Cotação atual, histórico e gráfico do papel: TFCO4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TFCO4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,41%	0,05	12,10	11,94	11,76	12,10	3M	311
16/05/2024	1,43%	0,17	12,05	11,98	11,76	12,05	1M	168
15/05/2024	-0,17%	-0,02	11,88	11,81	11,76	11,90	4M	412
14/05/2024	0,51%	0,06	11,90	11,95	11,64	12,00	2M	492
13/05/2024	2,07%	0,24	11,84	11,59	11,57	11,84	1M	202
10/05/2024	-0,09%	-0,01	11,60	11,69	11,50	11,71	3M	252
09/05/2024	-0,60%	-0,07	11,61	11,57	11,39	11,69	440K	178
08/05/2024	-1,02%	-0,12	11,68	11,55	11,55	11,71	501K	193
07/05/2024	0,85%	0,10	11,80	11,68	11,54	11,81	2M	409
06/05/2024	0,00%	0,00	11,70	11,70	11,62	12,16	1M	521
03/05/2024	3,27%	0,37	11,70	11,30	11,14	11,95	5M	515
02/05/2024	0,71%	0,08	11,33	11,25	11,23	11,35	1M	126
30/04/2024	0,90%	0,10	11,25	11,00	10,94	11,25	2M	299
29/04/2024	-2,02%	-0,23	11,15	11,43	11,15	11,50	486K	199
26/04/2024	1,52%	0,17	11,38	11,39	11,15	11,45	2M	608
25/04/2024	-1,58%	-0,18	11,21	11,41	11,21	11,41	2M	124
24/04/2024	0,35%	0,04	11,39	11,49	11,38	11,50	373K	134
23/04/2024	-1,65%	-0,19	11,35	11,36	11,23	11,43	633K	228
22/04/2024	0,87%	0,10	11,54	11,47	11,42	11,58	734K	242
19/04/2024	2,42%	0,27	11,44	11,15	11,15	11,47	875K	220
18/04/2024	-0,27%	-0,03	11,17	11,18	11,00	11,24	2M	570
17/04/2024	-1,32%	-0,15	11,20	11,34	11,10	11,36	2M	400
16/04/2024	-1,30%	-0,15	11,35	11,30	11,28	11,38	883K	428
15/04/2024	-1,12%	-0,13	11,50	11,68	11,37	11,68	3M	729
12/04/2024	-2,84%	-0,34	11,63	11,92	11,60	11,94	6M	1.042
11/04/2024	0,67%	0,08	11,97	11,80	11,56	12,06	2M	750
10/04/2024	-3,49%	-0,43	11,89	12,14	11,66	12,20	6M	1.106
09/04/2024	3,53%	0,42	12,32	11,97	11,95	12,38	2M	597
08/04/2024	-0,08%	-0,01	11,90	11,90	11,68	11,94	1M	724
05/04/2024	-1,41%	-0,17	11,91	12,10	11,84	12,27	719K	427
04/04/2024	1,51%	0,18	12,08	11,81	11,81	12,17	1M	324
03/04/2024	-2,38%	-0,29	11,90	12,04	11,84	12,04	1M	136
02/04/2024	3,13%	0,37	12,19	11,82	11,61	12,19	1M	795
01/04/2024	-3,11%	-0,38	11,82	12,06	11,72	12,14	3M	848
28/03/2024	-1,45%	-0,18	12,20	12,20	12,10	12,39	1M	323
27/03/2024	1,89%	0,23	12,38	12,02	11,95	12,38	1M	690
26/03/2024	-0,33%	-0,04	12,15	12,09	11,93	12,29	1M	584
25/03/2024	0,00%	0,00	12,19	12,08	12,00	12,22	413K	140
22/03/2024	-3,18%	-0,40	12,19	12,62	11,99	12,64	7M	1.234
21/03/2024	-4,33%	-0,57	12,59	13,02	12,59	13,13	1M	563
20/03/2024	2,49%	0,32	13,16	12,91	12,80	13,16	3M	688
19/03/2024	1,34%	0,17	12,84	12,67	12,53	12,93	5M	248
18/03/2024	-1,93%	-0,25	12,67	12,86	12,66	12,97	2M	883
15/03/2024	-1,37%	-0,18	12,92	13,10	12,81	13,10	2M	453
14/03/2024	-1,13%	-0,15	13,10	13,25	13,10	13,28	618K	91
