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
22/07/2021	0,13%	0,02	16,00	16,21	15,81	16,25	2M	280
21/07/2021	0,57%	0,09	15,98	15,87	15,67	15,98	1M	153
20/07/2021	1,21%	0,19	15,89	15,71	15,43	15,97	1M	125
19/07/2021	-1,69%	-0,27	15,70	15,98	15,53	15,98	1M	155
16/07/2021	3,17%	0,49	15,97	15,42	15,42	15,97	1M	241
15/07/2021	-1,34%	-0,21	15,48	15,74	15,48	15,82	1M	98
14/07/2021	0,51%	0,08	15,69	15,74	15,54	15,85	327K	135
13/07/2021	0,71%	0,11	15,61	15,42	15,40	15,70	1M	284
12/07/2021	0,13%	0,02	15,50	15,50	15,30	15,83	823K	166
08/07/2021	1,18%	0,18	15,48	15,25	15,05	15,49	1M	317
07/07/2021	0,00%	0,00	15,30	15,40	15,04	15,53	1M	168

06/07/2021	-0,65%	-0,10	15,30	15,43	15,16	15,47	813K	134
05/07/2021	0,98%	0,15	15,40	15,49	15,06	15,66	714K	244
02/07/2021	-0,33%	-0,05	15,25	15,54	15,14	15,54	2M	263
01/07/2021	-1,16%	-0,18	15,30	15,39	15,25	15,53	937K	303
30/06/2021	1,18%	0,18	15,48	15,35	15,05	15,49	2M	293
29/06/2021	0,13%	0,02	15,30	15,38	15,05	15,98	2M	460
28/06/2021	0,79%	0,12	15,28	15,25	15,17	15,49	1M	329
25/06/2021	0,00%	0,00	15,16	15,28	15,06	15,80	2M	800
24/06/2021	0,40%	0,06	15,16	15,12	14,91	15,60	984K	324
23/06/2021	5,37%	0,77	15,10	14,33	14,33	15,74	4M	647
22/06/2021	-1,17%	-0,17	14,33	14,35	14,10	14,70	2M	907
21/06/2021	-1,43%	-0,21	14,50	14,92	14,37	14,97	2M	557
18/06/2021	-1,93%	-0,29	14,71	14,91	14,71	15,28	1M	492
17/06/2021	0,87%	0,13	15,00	15,32	14,89	15,57	2M	616
16/06/2021	2,20%	0,32	14,87	14,55	14,31	14,87	962K	315
15/06/2021	-2,35%	-0,35	14,55	14,90	14,53	14,90	1M	415
14/06/2021	1,02%	0,15	14,90	13,97	13,82	15,41	5M	957
11/06/2021	9,26%	1,25	14,75	13,45	13,20	14,75	8M	1.331
10/06/2021	0,37%	0,05	13,50	13,34	13,03	13,50	577K	287
09/06/2021	-1,03%	-0,14	13,45	13,45	13,45	13,61	242K	99
08/06/2021	-0,07%	-0,01	13,59	13,56	13,46	13,69	466K	166
07/06/2021	0,00%	0,00	13,60	13,37	13,26	13,69	1M	296
04/06/2021	1,95%	0,26	13,60	13,46	13,34	13,79	2M	657
02/06/2021	-0,07%	-0,01	13,34	13,27	13,27	13,50	601K	175
01/06/2021	-1,26%	-0,17	13,35	13,52	13,34	13,59	1M	408
31/05/2021	4,00%	0,52	13,52	12,86	12,86	13,52	1M	301
28/05/2021	1,33%	0,17	13,00	12,83	12,74	13,05	2M	795
27/05/2021	1,99%	0,25	12,83	12,48	12,48	12,87	1M	419
26/05/2021	1,70%	0,21	12,58	12,28	12,25	12,69	499K	117
25/05/2021	-1,12%	-0,14	12,37	12,50	12,15	12,60	3M	1.088
24/05/2021	-2,27%	-0,29	12,51	12,80	12,51	12,82	1M	461
21/05/2021	-2,29%	-0,30	12,80	13,18	12,71	13,18	584K	222
20/05/2021	-2,24%	-0,30	13,10	13,25	13,04	13,49	1M	373
19/05/2021	3,88%	0,50	13,40	12,70	12,56	13,40	2M	483
18/05/2021	-2,64%	-0,35	12,90	13,27	12,84	13,27	1M	549
17/05/2021	-2,57%	-0,35	13,25	13,60	13,25	13,65	803K	207
