Australia markets open in 8 hours 56 minutes

TC Traders Club S.A. (TRAD3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.7200-0.0100 (-1.37%)
As of 11:46AM BRT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.74000.74000.72000.72000.7200120,200
22 May 20240.74000.74000.72000.73000.7300201,800
21 May 20240.75000.76000.72000.74000.7400949,900
20 May 20240.75000.76000.73000.74000.7400381,900
17 May 20240.75000.75000.73000.75000.7500401,400
16 May 20240.75000.79000.72000.75000.7500738,600
15 May 20240.77000.84000.74000.75000.7500449,300
14 May 20240.77000.77000.73000.77000.7700386,800
13 May 20240.74000.77000.74000.75000.7500253,000
10 May 20240.77000.77000.74000.76000.7600441,400
09 May 20240.81000.81000.73000.76000.76001,562,400
08 May 20240.82000.82000.80000.81000.8100256,000
07 May 20240.80000.83000.80000.82000.8200561,600
06 May 20240.82000.83000.79000.81000.8100221,800
03 May 20240.82000.86000.81000.82000.8200436,200
02 May 20240.87000.90000.81000.82000.8200662,000
30 Apr 20240.83000.87000.81000.87000.8700528,500
29 Apr 20240.80000.87000.77000.85000.8500481,600
26 Apr 20240.80000.84000.79000.80000.8000469,200
25 Apr 20240.82000.89000.78000.80000.8000370,600
24 Apr 20240.77000.84000.76000.84000.8400682,900
23 Apr 20240.76000.77000.74000.77000.7700291,100
22 Apr 20240.77000.78000.76000.76000.7600141,300
19 Apr 20240.77000.80000.76000.77000.7700167,200
18 Apr 20240.76000.79000.76000.78000.78001,261,000
17 Apr 20240.77000.79000.75000.77000.7700322,400
16 Apr 20240.78000.81000.75000.77000.7700598,300
15 Apr 20240.84000.85000.78000.78000.7800574,300
12 Apr 20240.90000.91000.82000.84000.8400998,100
11 Apr 20240.96000.96000.88000.89000.8900745,400
10 Apr 20241.02001.05000.92000.94000.94001,490,100
09 Apr 20240.92001.04000.91001.00001.00004,176,800
08 Apr 20240.86000.93000.84000.92000.9200674,800
05 Apr 20240.92000.95000.85000.85000.8500922,200
04 Apr 20240.97001.04000.84000.92000.92006,244,300
03 Apr 20240.76000.92000.73000.92000.92003,358,700
02 Apr 20240.74000.76000.70000.76000.76001,836,800
01 Apr 20240.81000.81000.75000.75000.7500382,900
28 Mar 20240.79000.81000.76000.80000.8000425,000
27 Mar 20240.82000.82000.78000.79000.7900360,800
26 Mar 20240.82000.90000.80000.80000.8000236,700
25 Mar 20240.84000.91000.80000.83000.8300329,900
22 Mar 20240.86000.91000.84000.86000.8600512,900
21 Mar 20240.80000.88000.80000.88000.8800598,300
20 Mar 20240.77000.82000.73000.82000.8200858,300
19 Mar 20240.78000.78000.71000.77000.7700728,700
18 Mar 20240.83000.84000.77000.77000.7700629,100
15 Mar 20240.84000.84000.81000.83000.8300207,000
14 Mar 20240.85000.86000.82000.82000.8200325,100
13 Mar 20240.85000.86000.83000.85000.8500107,800
12 Mar 20240.87000.88000.83000.85000.8500281,700
11 Mar 20240.88000.89000.86000.87000.8700138,300
08 Mar 20240.89000.89000.86000.88000.8800129,300
07 Mar 20240.90000.92000.87000.88000.8800202,200
06 Mar 20240.90000.92000.88000.91000.9100419,000
05 Mar 20240.91000.93000.88000.90000.9000406,100
04 Mar 20240.94000.98000.89000.89000.8900618,400
01 Mar 20240.92001.00000.92000.93000.93001,239,100
29 Feb 20240.92001.00000.89000.93000.9300870,300
28 Feb 20240.83000.93000.81000.93000.93002,482,500
27 Feb 20240.80000.83000.76000.83000.83001,658,800
26 Feb 20240.83000.84000.79000.79000.7900408,200
23 Feb 20240.82000.88000.81000.85000.8500791,700
22 Feb 20240.77000.84000.76000.84000.84002,066,900
21 Feb 20240.73000.82000.73000.79000.79001,857,300
20 Feb 20240.74000.79000.72000.75000.7500470,900
19 Feb 20240.74000.76000.74000.74000.7400248,600
16 Feb 20240.70000.77000.70000.74000.7400883,300
15 Feb 20240.68000.71000.66000.71000.71001,426,400
14 Feb 20240.68000.70000.66000.68000.6800494,500
09 Feb 20240.68000.70000.67000.69000.6900218,800
08 Feb 20240.69000.69000.67000.68000.6800345,200
07 Feb 20240.70000.70000.68000.70000.700072,800
06 Feb 20240.68000.70000.66000.70000.70001,092,600
05 Feb 20240.68000.68000.65000.67000.6700559,100
02 Feb 20240.66000.69000.64000.68000.68001,032,600
01 Feb 20240.66000.69000.64000.65000.6500832,500
31 Jan 20240.67000.69000.62000.65000.65001,385,600
30 Jan 20240.71000.71000.65000.67000.6700993,800
29 Jan 20240.72000.73000.69000.70000.7000374,900
26 Jan 20240.72000.73000.71000.71000.7100198,000
25 Jan 20240.74000.76000.71000.73000.7300439,800
24 Jan 20240.75000.75000.71000.74000.7400458,400
23 Jan 20240.73000.77000.72000.74000.7400625,100
22 Jan 20240.74000.76000.73000.73000.73002,240,000
19 Jan 20240.77000.78000.70000.74000.74002,694,300
18 Jan 20240.78000.79000.76000.77000.7700460,300
17 Jan 20240.78000.79000.77000.78000.7800379,800
16 Jan 20240.80000.81000.77000.79000.79001,168,000
15 Jan 20240.80000.82000.79000.80000.8000913,100
12 Jan 20240.80000.82000.79000.82000.8200624,500
11 Jan 20240.79000.81000.79000.81000.8100542,700
10 Jan 20240.81000.81000.79000.80000.8000338,300
09 Jan 20240.81000.82000.79000.81000.8100936,800
08 Jan 20240.82000.83000.77000.82000.82001,760,100
05 Jan 20240.82000.85000.82000.84000.8400377,800
04 Jan 20240.88000.88000.82000.83000.8300535,000
03 Jan 20240.86000.88000.83000.87000.8700637,400
02 Jan 20240.87000.87000.83000.86000.8600642,700
28 Dec 20230.88000.88000.86000.87000.8700348,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...