13/03/2024	-0,23%	-0,03	13,25	13,22	13,21	13,48	2M	364
12/03/2024	0,91%	0,12	13,28	13,13	13,12	13,39	510K	196
11/03/2024	-0,98%	-0,13	13,16	13,21	13,10	13,35	2M	350
08/03/2024	-0,82%	-0,11	13,29	13,10	13,09	13,47	2M	764
07/03/2024	4,04%	0,52	13,40	12,89	12,84	13,40	3M	151
06/03/2024	-0,62%	-0,08	12,88	12,97	12,61	13,11	4M	571
05/03/2024	1,65%	0,21	12,96	12,78	12,76	13,03	465K	117
04/03/2024	-2,89%	-0,38	12,75	13,17	12,52	13,19	3M	588
01/03/2024	-2,16%	-0,29	13,13	13,49	13,06	13,50	2M	613
29/02/2024	-1,68%	-0,23	13,42	13,68	13,41	13,68	941K	291
28/02/2024	-0,51%	-0,07	13,65	13,72	13,54	13,74	1M	284
27/02/2024	1,63%	0,22	13,72	13,51	13,40	13,81	2M	881
26/02/2024	-0,37%	-0,05	13,50	13,59	13,33	13,67	953K	477
23/02/2024	-1,45%	-0,20	13,55	13,83	13,48	13,87	517K	182
22/02/2024	-0,51%	-0,07	13,75	13,80	13,50	13,99	1M	383
21/02/2024	-3,56%	-0,51	13,82	14,29	13,82	14,30	2M	395
20/02/2024	-0,83%	-0,12	14,33	14,29	14,18	14,54	4M	387
19/02/2024	1,05%	0,15	14,45	14,28	14,15	14,45	1M	180
16/02/2024	2,14%	0,30	14,30	13,98	13,82	14,30	559K	244
15/02/2024	-0,64%	-0,09	14,00	13,93	13,79	14,01	965K	388
14/02/2024	-0,49%	-0,07	14,09	13,95	13,71	14,09	1M	405
09/02/2024	1,22%	0,17	14,16	13,70	13,70	14,16	511K	179
08/02/2024	0,72%	0,10	13,99	13,79	13,40	13,99	3M	1.378
07/02/2024	1,39%	0,19	13,89	13,70	13,43	13,89	1M	193
06/02/2024	2,24%	0,30	13,70	13,34	13,30	13,70	296K	89
05/02/2024	-0,67%	-0,09	13,40	13,33	13,19	13,49	635K	261
02/02/2024	-1,46%	-0,20	13,49	13,57	13,45	13,75	1M	449
01/02/2024	2,93%	0,39	13,69	13,28	13,05	13,77	3M	585
31/01/2024	0,61%	0,08	13,30	13,28	13,17	13,51	2M	270
30/01/2024	-2,44%	-0,33	13,22	13,51	13,15	13,56	3M	662
29/01/2024	-3,42%	-0,48	13,55	13,98	13,55	14,00	1M	338
26/01/2024	-1,96%	-0,28	14,03	14,20	14,00	14,28	717K	194
25/01/2024	2,65%	0,37	14,31	13,90	13,87	14,33	888K	161
24/01/2024	-1,13%	-0,16	13,94	14,07	13,94	14,12	217K	102
23/01/2024	1,66%	0,23	14,10	13,84	13,81	14,10	372K	81
22/01/2024	-0,22%	-0,03	13,87	13,90	13,69	13,97	788K	319
19/01/2024	-1,00%	-0,14	13,90	13,94	13,66	14,40	2M	538
18/01/2024	-1,06%	-0,15	14,04	14,33	13,93	14,33	2M	169
17/01/2024	0,85%	0,12	14,19	14,03	13,96	14,38	2M	420
16/01/2024	-0,21%	-0,03	14,07	14,01	13,85	14,20	988K	236
15/01/2024	-0,56%	-0,08	14,10	14,24	13,95	14,49	2M	785
12/01/2024	-0,49%	-0,07	14,18	14,26	14,00	14,30	1M	135
11/01/2024	0,00%	0,00	14,25	14,23	14,12	14,32	2M	104
10/01/2024	-0,84%	-0,12	14,25	14,31	14,20	14,56	4M	412
09/01/2024	-0,28%	-0,04	14,37	14,48	14,28	14,58	1M	643
08/01/2024	2,93%	0,41	14,41	13,96	13,96	14,53	4M	450
05/01/2024	0,00%	0,00	14,00	14,01	13,80	14,08	5M	497
04/01/2024	-4,44%	-0,65	14,00	14,52	14,00	14,62	3M	571
