T4F Entretenimento S.A. (BVMF:SHOW3)
Brazil
· Delayed Price · Currency is BRL 5.74
-0.21 (-3.53%)
At close: Dec 5, 2025
T4F Entretenimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.91 | 6.03 | 5.65 | 5.74 | - | -3.53% | 25,800 |
| Dec 4, 2025 | 5.89 | 6.08 | 5.89 | 5.95 | 5.95 | 0.51% | 135,100 |
| Dec 3, 2025 | 5.77 | 5.96 | 5.70 | 5.92 | 5.92 | 1.20% | 131,800 |
| Dec 2, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 40,300 |
| Dec 1, 2025 | 5.79 | 5.82 | 5.70 | 5.70 | 5.70 | -1.89% | 32,800 |
| Nov 28, 2025 | 5.79 | 5.99 | 5.75 | 5.81 | 5.81 | -0.17% | 48,000 |
| Nov 27, 2025 | 5.82 | 5.94 | 5.79 | 5.82 | 5.82 | -0.34% | 38,200 |
| Nov 26, 2025 | 5.91 | 5.92 | 5.75 | 5.84 | 5.84 | -2.01% | 100,400 |
| Nov 25, 2025 | 5.93 | 6.11 | 5.83 | 5.96 | 5.96 | 0.17% | 179,200 |
| Nov 24, 2025 | 6.11 | 6.16 | 5.95 | 5.95 | 5.95 | -2.46% | 51,700 |
| Nov 21, 2025 | 6.52 | 6.58 | 6.10 | 6.10 | 6.10 | -8.96% | 47,900 |
| Nov 19, 2025 | 6.14 | 6.72 | 5.91 | 6.70 | 6.70 | 9.84% | 148,700 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.05 | 6.10 | 6.10 | -1.77% | 42,000 |
| Nov 17, 2025 | 6.09 | 6.28 | 6.04 | 6.21 | 6.21 | 2.14% | 82,700 |
| Nov 14, 2025 | 5.95 | 6.09 | 5.91 | 6.08 | 6.08 | 2.18% | 31,600 |
| Nov 13, 2025 | 6.00 | 6.03 | 5.63 | 5.95 | 5.95 | -2.62% | 133,300 |
| Nov 12, 2025 | 6.19 | 6.25 | 6.07 | 6.11 | 6.11 | -0.81% | 32,900 |
| Nov 11, 2025 | 5.91 | 6.17 | 5.91 | 6.16 | 6.16 | 4.76% | 34,700 |
| Nov 10, 2025 | 5.89 | 5.99 | 5.87 | 5.88 | 5.88 | 0.17% | 26,700 |
| Nov 7, 2025 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 1.56% | 29,200 |
| Nov 6, 2025 | 5.93 | 5.96 | 5.78 | 5.78 | 5.78 | -2.36% | 22,400 |
| Nov 5, 2025 | 5.93 | 5.97 | 5.90 | 5.92 | 5.92 | -0.17% | 16,400 |
| Nov 4, 2025 | 5.86 | 5.99 | 5.80 | 5.93 | 5.93 | -0.67% | 47,500 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.71 | 5.97 | 5.97 | 0.67% | 70,700 |
| Oct 31, 2025 | 6.11 | 6.17 | 5.93 | 5.93 | 5.93 | -4.05% | 36,400 |
| Oct 30, 2025 | 6.06 | 6.19 | 6.01 | 6.18 | 6.18 | 3.00% | 23,600 |
| Oct 29, 2025 | 6.20 | 6.24 | 6.00 | 6.00 | 6.00 | -3.69% | 35,000 |
| Oct 28, 2025 | 6.20 | 6.26 | 6.13 | 6.23 | 6.23 | 2.81% | 34,300 |
| Oct 27, 2025 | 6.24 | 6.29 | 6.01 | 6.06 | 6.06 | -2.57% | 56,700 |
| Oct 24, 2025 | 5.89 | 6.26 | 5.85 | 6.22 | 6.22 | 5.78% | 83,200 |
| Oct 23, 2025 | 5.70 | 5.88 | 5.63 | 5.88 | 5.88 | 2.44% | 77,400 |
| Oct 22, 2025 | 5.78 | 5.87 | 5.50 | 5.74 | 5.74 | 1.06% | 201,400 |
