Cotação atual, histórico e gráfico do papel: TCNO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 04/01/2019 | 3,29% | 0,05 | 1,57 | 1,58 | 1,52 | 1,58 | 9K | 15 |
| 03/01/2019 | -4,40% | -0,07 | 1,52 | 1,55 | 1,50 | 1,55 | 6K | 9 |
| 02/01/2019 | 8,90% | 0,13 | 1,59 | 1,54 | 1,54 | 1,60 | 8K | 18 |
| 28/12/2018 | -2,01% | -0,03 | 1,46 | 1,49 | 1,46 | 1,53 | 4K | 9 |
| 27/12/2018 | -3,25% | -0,05 | 1,49 | 1,50 | 1,49 | 1,50 | 3K | 9 |
| 26/12/2018 | -0,65% | -0,01 | 1,54 | 1,55 | 1,54 | 1,55 | 309 | 2 |
| 21/12/2018 | 5,44% | 0,08 | 1,55 | 1,57 | 1,50 | 1,60 | 3K | 12 |
| 20/12/2018 | -6,96% | -0,11 | 1,47 | 1,58 | 1,47 | 1,58 | 3K | 12 |
| 19/12/2018 | 5,33% | 0,08 | 1,58 | 1,50 | 1,46 | 1,60 | 21K | 21 |
| 18/12/2018 | -1,96% | -0,03 | 1,50 | 1,52 | 1,50 | 1,54 | 5K | 9 |
| 14/12/2018 | 2,00% | 0,03 | 1,53 | 1,51 | 1,49 | 1,54 | 10K | 19 |
| 13/12/2018 | -0,66% | -0,01 | 1,50 | 1,54 | 1,49 | 1,60 | 17K | 26 |
| 12/12/2018 | -2,58% | -0,04 | 1,51 | 1,51 | 1,50 | 1,52 | 4K | 6 |
| 11/12/2018 | 3,33% | 0,05 | 1,55 | 1,50 | 1,50 | 1,55 | 2K | 4 |
| 10/12/2018 | -3,23% | -0,05 | 1,50 | 1,50 | 1,50 | 1,50 | 3K | 5 |
| 07/12/2018 | 0,00% | 0,00 | 1,55 | 1,50 | 1,50 | 1,55 | 4K | 7 |
| 06/12/2018 | 3,33% | 0,05 | 1,55 | 1,52 | 1,52 | 1,55 | 8K | 2 |
| 05/12/2018 | -0,66% | -0,01 | 1,50 | 1,50 | 1,50 | 1,50 | 2K | 3 |
| 04/12/2018 | 0,00% | 0,00 | 1,51 | 1,50 | 1,50 | 1,55 | 2K | 5 |
| 03/12/2018 | -1,31% | -0,02 | 1,51 | 1,51 | 1,51 | 1,56 | 3K | 14 |
| 29/11/2018 | 2,00% | 0,03 | 1,53 | 1,51 | 1,49 | 1,57 | 5K | 8 |
| 28/11/2018 | -3,23% | -0,05 | 1,50 | 1,59 | 1,50 | 1,59 | 8K | 13 |
| 27/11/2018 | 1,97% | 0,03 | 1,55 | 1,55 | 1,55 | 1,55 | 155 | 1 |
| 26/11/2018 | -1,30% | -0,02 | 1,52 | 1,63 | 1,52 | 1,63 | 2K | 5 |
| 23/11/2018 | -3,75% | -0,06 | 1,54 | 1,68 | 1,51 | 1,68 | 27K | 27 |
| 22/11/2018 | -2,44% | -0,04 | 1,60 | 1,60 | 1,60 | 1,64 | 8K | 11 |
| 21/11/2018 | 0,00% | 0,00 | 1,64 | 1,59 | 1,58 | 1,64 | 10K | 5 |
| 19/11/2018 | -1,20% | -0,02 | 1,64 | 1,66 | 1,64 | 1,68 | 14K | 10 |
| 16/11/2018 | -1,19% | -0,02 | 1,66 | 1,69 | 1,60 | 1,69 | 42K | 42 |
| 14/11/2018 | -6,67% | -0,12 | 1,68 | 1,71 | 1,66 | 1,82 | 47K | 30 |
| 13/11/2018 | -0,55% | -0,01 | 1,80 | 1,80 | 1,74 | 1,84 | 24K | 21 |