14/05/2021	-0,58%	-0,08	13,60	13,68	13,48	13,85	2M	1.027
13/05/2021	3,09%	0,41	13,68	13,37	13,11	13,68	2M	779
12/05/2021	-0,97%	-0,13	13,27	13,39	12,93	13,40	1M	321
11/05/2021	0,00%	0,00	13,40	13,23	13,11	13,59	2M	334
10/05/2021	4,69%	0,60	13,40	12,80	12,75	13,49	4M	656
07/05/2021	1,59%	0,20	12,80	12,88	12,65	12,88	2M	167
06/05/2021	0,00%	0,00	12,60	12,62	12,45	12,75	616K	120
05/05/2021	-0,40%	-0,05	12,60	12,48	12,47	12,85	515K	139
04/05/2021	-1,56%	-0,20	12,65	12,90	12,40	12,91	1M	284
03/05/2021	0,86%	0,11	12,85	12,56	12,56	12,88	1M	172
30/04/2021	1,59%	0,20	12,74	12,85	12,41	12,85	2M	101
29/04/2021	-1,10%	-0,14	12,54	12,48	12,46	13,00	2M	166
28/04/2021	0,32%	0,04	12,68	12,49	12,48	12,79	1M	305
27/04/2021	-0,39%	-0,05	12,64	12,70	12,35	12,92	883K	237
26/04/2021	5,75%	0,69	12,69	12,00	11,92	12,80	1M	553
23/04/2021	0,84%	0,10	12,00	11,93	11,93	12,29	2M	584
22/04/2021	-2,46%	-0,30	11,90	12,27	11,90	12,30	1M	529
20/04/2021	1,16%	0,14	12,20	12,20	11,81	12,27	2M	441
19/04/2021	0,00%	0,00	12,06	12,06	11,86	12,20	942K	357
16/04/2021	3,08%	0,36	12,06	11,91	11,75	12,19	1M	178
15/04/2021	-2,66%	-0,32	11,70	12,19	11,70	12,20	670K	130
14/04/2021	-0,99%	-0,12	12,02	12,25	12,02	12,28	400K	109
13/04/2021	-1,30%	-0,16	12,14	12,28	12,02	12,31	2M	325
12/04/2021	-0,81%	-0,10	12,30	12,55	12,20	12,55	565K	267
09/04/2021	-3,35%	-0,43	12,40	12,66	12,40	12,78	1M	327
08/04/2021	6,92%	0,83	12,83	12,16	12,02	12,83	1M	227
07/04/2021	-0,08%	-0,01	12,00	12,01	11,82	12,10	3M	238
06/04/2021	2,74%	0,32	12,01	11,79	11,53	12,16	1M	745
05/04/2021	-1,76%	-0,21	11,69	11,90	11,62	11,96	2M	623
01/04/2021	-0,83%	-0,10	11,90	12,00	11,84	12,13	847K	260
31/03/2021	1,69%	0,20	12,00	11,89	11,64	12,10	2M	862
30/03/2021	0,00%	0,00	11,80	11,93	11,79	12,05	816K	160
29/03/2021	1,46%	0,17	11,80	11,63	11,56	11,80	295K	83
26/03/2021	-3,00%	-0,36	11,63	11,99	11,61	12,00	1M	633
25/03/2021	5,92%	0,67	11,99	11,39	11,15	11,99	1M	504
24/03/2021	-4,87%	-0,58	11,32	12,02	11,32	12,30	2M	477
23/03/2021	-1,73%	-0,21	11,90	12,15	11,68	12,36	3M	497
22/03/2021	0,92%	0,11	12,11	12,00	11,74	12,11	822K	421
19/03/2021	-0,83%	-0,10	12,00	11,95	11,75	12,16	1M	447
18/03/2021	-0,82%	-0,10	12,10	12,20	11,45	12,21	2M	813
17/03/2021	2,01%	0,24	12,20	11,95	11,76	12,20	730K	239
16/03/2021	-0,33%	-0,04	11,96	12,20	11,93	12,45	613K	276
15/03/2021	-0,08%	-0,01	12,00	12,00	11,74	12,30	1M	372
12/03/2021	0,08%	0,01	12,01	11,98	11,72	12,59	897K	331
11/03/2021	7,14%	0,80	12,00	11,21	11,21	12,00	2M	394
10/03/2021	-3,53%	-0,41	11,20	11,70	11,12	11,70	13M	652
09/03/2021	-5,22%	-0,64	11,61	12,36	11,61	12,50	4M	555
08/03/2021	-2,31%	-0,29	12,25	12,40	11,89	12,40	2M	439
