TC S.A. (TRAD3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 0.6 | -0.04 | -6.25 | 0.66 | 0.66 | 0.6 | 837 |
| 1718918940 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.62 | 563 |
| 1718832540 | 0.62 | -0.01 | -1.59 | 0.65 | 0.68 | 0.62 | 732 |
| 1718746200 | 0.63 | -0.01 | -1.56 | 0.62 | 0.67 | 0.62 | 442 |
| 1718659800 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.63 | 528 |
| 1718400600 | 0.66 | 0.02 | 3.13 | 0.65 | 0.6899999 | 0.63 | 196 |
| 1718314200 | 0.64 | -0.02 | -3.03 | 0.68 | 0.7 | 0.63 | 394 |
| 1718227800 | 0.66 | -0.01 | -1.49 | 0.65 | 0.71 | 0.61 | 688 |
| 1718141400 | 0.67 | 0.07 | 11.67 | 0.58 | 0.7 | 0.58 | 1480 |
| 1718055000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.58 | 1828 |
| 1717795800 | 0.62 | 0 | 0.00 | 0.61 | 0.63 | 0.6 | 1032 |
| 1717709400 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.61 | 695 |
| 1717622940 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.61 | 570 |
| 1717536600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.61 | 729 |
| 1717450200 | 0.63 | -0.02 | -3.08 | 0.66 | 0.7 | 0.63 | 919 |
| 1717191000 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 897 |
| 1717018140 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6899999 | 0.65 | 1090 |
| 1716931740 | 0.7 | -0.03 | -4.11 | 0.72 | 0.73 | 0.67 | 924 |
| 1716845340 | 0.73 | 0.01 | 1.39 | 0.73 | 0.74 | 0.7 | 894 |
| 1716586200 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.71 | 749 |
| 1716499800 | 0.74 | 0.02 | 2.78 | 0.73 | 0.74 | 0.71 | 554 |
| 1716413340 | 0.72 | -0.04 | -5.26 | 0.74 | 0.74 | 0.72 | 398 |
| 1716327000 | 0.76 | 0 | 0.00 | 0.74 | 0.76 | 0.72 | 706 |
| 1716240600 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.74 | 612 |
| 1715981400 | 0.75 | -0.01 | -1.32 | 0.74 | 0.75 | 0.72 | 522 |
| 1715895000 | 0.76 | -0.02 | -2.56 | 0.77 | 0.78 | 0.74 | 800 |
| 1715808600 | 0.78 | 0.04 | 5.41 | 0.77 | 0.81 | 0.74 | 1569 |
| 1715722200 | 0.74 | 0.01 | 1.37 | 0.76 | 0.76 | 0.73 | 482 |
| 1715635800 | 0.73 | -0.01 | -1.35 | 0.74 | 0.76 | 0.73 | 756 |
| 1715376600 | 0.74 | -0.01 | -1.33 | 0.76 | 0.8 | 0.74 | 667 |
| 1715290140 | 0.75 | -0.07 | -8.54 | 0.83 | 0.83 | 0.75 | 1889 |
| 1715203800 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.8 | 550 |
| 1715117400 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.8 | 509 |
| 1715031000 | 0.81 | 0 | 0.00 | 0.8 | 0.85 | 0.79 | 837 |
| 1714771800 | 0.81 | 0.01 | 1.25 | 0.8 | 0.87 | 0.8 | 933 |
| 1714685400 | 0.8 | 0 | 0.00 | 0.8199999 | 0.89 | 0.8 | 1077 |
| 1714512600 | 0.8 | -0.05 | -5.88 | 0.83 | 0.88 | 0.8 | 748 |
| 1714426200 | 0.85 | 0.04 | 4.94 | 0.8199999 | 0.86 | 0.78 | 897 |
| 1714167000 | 0.81 | 0.02 | 2.53 | 0.8 | 0.85 | 0.8 | 558 |
| 1714080540 | 0.79 | -0.03 | -3.66 | 0.83 | 0.86 | 0.79 | 1135 |
| 1713994200 | 0.8199999 | 0.0799999 | 10.81 | 0.78 | 0.8199999 | 0.76 | 2110 |
| 1713907800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.77 | 0.74 | 759 |
| 1713821340 | 0.76 | -0.02 | -2.56 | 0.77 | 0.79 | 0.76 | 847 |
| 1713562200 | 0.78 | 0.01 | 1.30 | 0.75 | 0.79 | 0.75 | 394 |
| 1713475800 | 0.77 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 657 |
| 1713389400 | 0.77 | 0 | 0.00 | 0.77 | 0.81 | 0.75 | 736 |
| 1713302940 | 0.77 | -0.04 | -4.94 | 0.79 | 0.8 | 0.73 | 886 |
| 1713216600 | 0.81 | -0.02 | -2.41 | 0.84 | 0.85 | 0.8 | 520 |
| 1712957400 | 0.83 | -0.12 | -12.63 | 0.95 | 0.95 | 0.8199999 | 1292 |
| 1712870940 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.89 | 1424 |
| 1712784540 | 0.93 | -0.06 | -6.06 | 1 | 1.05 | 0.92 | 1737 |
| 1712698140 | 0.99 | 0.09 | 10.00 | 0.93 | 1.04 | 0.9 | 5281 |
| 1712611740 | 0.9 | 0.02 | 2.27 | 0.89 | 0.92 | 0.83 | 839 |
| 1712352600 | 0.88 | -0.01 | -1.12 | 0.93 | 0.95 | 0.86 | 1497 |
| 1712266140 | 0.89 | 0.01 | 1.14 | 0.92 | 1.02 | 0.85 | 3975 |
| 1712179740 | 0.88 | 0.12 | 15.79 | 0.76 | 0.91 | 0.73 | 4336 |
| 1712093400 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.7 | 2013 |
| 1712006940 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.76 | 943 |
| 1711661400 | 0.81 | 0.03 | 3.85 | 0.79 | 0.81 | 0.76 | 2572 |
| 1711574940 | 0.78 | -0.05 | -6.02 | 0.83 | 0.83 | 0.78 | 2569 |
| 1711488540 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.88 | 0.8199999 | 1165 |
| 1711402140 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.88 | 0.8199999 | 798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
