La bourse est fermée

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
0,6500-0,0200 (-2,99 %)
À la clôture : 05:00PM BRT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20240,68000,68000,65000,65000,6500219 400
29 mai 20240,68000,68000,63000,67000,6700462 000
28 mai 20240,72000,72000,67000,68000,6800538 100
27 mai 20240,71000,72000,70000,72000,7200271 900
24 mai 20240,72000,74000,70000,70000,7000303 600
23 mai 20240,74000,74000,71000,72000,7200306 000
22 mai 20240,74000,74000,72000,73000,7300201 800
21 mai 20240,75000,76000,72000,74000,7400949 900
20 mai 20240,75000,76000,73000,74000,7400381 900
17 mai 20240,75000,75000,73000,75000,7500401 400
16 mai 20240,75000,79000,72000,75000,7500738 600
15 mai 20240,77000,84000,74000,75000,7500449 300
14 mai 20240,77000,77000,73000,77000,7700386 800
13 mai 20240,74000,77000,74000,75000,7500253 000
10 mai 20240,77000,77000,74000,76000,7600441 400
09 mai 20240,81000,81000,73000,76000,76001 562 400
08 mai 20240,82000,82000,80000,81000,8100256 000
07 mai 20240,80000,83000,80000,82000,8200561 600
06 mai 20240,82000,83000,79000,81000,8100221 800
03 mai 20240,82000,86000,81000,82000,8200436 200
02 mai 20240,87000,90000,81000,82000,8200662 000
30 avr. 20240,83000,87000,81000,87000,8700528 500
29 avr. 20240,80000,87000,77000,85000,8500481 600
26 avr. 20240,80000,84000,79000,80000,8000469 200
25 avr. 20240,82000,89000,78000,80000,8000370 600
24 avr. 20240,77000,84000,76000,84000,8400682 900
23 avr. 20240,76000,77000,74000,77000,7700291 100
22 avr. 20240,77000,78000,76000,76000,7600141 300
19 avr. 20240,77000,80000,76000,77000,7700167 200
18 avr. 20240,76000,79000,76000,78000,78001 261 000
17 avr. 20240,77000,79000,75000,77000,7700322 400
16 avr. 20240,78000,81000,75000,77000,7700598 300
15 avr. 20240,84000,85000,78000,78000,7800574 300
12 avr. 20240,90000,91000,82000,84000,8400998 100
11 avr. 20240,96000,96000,88000,89000,8900745 400
10 avr. 20241,02001,05000,92000,94000,94001 490 100
09 avr. 20240,92001,04000,91001,00001,00004 176 800
08 avr. 20240,86000,93000,84000,92000,9200674 800
05 avr. 20240,92000,95000,85000,85000,8500922 200
04 avr. 20240,97001,04000,84000,92000,92006 244 300
03 avr. 20240,76000,92000,73000,92000,92003 358 700
02 avr. 20240,74000,76000,70000,76000,76001 836 800
01 avr. 20240,81000,81000,75000,75000,7500382 900
28 mars 20240,79000,81000,76000,80000,8000425 000
27 mars 20240,82000,82000,78000,79000,7900360 800
26 mars 20240,82000,90000,80000,80000,8000236 700
25 mars 20240,84000,91000,80000,83000,8300329 900
22 mars 20240,86000,91000,84000,86000,8600512 900
21 mars 20240,80000,88000,80000,88000,8800598 300
20 mars 20240,77000,82000,73000,82000,8200858 300
19 mars 20240,78000,78000,71000,77000,7700728 700
18 mars 20240,83000,84000,77000,77000,7700629 100
15 mars 20240,84000,84000,81000,83000,8300207 000
14 mars 20240,85000,86000,82000,82000,8200325 100
13 mars 20240,85000,86000,83000,85000,8500107 800
12 mars 20240,87000,88000,83000,85000,8500281 700
11 mars 20240,88000,89000,86000,87000,8700138 300
08 mars 20240,89000,89000,86000,88000,8800129 300
07 mars 20240,90000,92000,87000,88000,8800202 200
06 mars 20240,90000,92000,88000,91000,9100419 000
05 mars 20240,91000,93000,88000,90000,9000406 100
04 mars 20240,94000,98000,89000,89000,8900618 400
01 mars 20240,92001,00000,92000,93000,93001 239 100
29 févr. 20240,92001,00000,89000,93000,9300870 300
28 févr. 20240,83000,93000,81000,93000,93002 482 500
27 févr. 20240,80000,83000,76000,83000,83001 658 800
26 févr. 20240,83000,84000,79000,79000,7900408 200
23 févr. 20240,82000,88000,81000,85000,8500791 700
22 févr. 20240,77000,84000,76000,84000,84002 066 900
21 févr. 20240,73000,82000,73000,79000,79001 857 300
20 févr. 20240,74000,79000,72000,75000,7500470 900
19 févr. 20240,74000,76000,74000,74000,7400248 600
16 févr. 20240,70000,77000,70000,74000,7400883 300
15 févr. 20240,68000,71000,66000,71000,71001 426 400
14 févr. 20240,68000,70000,66000,68000,6800494 500
09 févr. 20240,68000,70000,67000,69000,6900218 800
08 févr. 20240,69000,69000,67000,68000,6800345 200
07 févr. 20240,70000,70000,68000,70000,700072 800
06 févr. 20240,68000,70000,66000,70000,70001 092 600
05 févr. 20240,68000,68000,65000,67000,6700559 100
02 févr. 20240,66000,69000,64000,68000,68001 032 600
01 févr. 20240,66000,69000,64000,65000,6500832 500
31 janv. 20240,67000,69000,62000,65000,65001 385 600
30 janv. 20240,71000,71000,65000,67000,6700993 800
29 janv. 20240,72000,73000,69000,70000,7000374 900
26 janv. 20240,72000,73000,71000,71000,7100198 000
25 janv. 20240,74000,76000,71000,73000,7300439 800
24 janv. 20240,75000,75000,71000,74000,7400458 400
23 janv. 20240,73000,77000,72000,74000,7400625 100
22 janv. 20240,74000,76000,73000,73000,73002 240 000
19 janv. 20240,77000,78000,70000,74000,74002 694 300
18 janv. 20240,78000,79000,76000,77000,7700460 300
17 janv. 20240,78000,79000,77000,78000,7800379 800
16 janv. 20240,80000,81000,77000,79000,79001 168 000
15 janv. 20240,80000,82000,79000,80000,8000913 100
12 janv. 20240,80000,82000,79000,82000,8200624 500
11 janv. 20240,79000,81000,79000,81000,8100542 700
10 janv. 20240,81000,81000,79000,80000,8000338 300
09 janv. 20240,81000,82000,79000,81000,8100936 800
08 janv. 20240,82000,83000,77000,82000,82001 760 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...