Cotação atual, histórico e gráfico do papel: TCNO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/06/2019 | 2,17% | 0,02 | 0,94 | 0,92 | 0,90 | 0,95 | 10K | 32 |
| 07/06/2019 | 2,22% | 0,02 | 0,92 | 0,90 | 0,88 | 0,99 | 33K | 79 |
| 06/06/2019 | 0,00% | 0,00 | 0,90 | 0,90 | 0,89 | 0,90 | 5K | 19 |
| 05/06/2019 | -2,17% | -0,02 | 0,90 | 0,95 | 0,90 | 0,95 | 5K | 21 |
| 04/06/2019 | 3,37% | 0,03 | 0,92 | 0,91 | 0,89 | 0,94 | 18K | 45 |
| 03/06/2019 | 2,30% | 0,02 | 0,89 | 0,86 | 0,86 | 0,90 | 9K | 28 |
| 31/05/2019 | -4,40% | -0,04 | 0,87 | 0,91 | 0,87 | 0,93 | 16K | 35 |
| 30/05/2019 | 1,11% | 0,01 | 0,91 | 0,90 | 0,89 | 0,94 | 38K | 39 |
| 29/05/2019 | -2,17% | -0,02 | 0,90 | 0,92 | 0,88 | 0,93 | 8K | 30 |
| 28/05/2019 | 0,00% | 0,00 | 0,92 | 0,90 | 0,90 | 0,95 | 33K | 58 |
| 27/05/2019 | 10,84% | 0,09 | 0,92 | 0,81 | 0,81 | 0,98 | 79K | 122 |
| 24/05/2019 | 0,00% | 0,00 | 0,83 | 0,83 | 0,80 | 0,83 | 10K | 28 |
| 23/05/2019 | 1,22% | 0,01 | 0,83 | 0,82 | 0,81 | 0,85 | 3K | 23 |
| 22/05/2019 | 1,23% | 0,01 | 0,82 | 0,86 | 0,80 | 0,86 | 28K | 35 |
| 21/05/2019 | 0,00% | 0,00 | 0,81 | 0,79 | 0,77 | 0,85 | 50K | 78 |
| 20/05/2019 | -6,90% | -0,06 | 0,81 | 0,84 | 0,80 | 0,88 | 24K | 57 |
| 17/05/2019 | -4,40% | -0,04 | 0,87 | 0,99 | 0,84 | 0,99 | 32K | 54 |
| 16/05/2019 | -18,75% | -0,21 | 0,91 | 1,13 | 0,90 | 1,18 | 114K | 175 |
| 15/05/2019 | 133,33% | 0,64 | 1,12 | 0,95 | 0,87 | 1,19 | 458K | 383 |
| 14/05/2019 | -4,00% | -0,02 | 0,48 | 0,48 | 0,48 | 0,48 | 45K | 64 |
| 13/05/2019 | -19,35% | -0,12 | 0,50 | 0,50 | 0,50 | 0,50 | 23K | 51 |
| 10/05/2019 | 12,73% | 0,07 | 0,62 | 0,62 | 0,62 | 0,62 | 15K | 22 |
| 09/05/2019 | -29,49% | -0,23 | 0,55 | 0,55 | 0,55 | 0,55 | 19K | 26 |
| 08/05/2019 | -16,13% | -0,15 | 0,78 | 0,78 | 0,78 | 0,78 | 9K | 25 |
| 07/05/2019 | -11,43% | -0,12 | 0,93 | 0,93 | 0,93 | 0,93 | 13K | 34 |
| 06/05/2019 | 17,98% | 0,16 | 1,05 | 1,05 | 1,05 | 1,05 | 34K | 34 |
| 03/05/2019 | 11,25% | 0,09 | 0,89 | 0,89 | 0,89 | 0,89 | 62K | 41 |
| 02/05/2019 | 23,08% | 0,15 | 0,80 | 0,80 | 0,80 | 0,80 | 30K | 41 |
| 30/04/2019 | 16,07% | 0,09 | 0,65 | 0,65 | 0,65 | 0,65 | 16K | 24 |
| 29/04/2019 | 1,82% | 0,01 | 0,56 | 0,56 | 0,56 | 0,56 | 1K | 9 |
| 26/04/2019 | 1,85% | 0,01 | 0,55 | 0,55 | 0,55 | 0,55 | 6K | 13 |
| 25/04/2019 | 0,00% | 0,00 | 0,54 | 0,54 | 0,54 | 0,54 | 10K | 20 |
| 24/04/2019 | -22,86% | -0,16 | 0,54 | 0,54 | 0,54 | 0,54 | 5K | 15 |
