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
15/08/2025	3,27%	0,50	15,81	15,41	15,41	16,03	20M	5.249
14/08/2025	-0,84%	-0,13	15,31	15,35	15,16	15,45	11M	1.550
13/08/2025	-0,39%	-0,06	15,44	15,41	15,14	15,52	10M	3.258
12/08/2025	1,71%	0,26	15,50	15,24	15,22	15,54	8M	2.431
11/08/2025	-0,72%	-0,11	15,24	15,28	15,09	15,55	11M	3.341
08/08/2025	-0,26%	-0,04	15,35	15,29	14,90	15,45	15M	3.461
07/08/2025	3,01%	0,45	15,39	14,95	14,88	15,39	14M	4.068

06/08/2025	1,22%	0,18	14,94	14,77	14,76	15,04	11M	3.474
05/08/2025	0,48%	0,07	14,76	14,67	14,66	14,82	5M	2.137
04/08/2025	0,62%	0,09	14,69	14,65	14,52	14,78	6M	2.062
01/08/2025	0,34%	0,05	14,60	14,67	14,51	14,92	5M	1.658
31/07/2025	-0,21%	-0,03	14,55	14,46	14,35	14,62	4M	1.477
30/07/2025	2,46%	0,35	14,58	14,15	14,15	14,63	5M	1.555
29/07/2025	0,42%	0,06	14,23	14,13	14,00	14,40	6M	2.551
28/07/2025	-0,84%	-0,12	14,17	14,40	14,12	14,49	7M	2.207
25/07/2025	0,21%	0,03	14,29	14,28	14,14	14,51	4M	1.358
24/07/2025	0,42%	0,06	14,26	14,20	14,00	14,41	8M	2.267
23/07/2025	2,23%	0,31	14,20	13,90	13,86	14,28	2M	907
22/07/2025	-1,42%	-0,20	13,89	14,11	13,79	14,20	10M	2.226
21/07/2025	-1,67%	-0,24	14,09	14,45	13,98	14,45	5M	1.192
18/07/2025	-1,71%	-0,25	14,33	14,59	14,12	14,59	22M	1.503
17/07/2025	0,28%	0,04	14,58	14,56	14,49	14,78	10M	2.331
16/07/2025	0,28%	0,04	14,54	14,50	14,17	14,67	13M	2.537
15/07/2025	1,61%	0,23	14,50	14,32	14,32	14,80	10M	3.228
14/07/2025	-1,04%	-0,15	14,27	14,43	14,15	14,52	6M	1.959
11/07/2025	-1,50%	-0,22	14,42	14,68	14,36	14,72	3M	1.182
10/07/2025	-1,74%	-0,26	14,64	14,67	14,54	14,77	6M	1.325
09/07/2025	-1,97%	-0,30	14,90	15,10	14,30	15,13	4M	796
08/07/2025	-0,59%	-0,09	15,20	15,24	15,11	15,37	2M	823
07/07/2025	1,39%	0,21	15,29	15,15	15,05	15,50	15M	1.855
04/07/2025	0,47%	0,07	15,08	15,11	14,96	15,14	3M	1.022
03/07/2025	0,74%	0,11	15,01	15,08	14,66	15,14	5M	1.443
02/07/2025	-2,87%	-0,44	14,90	15,17	14,81	15,34	4M	1.457
01/07/2025	5,43%	0,79	15,34	14,92	14,92	15,44	6M	2.047
27/06/2025	2,11%	0,30	14,55	14,20	14,20	14,69	4M	1.303
26/06/2025	-0,97%	-0,14	14,25	14,50	14,25	14,87	7M	1.760
25/06/2025	-1,44%	-0,21	14,39	14,59	14,39	14,66	3M	1.001
24/06/2025	2,17%	0,31	14,60	14,40	14,25	14,76	5M	1.708
23/06/2025	-0,49%	-0,07	14,29	14,18	14,00	14,49	3M	460
20/06/2025	-0,69%	-0,10	14,36	14,71	14,26	14,71	3M	816
18/06/2025	-3,21%	-0,48	14,46	14,93	14,46	14,98	7M	1.351
17/06/2025	0,20%	0,03	14,94	14,89	14,81	15,01	4M	1.156
16/06/2025	-0,47%	-0,07	14,91	14,98	14,91	15,14	8M	2.714
13/06/2025	-0,27%	-0,04	14,98	15,00	14,88	15,09	5M	1.449
12/06/2025	-0,07%	-0,01	15,02	15,01	14,85	15,09	4M	759
11/06/2025	2,24%	0,33	15,03	14,68	14,58	15,07	11M	2.199
