 235,942 |
| 2022-02-07 | 5.480 | 5.920 | 5.450 | 5.760 | 40.319 | 419,814 |
| 2022-02-04 | 5.310 | 5.540 | 5.080 | 5.490 | 38.429 | 576,242 |
| 2022-02-03 | 5.230 | 5.790 | 5.030 | 5.310 | 37.169 | 697,314 |
| 2022-02-02 | 4.850 | 5.320 | 4.650 | 5.230 | 36.609 | 608,314 |
| 2022-02-01 | 4.280 | 5.020 | 4.250 | 4.850 | 33.949 | 842,414 |
| 2022-01-31 | 4.270 | 4.400 | 4.220 | 4.270 | 29.889 | 210,671 |
| 2022-01-28 | 4.290 | 4.500 | 4.160 | 4.260 | 29.819 | 389,228 |
| 2022-01-27 | 4.540 | 4.640 | 4.300 | 4.320 | 30.239 | 288,342 |
| 2022-01-26 | 4.430 | 4.650 | 4.390 | 4.490 | 31.429 | 290,100 |
| 2022-01-25 | 4.330 | 4.500 | 4.210 | 4.370 | 30.589 | 347,614 |
| 2022-01-24 | 4.530 | 4.530 | 4.250 | 4.370 | 30.589 | 253,300 |
| 2022-01-21 | 4.380 | 4.590 | 4.250 | 4.550 | 31.849 | 424,885 |
| 2022-01-20 | 4.170 | 4.570 | 4.170 | 4.450 | 31.149 | 265,800 |
| 2022-01-19 | 4.370 | 4.530 | 4.180 | 4.180 | 29.259 | 200,757 |
| 2022-01-18 | 4.410 | 4.450 | 4.260 | 4.270 | 29.889 | 200,842 |
| 2022-01-17 | 4.690 | 4.700 | 4.310 | 4.410 | 30.869 | 439,171 |
| 2022-01-14 | 4.450 | 4.730 | 4.390 | 4.600 | 32.199 | 245,214 |
| 2022-01-13 | 4.620 | 4.700 | 4.450 | 4.450 | 31.149 | 157,528 |
| 2022-01-12 | 4.850 | 5.020 | 4.590 | 4.600 | 32.199 | 334,500 |
| 2022-01-11 | 5.050 | 5.290 | 4.820 | 4.820 | 33.739 | 293,771 |
| 2022-01-10 | 4.990 | 5.150 | 4.780 | 5.080 | 35.559 | 223,514 |
| 2022-01-07 | 4.690 | 5.250 | 4.490 | 5.130 | 35.909 | 348,714 |
| 2022-01-06 | 4.500 | 4.720 | 4.390 | 4.720 | 33.039 | 368,342 |
| 2022-01-05 | 4.800 | 5.000 | 4.390 | 4.420 | 30.939 | 492,028 |
| 2022-01-04 | 5.540 | 5.650 | 4.800 | 4.940 | 34.579 | 452,785 |
| 2022-01-03 | 5.960 | 6.010 | 5.480 | 5.490 | 38.429 | 275,342 |
| 2021-12-30 | 5.750 | 5.980 | 5.520 | 5.980 | 41.858 | 642,428 |
| 2021-12-29 | 5.740 | 5.770 | 5.440 | 5.610 | 39.269 | 245,057 |
| 2021-12-28 | 5.790 | 5.920 | 5.670 | 5.700 | 39.899 | 145,371 |
| 2021-12-27 | 5.810 | 5.920 | 5.600 | 5.820 | 40.739 | 131,300 |
| 2021-12-23 | 5.850 | 6.040 | 5.520 | 5.730 | 40.109 | 224,671 |
| 2021-12-22 | 5.900 | 6.060 | 5.650 | 5.790 | 40.529 | 209,942 |
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.