| 23/04/2019 | -12,50% | -0,10 | 0,70 | 0,70 | 0,70 | 0,70 | 15K | 19 |
| 22/04/2019 | -5,88% | -0,05 | 0,80 | 0,80 | 0,80 | 0,80 | 7K | 17 |
| 18/04/2019 | 0,00% | 0,00 | 0,85 | 0,85 | 0,85 | 0,85 | 14K | 11 |
| 17/04/2019 | -13,27% | -0,13 | 0,85 | 0,85 | 0,85 | 0,85 | 25K | 25 |
| 16/04/2019 | -18,33% | -0,22 | 0,98 | 0,98 | 0,98 | 0,98 | 2K | 11 |
| 15/04/2019 | -12,41% | -0,17 | 1,20 | 1,20 | 1,20 | 1,20 | 11K | 17 |
| 12/04/2019 | -3,52% | -0,05 | 1,37 | 1,41 | 1,34 | 1,45 | 7K | 8 |
| 11/04/2019 | 5,97% | 0,08 | 1,42 | 1,37 | 1,33 | 1,45 | 35K | 23 |
| 10/04/2019 | -4,96% | -0,07 | 1,34 | 1,38 | 1,30 | 1,40 | 13K | 18 |
| 08/04/2019 | -1,40% | -0,02 | 1,41 | 1,40 | 1,39 | 1,41 | 2K | 6 |
| 05/04/2019 | 2,14% | 0,03 | 1,43 | 1,40 | 1,40 | 1,44 | 10K | 12 |
| 04/04/2019 | -4,11% | -0,06 | 1,40 | 1,48 | 1,33 | 1,52 | 31K | 40 |
| 03/04/2019 | 0,00% | 0,00 | 1,46 | 1,41 | 1,41 | 1,46 | 287 | 2 |
| 02/04/2019 | 3,55% | 0,05 | 1,46 | 1,41 | 1,38 | 1,46 | 7K | 12 |
| 01/04/2019 | -7,24% | -0,11 | 1,41 | 1,47 | 1,41 | 1,48 | 16K | 20 |
| 29/03/2019 | 2,70% | 0,04 | 1,52 | 1,55 | 1,52 | 1,56 | 619 | 3 |
| 28/03/2019 | -2,63% | -0,04 | 1,48 | 1,50 | 1,40 | 1,50 | 10K | 15 |
| 27/03/2019 | 2,01% | 0,03 | 1,52 | 1,47 | 1,47 | 1,52 | 2K | 5 |
| 26/03/2019 | 0,68% | 0,01 | 1,49 | 1,47 | 1,47 | 1,49 | 6K | 12 |
| 25/03/2019 | -2,63% | -0,04 | 1,48 | 1,50 | 1,48 | 1,50 | 3K | 6 |
| 22/03/2019 | -5,59% | -0,09 | 1,52 | 1,56 | 1,52 | 1,56 | 3K | 6 |
| 21/03/2019 | 0,62% | 0,01 | 1,61 | 1,62 | 1,61 | 1,62 | 2K | 3 |
| 20/03/2019 | 2,56% | 0,04 | 1,60 | 1,56 | 1,56 | 1,62 | 6K | 8 |
| 19/03/2019 | -1,27% | -0,02 | 1,56 | 1,57 | 1,56 | 1,58 | 2K | 6 |
| 18/03/2019 | 0,00% | 0,00 | 1,58 | 1,56 | 1,56 | 1,58 | 628 | 3 |
| 15/03/2019 | -0,63% | -0,01 | 1,58 | 1,53 | 1,53 | 1,58 | 466 | 3 |
| 13/03/2019 | -0,62% | -0,01 | 1,59 | 1,55 | 1,55 | 1,59 | 940 | 3 |
| 12/03/2019 | -2,44% | -0,04 | 1,60 | 1,56 | 1,52 | 1,62 | 11K | 21 |
| 11/03/2019 | 0,61% | 0,01 | 1,64 | 1,64 | 1,64 | 1,64 | 164 | 1 |
| 08/03/2019 | 0,62% | 0,01 | 1,63 | 1,62 | 1,62 | 1,63 | 2K | 5 |
| 07/03/2019 | -1,22% | -0,02 | 1,62 | 1,59 | 1,52 | 1,62 | 5K | 11 |
| 01/03/2019 | 0,00% | 0,00 | 1,64 | 1,63 | 1,63 | 1,64 | 3K | 3 |
| 28/02/2019 | 0,00% | 0,00 | 1,64 | 1,56 | 1,56 | 1,64 | 2K | 5 |
| 27/02/2019 | 0,00% | 0,00 | 1,64 | 1,56 | 1,56 | 1,65 | 5K | 10 |