03/01/2024	-0,34%	-0,05	14,65	14,61	14,52	14,86	2M	762
02/01/2024	-2,20%	-0,33	14,70	14,84	14,42	14,86	3M	1.009
28/12/2023	2,24%	0,33	15,03	14,79	14,67	15,03	3M	599
27/12/2023	-0,68%	-0,10	14,70	14,91	14,53	14,91	2M	350
26/12/2023	0,34%	0,05	14,80	14,85	14,79	15,13	2M	370
22/12/2023	1,37%	0,20	14,75	14,57	14,39	14,90	2M	572
21/12/2023	-0,75%	-0,11	14,55	14,68	14,41	14,72	1M	353
20/12/2023	-1,81%	-0,27	14,66	14,94	14,66	14,94	873K	289
19/12/2023	2,26%	0,33	14,93	14,71	14,62	14,97	2M	408
18/12/2023	-0,61%	-0,09	14,60	14,63	14,54	14,81	778K	230
15/12/2023	0,27%	0,04	14,69	14,52	14,38	14,69	978K	336
14/12/2023	0,41%	0,06	14,65	14,37	14,37	14,80	3M	416
13/12/2023	1,89%	0,27	14,59	14,20	14,15	14,59	2M	352
12/12/2023	0,92%	0,13	14,32	14,10	14,00	14,38	524K	177
11/12/2023	-0,42%	-0,06	14,19	14,14	13,93	14,19	708K	201
08/12/2023	1,28%	0,18	14,25	13,98	13,93	14,25	495K	191
07/12/2023	0,50%	0,07	14,07	13,84	13,83	14,07	933K	272
06/12/2023	0,07%	0,01	14,00	13,92	13,76	14,00	419K	147
05/12/2023	1,01%	0,14	13,99	13,82	13,80	14,00	853K	177
04/12/2023	-1,07%	-0,15	13,85	13,86	13,63	14,00	1M	543
01/12/2023	0,86%	0,12	14,00	13,77	13,62	14,11	2M	583
30/11/2023	3,43%	0,46	13,88	13,43	13,34	13,89	2M	430
29/11/2023	-1,18%	-0,16	13,42	13,73	13,29	13,73	2M	399
28/11/2023	3,59%	0,47	13,58	13,21	13,05	13,58	2M	389
27/11/2023	-1,28%	-0,17	13,11	13,39	13,06	13,39	2M	721
24/11/2023	-1,56%	-0,21	13,28	13,36	13,12	13,78	2M	347
23/11/2023	1,05%	0,14	13,49	13,35	13,19	13,62	955K	226
22/11/2023	-0,82%	-0,11	13,35	13,50	13,19	13,65	2M	509
21/11/2023	-1,39%	-0,19	13,46	13,61	13,46	13,61	215K	74
20/11/2023	0,37%	0,05	13,65	13,72	13,59	13,98	1M	371
17/11/2023	-2,09%	-0,29	13,60	14,00	13,58	14,02	2M	484
16/11/2023	-1,49%	-0,21	13,89	14,21	13,89	14,40	4M	567
14/11/2023	1,88%	0,26	14,10	13,87	13,87	14,20	3M	431
13/11/2023	-0,65%	-0,09	13,84	13,92	13,70	14,05	3M	485
10/11/2023	2,13%	0,29	13,93	13,83	13,34	14,13	1M	617
09/11/2023	-1,80%	-0,25	13,64	13,86	13,64	14,00	875K	422
08/11/2023	-1,14%	-0,16	13,89	14,03	13,87	14,13	921K	243
07/11/2023	0,57%	0,08	14,05	13,92	13,80	14,19	2M	277
06/11/2023	-0,92%	-0,13	13,97	14,12	13,80	14,12	2M	310
03/11/2023	5,46%	0,73	14,10	13,45	13,44	14,14	3M	521
01/11/2023	-	-	13,37	13,43	13,20	13,53	1M	463

Date,Open,High,Low,Close,Volume
17-May-24,11.94,12.10,11.76,12.10,2577695
16-May-24,11.98,12.05,11.76,12.05,1151815
15-May-24,11.81,11.90,11.76,11.88,4423667
14-May-24,11.95,12.00,11.64,11.90,1636629
13-May-24,11.59,11.84,11.57,11.84,1119309
10-May-24,11.69,11.71,11.50,11.60,2564441
09-May-24,11.57,11.69,11.39,11.61,440496
08-May-24,11.55,11.71,11.55,11.68,501139
07-May-24,11.68,11.81,11.54,11.80,1980729