| 12/11/2018 | 0,00% | 0,00 | 1,81 | 1,81 | 1,81 | 1,82 | 7K | 14 |
| 09/11/2018 | 6,47% | 0,11 | 1,81 | 1,69 | 1,69 | 1,89 | 23K | 30 |
| 08/11/2018 | -8,11% | -0,15 | 1,70 | 1,85 | 1,69 | 1,85 | 42K | 34 |
| 07/11/2018 | -1,07% | -0,02 | 1,85 | 1,89 | 1,79 | 1,93 | 43K | 34 |
| 06/11/2018 | 0,00% | 0,00 | 1,87 | 1,83 | 1,81 | 1,95 | 139K | 103 |
| 05/11/2018 | 4,47% | 0,08 | 1,87 | 1,80 | 1,74 | 1,94 | 224K | 277 |
| 01/11/2018 | 5,29% | 0,09 | 1,79 | 1,74 | 1,68 | 1,82 | 46K | 35 |
| 31/10/2018 | 0,00% | 0,00 | 1,70 | 1,67 | 1,67 | 1,76 | 17K | 13 |
| 30/10/2018 | 6,25% | 0,10 | 1,70 | 1,76 | 1,62 | 1,76 | 23K | 31 |
| 29/10/2018 | -5,88% | -0,10 | 1,60 | 1,77 | 1,60 | 1,77 | 12K | 16 |
| 26/10/2018 | 1,80% | 0,03 | 1,70 | 1,67 | 1,61 | 1,70 | 3K | 9 |
| 25/10/2018 | 1,21% | 0,02 | 1,67 | 1,57 | 1,57 | 1,70 | 6K | 14 |
| 24/10/2018 | -7,82% | -0,14 | 1,65 | 1,79 | 1,64 | 1,80 | 40K | 38 |
| 23/10/2018 | 5,29% | 0,09 | 1,79 | 1,70 | 1,60 | 1,79 | 21K | 23 |
| 22/10/2018 | -5,56% | -0,10 | 1,70 | 1,80 | 1,70 | 1,84 | 48K | 27 |
| 19/10/2018 | -1,64% | -0,03 | 1,80 | 1,89 | 1,74 | 2,05 | 190K | 141 |
| 18/10/2018 | 18,06% | 0,28 | 1,83 | 1,56 | 1,56 | 1,88 | 163K | 86 |
| 17/10/2018 | 1,97% | 0,03 | 1,55 | 1,60 | 1,48 | 1,60 | 10K | 8 |
| 16/10/2018 | 1,33% | 0,02 | 1,52 | 1,44 | 1,44 | 1,56 | 33K | 24 |
| 15/10/2018 | 0,00% | 0,00 | 1,50 | 1,50 | 1,42 | 1,50 | 11K | 10 |
| 11/10/2018 | 0,00% | 0,00 | 1,50 | 1,50 | 1,50 | 1,50 | 4K | 3 |
| 10/10/2018 | -1,32% | -0,02 | 1,50 | 1,50 | 1,50 | 1,50 | 3K | 4 |
| 09/10/2018 | 1,33% | 0,02 | 1,52 | 1,49 | 1,46 | 1,54 | 11K | 16 |
| 08/10/2018 | 3,45% | 0,05 | 1,50 | 1,50 | 1,45 | 1,50 | 6K | 11 |
| 05/10/2018 | 0,00% | 0,00 | 1,45 | 1,45 | 1,45 | 1,45 | 4K | 3 |
| 04/10/2018 | -6,45% | -0,10 | 1,45 | 1,49 | 1,36 | 1,49 | 22K | 22 |
| 03/10/2018 | 3,33% | 0,05 | 1,55 | 1,55 | 1,55 | 1,55 | 3K | 2 |
| 28/09/2018 | -4,46% | -0,07 | 1,50 | 1,48 | 1,47 | 1,55 | 4K | 8 |
| 27/09/2018 | 0,00% | 0,00 | 1,57 | 1,48 | 1,48 | 1,57 | 9K | 5 |
| 26/09/2018 | 6,08% | 0,09 | 1,57 | 1,55 | 1,45 | 1,65 | 29K | 34 |
| 25/09/2018 | -6,33% | -0,10 | 1,48 | 1,49 | 1,48 | 1,49 | 594 | 3 |
| 24/09/2018 | 13,67% | 0,19 | 1,58 | 1,58 | 1,45 | 1,58 | 8K | 20 |