| 26/02/2019 | -0,61% | -0,01 | 1,64 | 1,64 | 1,55 | 1,64 | 1K | 4 |
| 25/02/2019 | 0,00% | 0,00 | 1,65 | 1,58 | 1,58 | 1,65 | 5K | 10 |
| 21/02/2019 | -0,60% | -0,01 | 1,65 | 1,59 | 1,59 | 1,65 | 483 | 3 |
| 20/02/2019 | 0,00% | 0,00 | 1,66 | 1,63 | 1,63 | 1,66 | 824 | 4 |
| 19/02/2019 | 2,47% | 0,04 | 1,66 | 1,60 | 1,59 | 1,66 | 9K | 12 |
| 18/02/2019 | -1,22% | -0,02 | 1,62 | 1,64 | 1,60 | 1,64 | 8K | 3 |
| 15/02/2019 | 0,61% | 0,01 | 1,64 | 1,63 | 1,63 | 1,65 | 1K | 4 |
| 14/02/2019 | -0,61% | -0,01 | 1,63 | 1,65 | 1,54 | 1,65 | 6K | 11 |
| 13/02/2019 | -0,61% | -0,01 | 1,64 | 1,59 | 1,57 | 1,64 | 5K | 9 |
| 12/02/2019 | 0,00% | 0,00 | 1,65 | 1,64 | 1,56 | 1,66 | 5K | 8 |
| 11/02/2019 | 0,00% | 0,00 | 1,65 | 1,67 | 1,57 | 1,67 | 2K | 12 |
| 08/02/2019 | -0,60% | -0,01 | 1,65 | 1,52 | 1,52 | 1,65 | 20K | 27 |
| 07/02/2019 | -0,60% | -0,01 | 1,66 | 1,63 | 1,62 | 1,67 | 3K | 9 |
| 06/02/2019 | -0,60% | -0,01 | 1,67 | 1,67 | 1,67 | 1,67 | 835 | 2 |
| 05/02/2019 | -1,18% | -0,02 | 1,68 | 1,63 | 1,63 | 1,69 | 9K | 13 |
| 04/02/2019 | 1,19% | 0,02 | 1,70 | 1,67 | 1,67 | 1,70 | 16K | 15 |
| 01/02/2019 | 0,60% | 0,01 | 1,68 | 1,68 | 1,64 | 1,69 | 11K | 10 |
| 31/01/2019 | 0,00% | 0,00 | 1,67 | 1,60 | 1,60 | 1,67 | 6K | 13 |
| 30/01/2019 | 2,45% | 0,04 | 1,67 | 1,67 | 1,61 | 1,67 | 662 | 4 |
| 29/01/2019 | -1,81% | -0,03 | 1,63 | 1,66 | 1,61 | 1,69 | 13K | 23 |
| 28/01/2019 | 1,22% | 0,02 | 1,66 | 1,72 | 1,62 | 1,72 | 17K | 24 |
| 24/01/2019 | -0,61% | -0,01 | 1,64 | 1,72 | 1,61 | 1,72 | 37K | 43 |
| 23/01/2019 | -5,17% | -0,09 | 1,65 | 1,79 | 1,62 | 1,80 | 97K | 77 |
| 22/01/2019 | 6,75% | 0,11 | 1,74 | 1,63 | 1,60 | 1,79 | 134K | 109 |
| 21/01/2019 | -0,61% | -0,01 | 1,63 | 1,63 | 1,60 | 1,69 | 18K | 20 |
| 18/01/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,58 | 1,70 | 60K | 63 |
| 17/01/2019 | 9,15% | 0,14 | 1,67 | 1,49 | 1,49 | 1,68 | 68K | 79 |
| 16/01/2019 | -1,92% | -0,03 | 1,53 | 1,50 | 1,50 | 1,53 | 4K | 7 |
| 15/01/2019 | -2,50% | -0,04 | 1,56 | 1,51 | 1,51 | 1,59 | 2K | 6 |
| 14/01/2019 | 2,56% | 0,04 | 1,60 | 1,58 | 1,57 | 1,66 | 35K | 27 |
| 11/01/2019 | 0,00% | 0,00 | 1,56 | 1,52 | 1,51 | 1,56 | 3K | 8 |
| 10/01/2019 | 0,65% | 0,01 | 1,56 | 1,51 | 1,51 | 1,56 | 4K | 6 |
| 09/01/2019 | 2,65% | 0,04 | 1,55 | 1,52 | 1,52 | 1,55 | 7K | 11 |
| 08/01/2019 | -3,82% | -0,06 | 1,51 | 1,51 | 1,51 | 1,51 | 2K | 1 |
Date,Open,High,Low,Close,Volume