| Oct 21, 2025 | 5.88 | 5.88 | 5.53 | 5.68 | 5.68 | -3.40% | 137,700 |
| Oct 20, 2025 | 5.70 | 6.00 | 5.35 | 5.88 | 5.88 | 3.16% | 210,700 |
| Oct 17, 2025 | 5.65 | 5.89 | 5.56 | 5.70 | 5.70 | 1.06% | 28,500 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.53 | 5.64 | 5.64 | -5.69% | 78,300 |
| Oct 15, 2025 | 5.88 | 6.00 | 5.69 | 5.98 | 5.98 | 1.87% | 55,200 |
| Oct 14, 2025 | 5.45 | 5.88 | 5.42 | 5.87 | 5.87 | 6.92% | 60,700 |
| Oct 13, 2025 | 5.60 | 5.67 | 5.49 | 5.49 | 5.49 | -1.79% | 24,800 |
| Oct 10, 2025 | 5.57 | 5.63 | 5.47 | 5.59 | 5.59 | -0.71% | 26,500 |
| Oct 9, 2025 | 5.41 | 5.64 | 5.33 | 5.63 | 5.63 | 4.07% | 49,500 |
| Oct 8, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.74% | 57,500 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -2.09% | 17,500 |
| Oct 6, 2025 | 5.77 | 5.93 | 5.69 | 5.74 | 5.74 | -0.17% | 230,500 |
| Oct 3, 2025 | 5.83 | 5.94 | 5.75 | 5.75 | 5.75 | -2.04% | 98,100 |
| Oct 2, 2025 | 5.90 | 6.13 | 5.77 | 5.87 | 5.87 | -0.17% | 197,100 |
| Oct 1, 2025 | 5.90 | 5.97 | 5.85 | 5.88 | 5.88 | 0.68% | 21,800 |
| Sep 30, 2025 | 5.99 | 6.08 | 5.84 | 5.84 | 5.84 | -1.52% | 30,500 |
| Sep 29, 2025 | 5.92 | 6.02 | 5.92 | 5.93 | 5.93 | -1.00% | 25,600 |
| Sep 26, 2025 | 5.92 | 6.03 | 5.92 | 5.99 | 5.99 | 1.35% | 18,000 |
| Sep 25, 2025 | 6.01 | 6.01 | 5.89 | 5.91 | 5.91 | -1.83% | 18,700 |
| Sep 24, 2025 | 6.03 | 6.14 | 6.00 | 6.02 | 6.02 | -2.43% | 26,300 |
| Sep 23, 2025 | 5.83 | 6.19 | 5.83 | 6.17 | 6.17 | 6.20% | 68,200 |
| Sep 22, 2025 | 6.00 | 6.16 | 5.79 | 5.81 | 5.81 | -3.17% | 134,800 |
| Sep 19, 2025 | 6.15 | 6.25 | 5.99 | 6.00 | 6.00 | -2.44% | 71,000 |
| Sep 18, 2025 | 6.23 | 6.25 | 6.11 | 6.15 | 6.15 | 0.16% | 49,800 |
| Sep 17, 2025 | 6.26 | 6.48 | 6.06 | 6.14 | 6.14 | -1.92% | 98,900 |
| Sep 16, 2025 | 6.30 | 6.41 | 6.21 | 6.26 | 6.26 | -1.88% | 18,900 |
| Sep 15, 2025 | 6.46 | 6.49 | 6.06 | 6.38 | 6.38 | -1.69% | 125,500 |
| Sep 12, 2025 | 6.36 | 6.50 | 5.98 | 6.49 | 6.49 | 1.56% | 103,700 |
| Sep 11, 2025 | 6.16 | 6.42 | 6.16 | 6.39 | 6.39 | 3.23% | 16,800 |
| Sep 10, 2025 | 6.30 | 6.45 | 6.19 | 6.19 | 6.19 | - | 26,800 |
| Sep 9, 2025 | 6.76 | 6.96 | 6.11 | 6.19 | 6.19 | -5.50% | 304,900 |
| Sep 8, 2025 | 6.49 | 6.80 | 6.22 | 6.55 | 6.55 | 1.55% | 91,600 |
| Sep 5, 2025 | 5.96 | 7.04 | 5.96 | 6.45 | 6.45 | 5.74% | 176,500 |
| Sep 4, 2025 | 5.86 | 6.10 | 5.81 | 6.10 | 6.10 | 5.17% | 28,300 |