10/06/2025	0,68%	0,10	14,70	14,68	14,53	14,82	3M	1.316
09/06/2025	-0,27%	-0,04	14,60	14,63	14,30	14,73	7M	2.186
06/06/2025	-0,20%	-0,03	14,64	14,53	14,49	14,86	4M	1.970
05/06/2025	-1,68%	-0,25	14,67	14,90	14,47	14,98	6M	1.961
04/06/2025	2,68%	0,39	14,92	14,56	14,51	14,92	6M	1.660
03/06/2025	1,32%	0,19	14,53	14,25	14,20	14,79	11M	2.715
02/06/2025	-1,04%	-0,15	14,34	14,49	14,27	14,71	7M	1.611
30/05/2025	2,19%	0,31	14,49	14,18	14,10	14,49	10M	1.539
29/05/2025	0,50%	0,07	14,18	14,19	14,03	14,38	10M	1.884
28/05/2025	-1,95%	-0,28	14,11	14,30	14,04	14,32	11M	3.444
27/05/2025	4,43%	0,61	14,39	13,90	13,90	14,43	12M	1.697
26/05/2025	-1,01%	-0,14	13,78	13,98	13,70	14,02	4M	1.502
23/05/2025	-0,36%	-0,05	13,92	13,80	13,48	13,94	14M	4.754
22/05/2025	1,97%	0,27	13,97	13,68	13,66	14,01	10M	2.121
21/05/2025	-0,72%	-0,10	13,70	13,76	13,41	13,79	15M	1.795
20/05/2025	1,47%	0,20	13,80	13,73	13,35	13,92	16M	2.764
19/05/2025	3,03%	0,40	13,60	13,20	13,20	13,71	7M	2.640
16/05/2025	0,38%	0,05	13,20	13,11	13,00	13,64	9M	2.504
15/05/2025	3,14%	0,40	13,15	12,77	12,74	13,26	22M	4.622
14/05/2025	0,55%	0,07	12,75	12,55	12,54	12,81	9M	3.081
13/05/2025	9,88%	1,14	12,68	12,40	12,31	12,68	29M	7.421
12/05/2025	-0,09%	-0,01	11,54	11,53	11,44	11,72	9M	3.095
09/05/2025	0,00%	0,00	11,55	11,49	11,39	11,68	9M	1.660
08/05/2025	2,58%	0,29	11,55	11,35	11,29	11,75	4M	1.279
07/05/2025	0,00%	0,00	11,26	11,26	11,02	11,26	2M	569
06/05/2025	-0,18%	-0,02	11,26	11,21	11,17	11,31	3M	242
05/05/2025	-2,00%	-0,23	11,28	11,51	11,19	11,51	1M	247
02/05/2025	-0,35%	-0,04	11,51	11,57	11,46	11,60	1M	539
30/04/2025	0,00%	0,00	11,55	11,55	11,35	11,63	2M	568
29/04/2025	-0,52%	-0,06	11,55	11,64	11,50	11,68	2M	416
28/04/2025	3,20%	0,36	11,61	11,25	11,25	11,61	10M	1.208
25/04/2025	1,44%	0,16	11,25	11,08	11,04	11,36	11M	542
24/04/2025	3,55%	0,38	11,09	10,70	10,69	11,32	7M	2.643
23/04/2025	0,56%	0,06	10,71	10,46	10,46	10,85	2M	1.231
22/04/2025	1,14%	0,12	10,65	10,52	10,48	10,70	5M	1.130
17/04/2025	1,94%	0,20	10,53	10,26	10,26	10,60	3M	417
16/04/2025	-2,82%	-0,30	10,33	10,53	10,24	10,58	7M	2.129
15/04/2025	-1,21%	-0,13	10,63	10,79	10,58	10,80	2M	804
14/04/2025	-1,01%	-0,11	10,76	10,99	10,71	11,02	3M	803
11/04/2025	0,83%	0,09	10,87	10,85	10,65	10,88	2M	612
10/04/2025	-1,28%	-0,14	10,78	10,86	10,72	10,89	3M	826
09/04/2025	2,34%	0,25	10,92	10,58	10,50	11,00	8M	1.255
08/04/2025	0,85%	0,09	10,67	10,60	10,59	11,00	2M	834
07/04/2025	-2,49%	-0,27	10,58	10,73	10,50	10,90	4M	1.061
04/04/2025	-1,36%	-0,15	10,85	10,81	10,65	10,90	2M	974
03/04/2025	0,46%	0,05	11,00	10,82	10,82	11,00	15M	1.879
02/04/2025	-0,45%	-0,05	10,95	11,07	10,92	11,10	2M	864
01/04/2025	1,10%	0,12	11,00	10,84	10,84	11,05	8M	2.665