05/03/2021	-3,54%	-0,46	12,54	12,99	12,54	13,19	8M	2.833
04/03/2021	0,00%	0,00	13,00	13,14	12,73	13,27	4M	609
03/03/2021	0,00%	0,00	13,00	13,00	12,35	13,00	2M	423
02/03/2021	-0,23%	-0,03	13,00	13,01	12,21	13,14	2M	689
01/03/2021	0,70%	0,09	13,03	12,96	12,94	13,30	4M	2.502
26/02/2021	-1,97%	-0,26	12,94	13,26	12,82	13,55	2M	233
25/02/2021	-3,58%	-0,49	13,20	13,45	13,07	13,75	1M	281
24/02/2021	2,47%	0,33	13,69	13,36	13,03	13,69	7M	168
23/02/2021	-1,04%	-0,14	13,36	13,42	13,15	13,67	8M	315
22/02/2021	1,89%	0,25	13,50	13,16	12,70	13,50	2M	1.354
19/02/2021	1,15%	0,15	13,25	13,03	12,93	13,25	1M	362
18/02/2021	0,77%	0,10	13,10	13,06	12,71	13,30	4M	290
17/02/2021	0,39%	0,05	13,00	12,95	12,79	13,26	499K	101
12/02/2021	-4,07%	-0,55	12,95	13,50	12,95	13,51	10M	444
11/02/2021	4,25%	0,55	13,50	12,96	12,61	13,50	2M	401
10/02/2021	-1,89%	-0,25	12,95	13,29	12,84	13,45	588K	206
09/02/2021	0,61%	0,08	13,20	13,17	12,85	13,25	1M	380
08/02/2021	-1,43%	-0,19	13,12	13,32	12,80	13,40	3M	628
05/02/2021	-3,55%	-0,49	13,31	13,74	13,31	13,89	2M	581
04/02/2021	-1,99%	-0,28	13,80	13,98	13,50	14,14	2M	586
03/02/2021	-0,14%	-0,02	14,08	14,03	13,81	14,23	1M	397
02/02/2021	0,71%	0,10	14,10	14,00	13,78	14,26	839K	233
01/02/2021	0,72%	0,10	14,00	14,00	13,73	14,15	2M	169
29/01/2021	-0,22%	-0,03	13,90	13,94	13,61	13,99	2M	138
28/01/2021	-0,50%	-0,07	13,93	13,99	13,59	14,35	2M	349
27/01/2021	4,56%	0,61	14,00	13,42	13,30	14,00	2M	388
26/01/2021	3,00%	0,39	13,39	13,06	12,72	13,40	8M	524
22/01/2021	1,64%	0,21	13,00	12,48	12,42	13,65	8M	960
21/01/2021	5,27%	0,64	12,79	12,17	12,17	12,89	5M	592
20/01/2021	0,75%	0,09	12,15	12,16	12,15	12,58	1M	157
19/01/2021	-2,74%	-0,34	12,06	12,54	12,06	12,69	1M	494
18/01/2021	-2,21%	-0,28	12,40	12,70	12,40	13,01	1M	290
15/01/2021	1,44%	0,18	12,68	12,41	12,30	13,49	2M	512
14/01/2021	3,73%	0,45	12,50	12,25	12,03	12,50	1M	190
13/01/2021	-1,63%	-0,20	12,05	12,21	12,05	12,37	860K	156
12/01/2021	-1,45%	-0,18	12,25	12,50	12,25	12,60	892K	171
11/01/2021	-1,35%	-0,17	12,43	12,57	12,25	12,60	888K	170
08/01/2021	0,08%	0,01	12,60	12,63	12,37	12,70	891K	206
07/01/2021	-	-	12,59	12,09	11,75	12,77	4M	249

Date,Open,High,Low,Close,Volume
22-Jul-21,16.21,16.25,15.81,16.00,2100699
21-Jul-21,15.87,15.98,15.67,15.98,1091989
20-Jul-21,15.71,15.97,15.43,15.89,1107013
19-Jul-21,15.98,15.98,15.53,15.70,1002528
16-Jul-21,15.42,15.97,15.42,15.97,1105194
15-Jul-21,15.74,15.82,15.48,15.48,1000469
14-Jul-21,15.74,15.85,15.54,15.69,326757
13-Jul-21,15.42,15.70,15.40,15.61,1314984
12-Jul-21,15.50,15.83,15.30,15.50,823335
08-Jul-21,15.25,15.49,15.05,15.48,1244655
07-Jul-21,15.40,15.53,15.04,15.30,1233686