| Sep 3, 2025 | 5.88 | 6.40 | 5.80 | 5.80 | 5.80 | -1.19% | 126,600 |
| Sep 2, 2025 | 5.92 | 5.95 | 5.84 | 5.87 | 5.87 | -0.51% | 50,900 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | -0.51% | 46,700 |
| Aug 29, 2025 | 5.90 | 5.99 | 5.83 | 5.93 | 5.93 | -0.84% | 55,300 |
| Aug 28, 2025 | 5.96 | 5.98 | 5.85 | 5.98 | 5.98 | 1.18% | 58,000 |
| Aug 27, 2025 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | -1.34% | 20,900 |
| Aug 26, 2025 | 6.01 | 6.12 | 5.86 | 5.99 | 5.99 | 0.50% | 29,900 |
| Aug 25, 2025 | 6.04 | 6.15 | 5.96 | 5.96 | 5.96 | -1.32% | 23,700 |
| Aug 22, 2025 | 6.17 | 6.17 | 5.95 | 6.04 | 6.04 | -1.63% | 34,000 |
| Aug 21, 2025 | 6.23 | 6.24 | 5.99 | 6.14 | 6.14 | 0.16% | 34,000 |
| Aug 20, 2025 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | -1.13% | 17,900 |
| Aug 19, 2025 | 6.12 | 6.20 | 5.94 | 6.20 | 6.20 | 1.31% | 46,000 |
| Aug 18, 2025 | 6.30 | 6.31 | 6.12 | 6.12 | 6.12 | -1.61% | 21,800 |
| Aug 15, 2025 | 6.29 | 6.36 | 6.22 | 6.22 | 6.22 | -1.11% | 40,800 |
| Aug 14, 2025 | 6.50 | 6.54 | 6.29 | 6.29 | 6.29 | -1.87% | 27,600 |
| Aug 13, 2025 | 6.56 | 6.61 | 6.41 | 6.41 | 6.41 | -2.14% | 22,300 |
| Aug 12, 2025 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 18,800 |
| Aug 11, 2025 | 6.53 | 6.68 | 6.43 | 6.50 | 6.50 | 1.40% | 23,400 |
| Aug 8, 2025 | 6.39 | 6.50 | 6.33 | 6.41 | 6.41 | 0.31% | 19,600 |
| Aug 7, 2025 | 6.37 | 6.53 | 6.37 | 6.39 | 6.39 | -0.62% | 20,700 |
| Aug 6, 2025 | 6.32 | 6.44 | 6.32 | 6.43 | 6.43 | 1.74% | 17,100 |
| Aug 5, 2025 | 6.31 | 6.43 | 6.31 | 6.32 | 6.32 | - | 16,400 |
| Aug 4, 2025 | 6.33 | 6.48 | 6.32 | 6.32 | 6.32 | 0.16% | 18,000 |
| Aug 1, 2025 | 6.55 | 6.60 | 6.21 | 6.31 | 6.31 | -2.02% | 27,800 |
| Jul 31, 2025 | 6.41 | 6.65 | 6.41 | 6.44 | 6.44 | 0.63% | 20,700 |
| Jul 30, 2025 | 6.49 | 6.60 | 6.40 | 6.40 | 6.40 | -1.23% | 15,800 |
| Jul 29, 2025 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 1.09% | 14,900 |
| Jul 28, 2025 | 6.43 | 6.54 | 6.41 | 6.41 | 6.41 | -0.31% | 14,400 |
| Jul 25, 2025 | 6.56 | 6.57 | 6.43 | 6.43 | 6.43 | - | 13,200 |
| Jul 24, 2025 | 6.66 | 6.66 | 6.43 | 6.43 | 6.43 | -3.60% | 17,400 |
| Jul 23, 2025 | 6.59 | 6.70 | 6.49 | 6.67 | 6.67 | 1.52% | 12,100 |
| Jul 22, 2025 | 6.74 | 6.74 | 6.56 | 6.57 | 6.57 | -2.38% | 17,100 |
| Jul 21, 2025 | 6.55 | 6.83 | 6.50 | 6.73 | 6.73 | 1.05% | 19,600 |
| Jul 18, 2025 | 6.61 | 6.74 | 6.60 | 6.66 | 6.66 | 1.22% | 18,900 |