31/03/2025	-0,09%	-0,01	10,88	10,80	10,71	10,88	3M	923
28/03/2025	0,18%	0,02	10,89	10,83	10,75	10,96	2M	806
27/03/2025	0,46%	0,05	10,87	10,76	10,74	10,95	5M	1.255
26/03/2025	0,19%	0,02	10,82	10,79	10,79	11,00	5M	3.535
25/03/2025	2,37%	0,25	10,80	10,50	10,50	10,90	2M	928
24/03/2025	-1,03%	-0,11	10,55	10,66	10,50	10,69	4M	1.591
21/03/2025	0,76%	0,08	10,66	10,46	10,42	10,66	2M	715
20/03/2025	1,73%	0,18	10,58	10,36	10,36	10,58	4M	997
19/03/2025	3,07%	0,31	10,40	10,18	10,14	10,42	6M	1.163
18/03/2025	1,31%	0,13	10,09	9,98	9,87	10,09	2M	691
17/03/2025	0,40%	0,04	9,96	9,99	9,89	10,10	3M	1.022
14/03/2025	1,12%	0,11	9,92	9,76	9,60	9,94	8M	1.546
13/03/2025	-0,30%	-0,03	9,81	9,84	9,63	9,84	2M	1.247
12/03/2025	0,10%	0,01	9,84	9,80	9,65	9,91	3M	1.231
11/03/2025	-1,80%	-0,18	9,83	10,01	9,71	10,04	14M	1.558
10/03/2025	0,50%	0,05	10,01	9,92	9,88	10,02	4M	501
07/03/2025	0,30%	0,03	9,96	9,99	9,84	10,08	4M	1.540
06/03/2025	-0,70%	-0,07	9,93	9,95	9,92	10,16	3M	1.212
05/03/2025	1,83%	0,18	10,00	10,04	9,84	10,11	3M	1.172
28/02/2025	-1,11%	-0,11	9,82	9,95	9,69	10,03	4M	1.272
27/02/2025	2,48%	0,24	9,93	9,71	9,70	9,99	12M	1.678
26/02/2025	-1,12%	-0,11	9,69	9,78	9,66	9,79	6M	380
25/02/2025	0,82%	0,08	9,80	9,70	9,62	9,88	801K	455
24/02/2025	-1,82%	-0,18	9,72	10,00	9,62	10,00	5M	831
21/02/2025	-0,50%	-0,05	9,90	9,94	9,85	10,02	1M	268
20/02/2025	0,51%	0,05	9,95	9,90	9,90	9,95	1M	279
19/02/2025	-0,40%	-0,04	9,90	9,91	9,77	9,98	5M	1.162
18/02/2025	0,40%	0,04	9,94	10,06	9,81	10,06	4M	1.752
17/02/2025	-0,60%	-0,06	9,90	10,00	9,89	10,06	4M	1.064
14/02/2025	4,62%	0,44	9,96	9,62	9,61	9,96	6M	1.459
13/02/2025	-0,42%	-0,04	9,52	9,51	9,45	9,58	1M	617
12/02/2025	-1,54%	-0,15	9,56	9,64	9,42	9,64	2M	1.145
11/02/2025	2,86%	0,27	9,71	9,45	9,39	9,88	3M	913
10/02/2025	2,61%	0,24	9,44	9,32	9,31	9,52	7M	876
07/02/2025	-3,06%	-0,29	9,20	9,48	9,18	9,51	2M	881
06/02/2025	1,93%	0,18	9,49	9,33	9,16	9,59	5M	1.008
05/02/2025	-0,53%	-0,05	9,31	9,39	9,19	9,40	2M	1.088
04/02/2025	-1,16%	-0,11	9,36	9,46	9,36	9,50	4M	819
03/02/2025	-0,32%	-0,03	9,47	9,46	9,45	9,58	1M	427
31/01/2025	-	-	9,50	9,71	9,49	9,72	4M	560

Date,Open,High,Low,Close,Volume
15-Aug-25,15.41,16.03,15.41,15.81,19728934
14-Aug-25,15.35,15.45,15.16,15.31,10649855
13-Aug-25,15.41,15.52,15.14,15.44,9624521
12-Aug-25,15.24,15.54,15.22,15.50,8149751
11-Aug-25,15.28,15.55,15.09,15.24,10946767
08-Aug-25,15.29,15.45,14.90,15.35,14557145
07-Aug-25,14.95,15.39,14.88,15.39,13960807
06-Aug-25,14.77,15.04,14.76,14.94,10725272
05-Aug-25,14.67,14.82,14.66,14.76,5206912
04-Aug-25,14.65,14.78,14.52,14.69,5862901
01-Aug-25,14.67,14.92,14.51,14.60,4773839
31-Jul-25,14.46,14.62,14.35,14.55,4361342
30-Jul-25,14.15,14.63,14.15,14.58,5361741
