UK markets open in 6 hours 19 minutes

T4F Entretenimento S.A. (SHOW3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.5100-0.0300 (-1.18%)
At close: 05:06PM BRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.55002.58002.41002.51002.5100128,000
07 May 20242.58002.61002.52002.54002.540076,300
06 May 20242.55002.64002.52002.56002.560093,400
03 May 20242.51002.63002.48002.55002.5500172,800
02 May 20242.49002.65002.47002.50002.500094,900
30 Apr 20242.51002.59002.42002.53002.5300276,900
29 Apr 20242.51002.59002.50002.54002.5400112,400
26 Apr 20242.53002.64002.51002.55002.5500151,900
25 Apr 20242.58002.67002.54002.54002.5400108,600
24 Apr 20242.55002.63002.52002.62002.6200115,200
23 Apr 20242.51002.63002.48002.55002.5500127,300
22 Apr 20242.51002.55002.47002.51002.510099,400
19 Apr 20242.45002.53002.43002.52002.520074,400
18 Apr 20242.48002.58002.45002.49002.4900101,500
17 Apr 20242.45002.53002.40002.53002.530072,300
16 Apr 20242.40002.54002.33002.42002.4200205,000
15 Apr 20242.63002.68002.40002.40002.4000291,400
12 Apr 20242.75002.79002.52002.62002.6200332,400
11 Apr 20242.77002.81002.67002.76002.7600207,800
10 Apr 20242.80002.81002.69002.79002.7900116,900
09 Apr 20242.68002.82002.65002.82002.8200160,900
08 Apr 20242.62002.72002.58002.70002.7000130,000
05 Apr 20242.78002.78002.56002.63002.6300225,700
04 Apr 20242.62002.75002.62002.75002.7500154,600
03 Apr 20242.70002.70002.60002.62002.6200273,300
02 Apr 20242.75002.79002.55002.71002.7100296,900
01 Apr 20242.98002.99002.76002.76002.7600276,200
28 Mar 20242.81002.93002.79002.90002.9000533,700
27 Mar 20242.69002.87002.65002.87002.8700467,400
26 Mar 20242.45002.75002.45002.75002.7500407,000
25 Mar 20242.64002.64002.41002.45002.4500480,400
22 Mar 20242.60002.79002.51002.65002.6500659,100
21 Mar 20242.60002.67002.47002.67002.67001,473,900
20 Mar 20242.16002.33002.11002.29002.2900254,900
19 Mar 20242.07002.18002.04002.17002.1700201,900
18 Mar 20242.14002.18002.07002.08002.0800116,600
15 Mar 20242.15002.20002.12002.13002.1300124,600
14 Mar 20242.15002.20002.11002.15002.1500250,100
13 Mar 20242.11002.18002.11002.15002.1500123,700
12 Mar 20242.12002.15002.11002.11002.110042,400
11 Mar 20242.10002.17002.10002.15002.150065,700
08 Mar 20242.18002.30002.10002.14002.1400298,000
07 Mar 20241.99002.19001.99002.19002.1900549,400
06 Mar 20241.99002.01001.96002.01002.0100100,500
05 Mar 20241.99001.99001.96001.99001.990092,400
04 Mar 20242.00002.01001.97001.97001.970050,500
01 Mar 20242.00002.00001.96001.99001.9900122,700
29 Feb 20242.00002.01001.97001.99001.9900145,800
28 Feb 20242.04002.04002.00002.00002.0000320,300
27 Feb 20242.00002.05001.99002.05002.0500473,900
26 Feb 20242.01002.03001.97002.02002.0200347,400
23 Feb 20242.01002.03002.00002.00002.0000232,000
22 Feb 20242.06002.06002.01002.01002.0100152,600
21 Feb 20242.06002.09002.02002.09002.0900190,100
20 Feb 20242.01002.08002.01002.06002.0600524,000
19 Feb 20242.03002.03002.00002.02002.0200114,100
16 Feb 20242.07002.07002.00002.03002.0300351,700
15 Feb 20242.10002.10002.05002.09002.0900138,300
14 Feb 20242.03002.10002.02002.10002.1000117,400
09 Feb 20242.05002.06002.03002.03002.030069,300
08 Feb 20242.06002.07002.03002.06002.060075,100
07 Feb 20242.05002.07002.04002.05002.050087,800
06 Feb 20242.07002.09002.05002.06002.060057,200
05 Feb 20242.08002.11002.05002.07002.0700165,300
02 Feb 20242.05002.08002.03002.08002.080076,200
01 Feb 20242.06002.07002.02002.03002.0300148,200
31 Jan 20242.02002.06002.02002.05002.0500123,700
30 Jan 20242.05002.07002.01002.02002.0200261,000
29 Jan 20242.12002.13002.05002.05002.0500105,200
26 Jan 20242.07002.13002.03002.13002.1300298,900
25 Jan 20242.07002.07002.04002.07002.070048,300
24 Jan 20242.07002.07002.04002.06002.0600164,100
23 Jan 20242.02002.08002.02002.08002.0800135,800
22 Jan 20242.07002.10002.01002.07002.0700275,100
19 Jan 20242.05002.07002.03002.07002.070044,800
18 Jan 20242.08002.08002.04002.05002.0500152,000
17 Jan 20242.12002.12002.06002.08002.080079,400
16 Jan 20242.15002.15002.05002.13002.1300138,700
15 Jan 20242.09002.14002.06002.14002.1400213,400
12 Jan 20242.06002.10002.04002.09002.0900171,300
11 Jan 20242.05002.12002.05002.07002.0700159,700
10 Jan 20242.07002.10002.02002.08002.0800184,200
09 Jan 20242.04002.08002.03002.07002.070099,300
08 Jan 20242.11002.15002.03002.04002.0400208,700
05 Jan 20242.08002.12002.03002.08002.0800195,900
04 Jan 20242.09002.09002.01002.08002.0800127,900
03 Jan 20242.05002.10002.00002.10002.100083,600
02 Jan 20242.10002.13001.95002.08002.0800360,200
28 Dec 20232.14002.15002.08002.11002.1100179,100
27 Dec 20232.10002.18002.10002.15002.1500164,500
26 Dec 20232.11002.14002.09002.10002.1000114,500
22 Dec 20232.14002.14002.08002.11002.1100128,900
21 Dec 20232.17002.19002.11002.14002.1400128,200
20 Dec 20232.14002.18002.12002.17002.1700119,700
19 Dec 20232.19002.19002.11002.14002.1400178,200
18 Dec 20232.18002.25002.13002.17002.1700193,500
15 Dec 20232.16002.24002.15002.18002.1800193,400
14 Dec 20232.12002.25002.11002.16002.1600497,400
13 Dec 20232.08002.15002.06002.13002.1300282,600
12 Dec 20232.08002.10002.05002.08002.080094,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...