| 21/09/2018 | 0,00% | 0,00 | 1,39 | 1,39 | 1,39 | 1,39 | 8K | 1 |
| 20/09/2018 | -4,14% | -0,06 | 1,39 | 1,36 | 1,36 | 1,40 | 18K | 11 |
| 19/09/2018 | -0,68% | -0,01 | 1,45 | 1,51 | 1,35 | 1,51 | 13K | 14 |
| 18/09/2018 | -3,31% | -0,05 | 1,46 | 1,46 | 1,46 | 1,46 | 730 | 1 |
| 17/09/2018 | 7,09% | 0,10 | 1,51 | 1,41 | 1,31 | 1,51 | 29K | 25 |
| 14/09/2018 | -6,62% | -0,10 | 1,41 | 1,46 | 1,41 | 1,46 | 1K | 5 |
| 13/09/2018 | 0,67% | 0,01 | 1,51 | 1,47 | 1,45 | 1,51 | 2K | 5 |
| 12/09/2018 | 0,00% | 0,00 | 1,50 | 1,50 | 1,50 | 1,50 | 2K | 5 |
| 11/09/2018 | -6,25% | -0,10 | 1,50 | 1,50 | 1,50 | 1,50 | 8K | 2 |
| 06/09/2018 | 0,00% | 0,00 | 1,60 | 1,60 | 1,60 | 1,60 | 160 | 1 |
Date,Open,High,Low,Close,Volume
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-19,1.58,1.58,1.52,1.57,8756
03-Jan-19,1.55,1.55,1.50,1.52,6364
02-Jan-19,1.54,1.60,1.54,1.59,7822
28-Dec-18,1.49,1.53,1.46,1.46,4433
27-Dec-18,1.50,1.50,1.49,1.49,3297
26-Dec-18,1.55,1.55,1.54,1.54,309
21-Dec-18,1.57,1.60,1.50,1.55,2989
20-Dec-18,1.58,1.58,1.47,1.47,3189
19-Dec-18,1.50,1.60,1.46,1.58,20990
18-Dec-18,1.52,1.54,1.50,1.50,4886
14-Dec-18,1.51,1.54,1.49,1.53,9506
13-Dec-18,1.54,1.60,1.49,1.50,16981
12-Dec-18,1.51,1.52,1.50,1.51,3773
11-Dec-18,1.50,1.55,1.50,1.55,2000
10-Dec-18,1.50,1.50,1.50,1.50,3450
07-Dec-18,1.50,1.55,1.50,1.55,4397
06-Dec-18,1.52,1.55,1.52,1.55,7902
05-Dec-18,1.50,1.50,1.50,1.50,1500
04-Dec-18,1.50,1.55,1.50,1.51,2116
03-Dec-18,1.51,1.56,1.51,1.51,3201
29-Nov-18,1.51,1.57,1.49,1.53,5017
28-Nov-18,1.59,1.59,1.50,1.50,8303
27-Nov-18,1.55,1.55,1.55,1.55,155
26-Nov-18,1.63,1.63,1.52,1.52,1590
23-Nov-18,1.68,1.68,1.51,1.54,26556
22-Nov-18,1.60,1.64,1.60,1.60,7786
21-Nov-18,1.59,1.64,1.58,1.64,10021
19-Nov-18,1.66,1.68,1.64,1.64,14199
16-Nov-18,1.69,1.69,1.60,1.66,42365
14-Nov-18,1.71,1.82,1.66,1.68,47482
13-Nov-18,1.80,1.84,1.74,1.80,23975
12-Nov-18,1.81,1.82,1.81,1.81,7253
09-Nov-18,1.69,1.89,1.69,1.81,23486
08-Nov-18,1.85,1.85,1.69,1.70,41768
07-Nov-18,1.89,1.93,1.79,1.85,43464
06-Nov-18,1.83,1.95,1.81,1.87,139144
05-Nov-18,1.80,1.94,1.74,1.87,224306
01-Nov-18,1.74,1.82,1.68,1.79,45602
31-Oct-18,1.67,1.76,1.67,1.70,16910
30-Oct-18,1.76,1.76,1.62,1.70,22992
29-Oct-18,1.77,1.77,1.60,1.60,12494
26-Oct-18,1.67,1.70,1.61,1.70,3354