06-May-24,11.70,12.16,11.62,11.70,1341303
03-May-24,11.30,11.95,11.14,11.70,5055144
02-May-24,11.25,11.35,11.23,11.33,1256345
30-Apr-24,11.00,11.25,10.94,11.25,1776257
29-Apr-24,11.43,11.50,11.15,11.15,486173
26-Apr-24,11.39,11.45,11.15,11.38,2073080
25-Apr-24,11.41,11.41,11.21,11.21,1825386
24-Apr-24,11.49,11.50,11.38,11.39,372823
23-Apr-24,11.36,11.43,11.23,11.35,633228
22-Apr-24,11.47,11.58,11.42,11.54,733875
19-Apr-24,11.15,11.47,11.15,11.44,874948
18-Apr-24,11.18,11.24,11.00,11.17,1665089
17-Apr-24,11.34,11.36,11.10,11.20,2455344
16-Apr-24,11.30,11.38,11.28,11.35,882590
15-Apr-24,11.68,11.68,11.37,11.50,2627203
12-Apr-24,11.92,11.94,11.60,11.63,5697678
11-Apr-24,11.80,12.06,11.56,11.97,1514905
10-Apr-24,12.14,12.20,11.66,11.89,6424490
09-Apr-24,11.97,12.38,11.95,12.32,1901442
08-Apr-24,11.90,11.94,11.68,11.90,1300567
05-Apr-24,12.10,12.27,11.84,11.91,719412
04-Apr-24,11.81,12.17,11.81,12.08,1134590
03-Apr-24,12.04,12.04,11.84,11.90,1040618
02-Apr-24,11.82,12.19,11.61,12.19,1486419
01-Apr-24,12.06,12.14,11.72,11.82,2788146
28-Mar-24,12.20,12.39,12.10,12.20,1085547
27-Mar-24,12.02,12.38,11.95,12.38,1449328
26-Mar-24,12.09,12.29,11.93,12.15,1467417
25-Mar-24,12.08,12.22,12.00,12.19,413407
22-Mar-24,12.62,12.64,11.99,12.19,7279772
21-Mar-24,13.02,13.13,12.59,12.59,1243068
20-Mar-24,12.91,13.16,12.80,13.16,2553465
19-Mar-24,12.67,12.93,12.53,12.84,4880797
18-Mar-24,12.86,12.97,12.66,12.67,1691952
15-Mar-24,13.10,13.10,12.81,12.92,1844741
14-Mar-24,13.25,13.28,13.10,13.10,617816
13-Mar-24,13.22,13.48,13.21,13.25,1755165
12-Mar-24,13.13,13.39,13.12,13.28,510187
11-Mar-24,13.21,13.35,13.10,13.16,1949452
08-Mar-24,13.10,13.47,13.09,13.29,1625368
07-Mar-24,12.89,13.40,12.84,13.40,2977921
06-Mar-24,12.97,13.11,12.61,12.88,3755555
05-Mar-24,12.78,13.03,12.76,12.96,464972
04-Mar-24,13.17,13.19,12.52,12.75,3337246
01-Mar-24,13.49,13.50,13.06,13.13,1718530
29-Feb-24,13.68,13.68,13.41,13.42,941156
28-Feb-24,13.72,13.74,13.54,13.65,1372666
27-Feb-24,13.51,13.81,13.40,13.72,1905786
26-Feb-24,13.59,13.67,13.33,13.50,952880
23-Feb-24,13.83,13.87,13.48,13.55,517034
22-Feb-24,13.80,13.99,13.50,13.75,1304681
21-Feb-24,14.29,14.30,13.82,13.82,1801604
20-Feb-24,14.29,14.54,14.18,14.33,3616475
19-Feb-24,14.28,14.45,14.15,14.45,1314665
16-Feb-24,13.98,14.30,13.82,14.30,559327
15-Feb-24,13.93,14.01,13.79,14.00,965265
14-Feb-24,13.95,14.09,13.71,14.09,1030194
09-Feb-24,13.70,14.16,13.70,14.16,511201
08-Feb-24,13.79,13.99,13.40,13.99,2967448
07-Feb-24,13.70,13.89,13.43,13.89,1300660
06-Feb-24,13.34,13.70,13.30,13.70,295951
05-Feb-24,13.33,13.49,13.19,13.40,634944
02-Feb-24,13.57,13.75,13.45,13.49,1024668