10-Jun-19,0.92,0.95,0.90,0.94,10045
07-Jun-19,0.90,0.99,0.88,0.92,33359
06-Jun-19,0.90,0.90,0.89,0.90,4932
05-Jun-19,0.95,0.95,0.90,0.90,4917
04-Jun-19,0.91,0.94,0.89,0.92,17858
03-Jun-19,0.86,0.90,0.86,0.89,9367
31-May-19,0.91,0.93,0.87,0.87,16286
30-May-19,0.90,0.94,0.89,0.91,38349
29-May-19,0.92,0.93,0.88,0.90,8045
28-May-19,0.90,0.95,0.90,0.92,32637
27-May-19,0.81,0.98,0.81,0.92,79452
24-May-19,0.83,0.83,0.80,0.83,10441
23-May-19,0.82,0.85,0.81,0.83,3147
22-May-19,0.86,0.86,0.80,0.82,28255
21-May-19,0.79,0.85,0.77,0.81,49846
20-May-19,0.84,0.88,0.80,0.81,24151
17-May-19,0.99,0.99,0.84,0.87,32308
16-May-19,1.13,1.18,0.90,0.91,114048
15-May-19,0.95,1.19,0.87,1.12,458358
14-May-19,0.48,0.48,0.48,0.48,45360
13-May-19,0.50,0.50,0.50,0.50,23350
10-May-19,0.62,0.62,0.62,0.62,15128
09-May-19,0.55,0.55,0.55,0.55,18865
08-May-19,0.78,0.78,0.78,0.78,9360
07-May-19,0.93,0.93,0.93,0.93,13020
06-May-19,1.05,1.05,1.05,1.05,34335
03-May-19,0.89,0.89,0.89,0.89,61588
02-May-19,0.80,0.80,0.80,0.80,29520
30-Apr-19,0.65,0.65,0.65,0.65,15600
29-Apr-19,0.56,0.56,0.56,0.56,1064
26-Apr-19,0.55,0.55,0.55,0.55,5610
25-Apr-19,0.54,0.54,0.54,0.54,10368
24-Apr-19,0.54,0.54,0.54,0.54,5400
23-Apr-19,0.70,0.70,0.70,0.70,15120
22-Apr-19,0.80,0.80,0.80,0.80,6880
18-Apr-19,0.85,0.85,0.85,0.85,13600
17-Apr-19,0.85,0.85,0.85,0.85,25415
16-Apr-19,0.98,0.98,0.98,0.98,1666
15-Apr-19,1.20,1.20,1.20,1.20,11280
12-Apr-19,1.41,1.45,1.34,1.37,7324
11-Apr-19,1.37,1.45,1.33,1.42,35215
10-Apr-19,1.38,1.40,1.30,1.34,12713
08-Apr-19,1.40,1.41,1.39,1.41,1539
05-Apr-19,1.40,1.44,1.40,1.43,10173
04-Apr-19,1.48,1.52,1.33,1.40,30960
03-Apr-19,1.41,1.46,1.41,1.46,287
02-Apr-19,1.41,1.46,1.38,1.46,6854
01-Apr-19,1.47,1.48,1.41,1.41,15670
29-Mar-19,1.55,1.56,1.52,1.52,619
28-Mar-19,1.50,1.50,1.40,1.48,9880
27-Mar-19,1.47,1.52,1.47,1.52,2378
26-Mar-19,1.47,1.49,1.47,1.49,5642
25-Mar-19,1.50,1.50,1.48,1.48,3290
22-Mar-19,1.56,1.56,1.52,1.52,3067
21-Mar-19,1.62,1.62,1.61,1.61,1943
20-Mar-19,1.56,1.62,1.56,1.60,6383
19-Mar-19,1.57,1.58,1.56,1.56,2345
18-Mar-19,1.56,1.58,1.56,1.58,628
15-Mar-19,1.53,1.58,1.53,1.58,466
13-Mar-19,1.55,1.59,1.55,1.59,940
12-Mar-19,1.56,1.62,1.52,1.60,10916
11-Mar-19,1.64,1.64,1.64,1.64,164
08-Mar-19,1.62,1.63,1.62,1.63,2276
07-Mar-19,1.59,1.62,1.52,1.62,4767
01-Mar-19,1.63,1.64,1.63,1.64,3278
28-Feb-19,1.56,1.64,1.56,1.64,1899
27-Feb-19,1.56,1.65,1.56,1.64,4733