25-Oct-18,1.57,1.70,1.57,1.67,5624
24-Oct-18,1.79,1.80,1.64,1.65,40139
23-Oct-18,1.70,1.79,1.60,1.79,21014
22-Oct-18,1.80,1.84,1.70,1.70,48340
19-Oct-18,1.89,2.05,1.74,1.80,190269
18-Oct-18,1.56,1.88,1.56,1.83,163258
17-Oct-18,1.60,1.60,1.48,1.55,9970
16-Oct-18,1.44,1.56,1.44,1.52,33118
15-Oct-18,1.50,1.50,1.42,1.50,11189
11-Oct-18,1.50,1.50,1.50,1.50,4200
10-Oct-18,1.50,1.50,1.50,1.50,3300
09-Oct-18,1.49,1.54,1.46,1.52,10963
08-Oct-18,1.50,1.50,1.45,1.50,5920
05-Oct-18,1.45,1.45,1.45,1.45,4495
04-Oct-18,1.49,1.49,1.36,1.45,22062
03-Oct-18,1.55,1.55,1.55,1.55,2635
28-Sep-18,1.48,1.55,1.47,1.50,4317
27-Sep-18,1.48,1.57,1.48,1.57,8755
26-Sep-18,1.55,1.65,1.45,1.57,28704
25-Sep-18,1.49,1.49,1.48,1.48,594
24-Sep-18,1.58,1.58,1.45,1.58,7978
21-Sep-18,1.39,1.39,1.39,1.39,8340
20-Sep-18,1.36,1.40,1.36,1.39,18484
19-Sep-18,1.51,1.51,1.35,1.45,12930
18-Sep-18,1.46,1.46,1.46,1.46,730
17-Sep-18,1.41,1.51,1.31,1.51,29016
14-Sep-18,1.46,1.46,1.41,1.41,1145
13-Sep-18,1.47,1.51,1.45,1.51,1903
12-Sep-18,1.50,1.50,1.50,1.50,2100
11-Sep-18,1.50,1.50,1.50,1.50,7500
06-Sep-18,1.60,1.60,1.60,1.60,160
04-Sep-18,1.49,1.60,1.49,1.60,160
03-Sep-18,1.60,1.60,1.49,1.49,160
30-Aug-18,1.61,1.61,1.59,1.59,160
29-Aug-18,1.60,1.61,1.60,1.61,160
28-Aug-18,1.51,1.65,1.51,1.60,160
27-Aug-18,1.61,1.61,1.59,1.59,160
24-Aug-18,1.62,1.62,1.60,1.60,160
21-Aug-18,1.60,1.69,1.60,1.65,160
20-Aug-18,1.68,1.68,1.62,1.62,160
17-Aug-18,1.60,1.72,1.59,1.59,160
14-Aug-18,1.74,1.74,1.74,1.74,160
13-Aug-18,1.64,1.70,1.61,1.70,160
10-Aug-18,1.65,1.65,1.59,1.59,160
09-Aug-18,1.65,1.70,1.65,1.65,160
08-Aug-18,1.69,1.70,1.63,1.70,160
07-Aug-18,1.70,1.74,1.65,1.68,160
06-Aug-18,1.69,1.74,1.67,1.67,160
03-Aug-18,1.70,1.70,1.70,1.70,160
02-Aug-18,1.75,1.75,1.75,1.75,160
01-Aug-18,1.69,1.73,1.64,1.68,160
31-Jul-18,1.74,1.75,1.62,1.62,160
30-Jul-18,1.66,1.82,1.65,1.74,160
27-Jul-18,1.60,1.65,1.59,1.65,160
26-Jul-18,1.63,1.63,1.63,1.63,160
25-Jul-18,1.65,1.65,1.61,1.61,160
24-Jul-18,1.64,1.68,1.64,1.65,160
23-Jul-18,1.63,1.67,1.63,1.63,160
20-Jul-18,1.61,1.70,1.61,1.70,160
19-Jul-18,1.59,1.65,1.59,1.61,160
18-Jul-18,1.62,1.70,1.53,1.70,160
17-Jul-18,1.63,1.67,1.62,1.67,160
16-Jul-18,1.64,1.66,1.60,1.62,160
13-Jul-18,1.70,1.70,1.62,1.63,160
*exoneração de responsabilidade