01-Feb-24,13.28,13.77,13.05,13.69,3458483
31-Jan-24,13.28,13.51,13.17,13.30,2245860
30-Jan-24,13.51,13.56,13.15,13.22,2698877
29-Jan-24,13.98,14.00,13.55,13.55,1333081
26-Jan-24,14.20,14.28,14.00,14.03,717456
25-Jan-24,13.90,14.33,13.87,14.31,887698
24-Jan-24,14.07,14.12,13.94,13.94,217100
23-Jan-24,13.84,14.10,13.81,14.10,371599
22-Jan-24,13.90,13.97,13.69,13.87,788451
19-Jan-24,13.94,14.40,13.66,13.90,2380102
18-Jan-24,14.33,14.33,13.93,14.04,2397422
17-Jan-24,14.03,14.38,13.96,14.19,2019784
16-Jan-24,14.01,14.20,13.85,14.07,987601
15-Jan-24,14.24,14.49,13.95,14.10,1501660
12-Jan-24,14.26,14.30,14.00,14.18,1345344
11-Jan-24,14.23,14.32,14.12,14.25,2148283
10-Jan-24,14.31,14.56,14.20,14.25,4123052
09-Jan-24,14.48,14.58,14.28,14.37,1247395
08-Jan-24,13.96,14.53,13.96,14.41,4380063
05-Jan-24,14.01,14.08,13.80,14.00,5390733
04-Jan-24,14.52,14.62,14.00,14.00,2880463
03-Jan-24,14.61,14.86,14.52,14.65,2267823
02-Jan-24,14.84,14.86,14.42,14.70,2809981
28-Dec-23,14.79,15.03,14.67,15.03,3148348
27-Dec-23,14.91,14.91,14.53,14.70,2496965
26-Dec-23,14.85,15.13,14.79,14.80,2148485
22-Dec-23,14.57,14.90,14.39,14.75,1786727
21-Dec-23,14.68,14.72,14.41,14.55,1353234
20-Dec-23,14.94,14.94,14.66,14.66,873385
19-Dec-23,14.71,14.97,14.62,14.93,1502303
18-Dec-23,14.63,14.81,14.54,14.60,778003
15-Dec-23,14.52,14.69,14.38,14.69,978370
14-Dec-23,14.37,14.80,14.37,14.65,2749336
13-Dec-23,14.20,14.59,14.15,14.59,1613026
12-Dec-23,14.10,14.38,14.00,14.32,524187
11-Dec-23,14.14,14.19,13.93,14.19,707967
08-Dec-23,13.98,14.25,13.93,14.25,495281
07-Dec-23,13.84,14.07,13.83,14.07,933354
06-Dec-23,13.92,14.00,13.76,14.00,418682
05-Dec-23,13.82,14.00,13.80,13.99,853170
04-Dec-23,13.86,14.00,13.63,13.85,1363327
01-Dec-23,13.77,14.11,13.62,14.00,2193298
30-Nov-23,13.43,13.89,13.34,13.88,1854446
29-Nov-23,13.73,13.73,13.29,13.42,1812951
28-Nov-23,13.21,13.58,13.05,13.58,2393627
27-Nov-23,13.39,13.39,13.06,13.11,2333214
24-Nov-23,13.36,13.78,13.12,13.28,2025602
23-Nov-23,13.35,13.62,13.19,13.49,954817
22-Nov-23,13.50,13.65,13.19,13.35,2212617
21-Nov-23,13.61,13.61,13.46,13.46,214573
20-Nov-23,13.72,13.98,13.59,13.65,1294486
17-Nov-23,14.00,14.02,13.58,13.60,2090929
16-Nov-23,14.21,14.40,13.89,13.89,3695867
14-Nov-23,13.87,14.20,13.87,14.10,3410110
13-Nov-23,13.92,14.05,13.70,13.84,2828584
10-Nov-23,13.83,14.13,13.34,13.93,1264507
09-Nov-23,13.86,14.00,13.64,13.64,875300
08-Nov-23,14.03,14.13,13.87,13.89,921402
07-Nov-23,13.92,14.19,13.80,14.05,2026599
06-Nov-23,14.12,14.12,13.80,13.97,2362845
03-Nov-23,13.45,14.14,13.44,14.10,2731371
01-Nov-23,13.43,13.53,13.20,13.37,1220567

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TFCO4