06-Jul-21,15.43,15.47,15.16,15.30,813073
05-Jul-21,15.49,15.66,15.06,15.40,713671
02-Jul-21,15.54,15.54,15.14,15.25,1545455
01-Jul-21,15.39,15.53,15.25,15.30,936615
30-Jun-21,15.35,15.49,15.05,15.48,2014184
29-Jun-21,15.38,15.98,15.05,15.30,1864048
28-Jun-21,15.25,15.49,15.17,15.28,1136710
25-Jun-21,15.28,15.80,15.06,15.16,2121746
24-Jun-21,15.12,15.60,14.91,15.16,984382
23-Jun-21,14.33,15.74,14.33,15.10,3609678
22-Jun-21,14.35,14.70,14.10,14.33,2077710
21-Jun-21,14.92,14.97,14.37,14.50,1943415
18-Jun-21,14.91,15.28,14.71,14.71,1431403
17-Jun-21,15.32,15.57,14.89,15.00,2087189
16-Jun-21,14.55,14.87,14.31,14.87,962067
15-Jun-21,14.90,14.90,14.53,14.55,1089096
14-Jun-21,13.97,15.41,13.82,14.90,5265271
11-Jun-21,13.45,14.75,13.20,14.75,8345860
10-Jun-21,13.34,13.50,13.03,13.50,577318
09-Jun-21,13.45,13.61,13.45,13.45,241564
08-Jun-21,13.56,13.69,13.46,13.59,466134
07-Jun-21,13.37,13.69,13.26,13.60,1099806
04-Jun-21,13.46,13.79,13.34,13.60,1998972
02-Jun-21,13.27,13.50,13.27,13.34,600658
01-Jun-21,13.52,13.59,13.34,13.35,1036937
31-May-21,12.86,13.52,12.86,13.52,1261569
28-May-21,12.83,13.05,12.74,13.00,1926057
27-May-21,12.48,12.87,12.48,12.83,1430373
26-May-21,12.28,12.69,12.25,12.58,498590
25-May-21,12.50,12.60,12.15,12.37,3013142
24-May-21,12.80,12.82,12.51,12.51,1458922
21-May-21,13.18,13.18,12.71,12.80,583595
20-May-21,13.25,13.49,13.04,13.10,1101314
19-May-21,12.70,13.40,12.56,13.40,2013937
18-May-21,13.27,13.27,12.84,12.90,1351647
17-May-21,13.60,13.65,13.25,13.25,803214
14-May-21,13.68,13.85,13.48,13.60,2283723
13-May-21,13.37,13.68,13.11,13.68,2422451
12-May-21,13.39,13.40,12.93,13.27,1327151
11-May-21,13.23,13.59,13.11,13.40,2458013
10-May-21,12.80,13.49,12.75,13.40,4309541
07-May-21,12.88,12.88,12.65,12.80,1552479
06-May-21,12.62,12.75,12.45,12.60,615720
05-May-21,12.48,12.85,12.47,12.60,515207
04-May-21,12.90,12.91,12.40,12.65,1042216
03-May-21,12.56,12.88,12.56,12.85,1257240
30-Apr-21,12.85,12.85,12.41,12.74,2363449
29-Apr-21,12.48,13.00,12.46,12.54,1580145
28-Apr-21,12.49,12.79,12.48,12.68,1428589
27-Apr-21,12.70,12.92,12.35,12.64,883482
26-Apr-21,12.00,12.80,11.92,12.69,1134343
23-Apr-21,11.93,12.29,11.93,12.00,2024975
22-Apr-21,12.27,12.30,11.90,11.90,1245951
20-Apr-21,12.20,12.27,11.81,12.20,1529596
19-Apr-21,12.06,12.20,11.86,12.06,942049
16-Apr-21,11.91,12.19,11.75,12.06,1126309
15-Apr-21,12.19,12.20,11.70,11.70,669639
14-Apr-21,12.25,12.28,12.02,12.02,399711
13-Apr-21,12.28,12.31,12.02,12.14,1982025
12-Apr-21,12.55,12.55,12.20,12.30,564774
09-Apr-21,12.66,12.78,12.40,12.40,1265045
08-Apr-21,12.16,12.83,12.02,12.83,1224605
07-Apr-21,12.01,12.10,11.82,12.00,2693833