26-Feb-19,1.64,1.64,1.55,1.64,1262
25-Feb-19,1.58,1.65,1.58,1.65,5011
21-Feb-19,1.59,1.65,1.59,1.65,483
20-Feb-19,1.63,1.66,1.63,1.66,824
19-Feb-19,1.60,1.66,1.59,1.66,9492
18-Feb-19,1.64,1.64,1.60,1.62,8326
15-Feb-19,1.63,1.65,1.63,1.64,1147
14-Feb-19,1.65,1.65,1.54,1.63,5834
13-Feb-19,1.59,1.64,1.57,1.64,5372
12-Feb-19,1.64,1.66,1.56,1.65,4523
11-Feb-19,1.67,1.67,1.57,1.65,2468
08-Feb-19,1.52,1.65,1.52,1.65,19885
07-Feb-19,1.63,1.67,1.62,1.66,3459
06-Feb-19,1.67,1.67,1.67,1.67,835
05-Feb-19,1.63,1.69,1.63,1.68,8769
04-Feb-19,1.67,1.70,1.67,1.70,16157
01-Feb-19,1.68,1.69,1.64,1.68,10747
31-Jan-19,1.60,1.67,1.60,1.67,6196
30-Jan-19,1.67,1.67,1.61,1.67,662
29-Jan-19,1.66,1.69,1.61,1.63,13304
28-Jan-19,1.72,1.72,1.62,1.66,17208
24-Jan-19,1.72,1.72,1.61,1.64,37059
23-Jan-19,1.79,1.80,1.62,1.65,97107
22-Jan-19,1.63,1.79,1.60,1.74,133767
21-Jan-19,1.63,1.69,1.60,1.63,17518
18-Jan-19,1.67,1.70,1.58,1.64,60020
17-Jan-19,1.49,1.68,1.49,1.67,68353
16-Jan-19,1.50,1.53,1.50,1.53,4429
15-Jan-19,1.51,1.59,1.51,1.56,2484
14-Jan-19,1.58,1.66,1.57,1.60,34534
11-Jan-19,1.52,1.56,1.51,1.56,3053
10-Jan-19,1.51,1.56,1.51,1.56,3944
09-Jan-19,1.52,1.55,1.52,1.55,7237
08-Jan-19,1.51,1.51,1.51,1.51,1510
04-Jan-19,1.58,1.58,1.52,1.57,1510
03-Jan-19,1.55,1.55,1.50,1.52,1510
02-Jan-19,1.54,1.60,1.54,1.59,1510
28-Dec-18,1.49,1.53,1.46,1.46,1510
27-Dec-18,1.50,1.50,1.49,1.49,1510
26-Dec-18,1.55,1.55,1.54,1.54,1510
21-Dec-18,1.57,1.60,1.50,1.55,1510
20-Dec-18,1.58,1.58,1.47,1.47,1510
19-Dec-18,1.50,1.60,1.46,1.58,1510
18-Dec-18,1.52,1.54,1.50,1.50,1510
14-Dec-18,1.51,1.54,1.49,1.53,1510
13-Dec-18,1.54,1.60,1.49,1.50,1510
12-Dec-18,1.51,1.52,1.50,1.51,1510
11-Dec-18,1.50,1.55,1.50,1.55,1510
10-Dec-18,1.50,1.50,1.50,1.50,1510
07-Dec-18,1.50,1.55,1.50,1.55,1510
06-Dec-18,1.52,1.55,1.52,1.55,1510
05-Dec-18,1.50,1.50,1.50,1.50,1510
04-Dec-18,1.50,1.55,1.50,1.51,1510
03-Dec-18,1.51,1.56,1.51,1.51,1510
29-Nov-18,1.51,1.57,1.49,1.53,1510
28-Nov-18,1.59,1.59,1.50,1.50,1510
27-Nov-18,1.55,1.55,1.55,1.55,1510
26-Nov-18,1.63,1.63,1.52,1.52,1510
23-Nov-18,1.68,1.68,1.51,1.54,1510
22-Nov-18,1.60,1.64,1.60,1.60,1510
21-Nov-18,1.59,1.64,1.58,1.64,1510
19-Nov-18,1.66,1.68,1.64,1.64,1510
16-Nov-18,1.69,1.69,1.60,1.66,1510
14-Nov-18,1.71,1.82,1.66,1.68,1510
13-Nov-18,1.80,1.84,1.74,1.80,1510
12-Nov-18,1.81,1.82,1.81,1.81,1510
09-Nov-18,1.69,1.89,1.69,1.81,1510
*exoneração de responsabilidade