06-Apr-21,11.79,12.16,11.53,12.01,1490443
05-Apr-21,11.90,11.96,11.62,11.69,1617196
01-Apr-21,12.00,12.13,11.84,11.90,847396
31-Mar-21,11.89,12.10,11.64,12.00,2325403
30-Mar-21,11.93,12.05,11.79,11.80,815712
29-Mar-21,11.63,11.80,11.56,11.80,295087
26-Mar-21,11.99,12.00,11.61,11.63,1333094
25-Mar-21,11.39,11.99,11.15,11.99,1158857
24-Mar-21,12.02,12.30,11.32,11.32,1641299
23-Mar-21,12.15,12.36,11.68,11.90,2791391
22-Mar-21,12.00,12.11,11.74,12.11,822071
19-Mar-21,11.95,12.16,11.75,12.00,1472050
18-Mar-21,12.20,12.21,11.45,12.10,2012177
17-Mar-21,11.95,12.20,11.76,12.20,730423
16-Mar-21,12.20,12.45,11.93,11.96,612850
15-Mar-21,12.00,12.30,11.74,12.00,1237772
12-Mar-21,11.98,12.59,11.72,12.01,897414
11-Mar-21,11.21,12.00,11.21,12.00,1576874
10-Mar-21,11.70,11.70,11.12,11.20,13451834
09-Mar-21,12.36,12.50,11.61,11.61,4223567
08-Mar-21,12.40,12.40,11.89,12.25,1752523
05-Mar-21,12.99,13.19,12.54,12.54,8123300
04-Mar-21,13.14,13.27,12.73,13.00,3695692
03-Mar-21,13.00,13.00,12.35,13.00,1675790
02-Mar-21,13.01,13.14,12.21,13.00,2341256
01-Mar-21,12.96,13.30,12.94,13.03,4376301
26-Feb-21,13.26,13.55,12.82,12.94,2288126
25-Feb-21,13.45,13.75,13.07,13.20,1424267
24-Feb-21,13.36,13.69,13.03,13.69,7347562
23-Feb-21,13.42,13.67,13.15,13.36,7877501
22-Feb-21,13.16,13.50,12.70,13.50,2304272
19-Feb-21,13.03,13.25,12.93,13.25,1337073
18-Feb-21,13.06,13.30,12.71,13.10,4068263
17-Feb-21,12.95,13.26,12.79,13.00,498992
12-Feb-21,13.50,13.51,12.95,12.95,10416564
11-Feb-21,12.96,13.50,12.61,13.50,1752577
10-Feb-21,13.29,13.45,12.84,12.95,587915
09-Feb-21,13.17,13.25,12.85,13.20,1323878
08-Feb-21,13.32,13.40,12.80,13.12,3488608
05-Feb-21,13.74,13.89,13.31,13.31,2058649
04-Feb-21,13.98,14.14,13.50,13.80,2194339
03-Feb-21,14.03,14.23,13.81,14.08,1267203
02-Feb-21,14.00,14.26,13.78,14.10,838999
01-Feb-21,14.00,14.15,13.73,14.00,2357009
29-Jan-21,13.94,13.99,13.61,13.90,2267701
28-Jan-21,13.99,14.35,13.59,13.93,1500029
27-Jan-21,13.42,14.00,13.30,14.00,1725023
26-Jan-21,13.06,13.40,12.72,13.39,8082040
22-Jan-21,12.48,13.65,12.42,13.00,8096539
21-Jan-21,12.17,12.89,12.17,12.79,4945166
20-Jan-21,12.16,12.58,12.15,12.15,1143974
19-Jan-21,12.54,12.69,12.06,12.06,1107794
18-Jan-21,12.70,13.01,12.40,12.40,1112199
15-Jan-21,12.41,13.49,12.30,12.68,2111297
14-Jan-21,12.25,12.50,12.03,12.50,1211220
13-Jan-21,12.21,12.37,12.05,12.05,860473
12-Jan-21,12.50,12.60,12.25,12.25,891693
11-Jan-21,12.57,12.60,12.25,12.43,887790
08-Jan-21,12.63,12.70,12.37,12.60,891316
07-Jan-21,12.09,12.77,11.75,12.59,3967615

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TFCO4

cotações, gráficos e mais...