29-Jul-25,14.13,14.40,14.00,14.23,5804189
28-Jul-25,14.40,14.49,14.12,14.17,6708162
25-Jul-25,14.28,14.51,14.14,14.29,3881203
24-Jul-25,14.20,14.41,14.00,14.26,8337072
23-Jul-25,13.90,14.28,13.86,14.20,1764447
22-Jul-25,14.11,14.20,13.79,13.89,9556363
21-Jul-25,14.45,14.45,13.98,14.09,4892978
18-Jul-25,14.59,14.59,14.12,14.33,21612085
17-Jul-25,14.56,14.78,14.49,14.58,9676873
16-Jul-25,14.50,14.67,14.17,14.54,13096735
15-Jul-25,14.32,14.80,14.32,14.50,10296542
14-Jul-25,14.43,14.52,14.15,14.27,5839045
11-Jul-25,14.68,14.72,14.36,14.42,3334795
10-Jul-25,14.67,14.77,14.54,14.64,5866486
09-Jul-25,15.10,15.13,14.30,14.90,3592175
08-Jul-25,15.24,15.37,15.11,15.20,2000609
07-Jul-25,15.15,15.50,15.05,15.29,15355739
04-Jul-25,15.11,15.14,14.96,15.08,3077984
03-Jul-25,15.08,15.14,14.66,15.01,5314473
02-Jul-25,15.17,15.34,14.81,14.90,3908616
01-Jul-25,14.92,15.44,14.92,15.34,5821314
27-Jun-25,14.20,14.69,14.20,14.55,3814269
26-Jun-25,14.50,14.87,14.25,14.25,6810632
25-Jun-25,14.59,14.66,14.39,14.39,3434082
24-Jun-25,14.40,14.76,14.25,14.60,4733134
23-Jun-25,14.18,14.49,14.00,14.29,3216574
20-Jun-25,14.71,14.71,14.26,14.36,3029391
18-Jun-25,14.93,14.98,14.46,14.46,6502447
17-Jun-25,14.89,15.01,14.81,14.94,4160270
16-Jun-25,14.98,15.14,14.91,14.91,7596873
13-Jun-25,15.00,15.09,14.88,14.98,4542516
12-Jun-25,15.01,15.09,14.85,15.02,3957455
11-Jun-25,14.68,15.07,14.58,15.03,11180078
10-Jun-25,14.68,14.82,14.53,14.70,2811786
09-Jun-25,14.63,14.73,14.30,14.60,6560880
06-Jun-25,14.53,14.86,14.49,14.64,4373757
05-Jun-25,14.90,14.98,14.47,14.67,6201191
04-Jun-25,14.56,14.92,14.51,14.92,6100053
03-Jun-25,14.25,14.79,14.20,14.53,10935027
02-Jun-25,14.49,14.71,14.27,14.34,6722553
30-May-25,14.18,14.49,14.10,14.49,10046905
29-May-25,14.19,14.38,14.03,14.18,9847378
28-May-25,14.30,14.32,14.04,14.11,11178613
27-May-25,13.90,14.43,13.90,14.39,12058504
26-May-25,13.98,14.02,13.70,13.78,3858942
23-May-25,13.80,13.94,13.48,13.92,14035681
22-May-25,13.68,14.01,13.66,13.97,9736558
21-May-25,13.76,13.79,13.41,13.70,14921839
20-May-25,13.73,13.92,13.35,13.80,15854646
19-May-25,13.20,13.71,13.20,13.60,7272915
16-May-25,13.11,13.64,13.00,13.20,8999320
15-May-25,12.77,13.26,12.74,13.15,22322946
14-May-25,12.55,12.81,12.54,12.75,8518363
13-May-25,12.40,12.68,12.31,12.68,29362758
12-May-25,11.53,11.72,11.44,11.54,9167077
09-May-25,11.49,11.68,11.39,11.55,8704671
08-May-25,11.35,11.75,11.29,11.55,4413079
07-May-25,11.26,11.26,11.02,11.26,2198263
06-May-25,11.21,11.31,11.17,11.26,2654176
05-May-25,11.51,11.51,11.19,11.28,1151432
02-May-25,11.57,11.60,11.46,11.51,1301636
30-Apr-25,11.55,11.63,11.35,11.55,1759830
29-Apr-25,11.64,11.68,11.50,11.55,2062088
28-Apr-25,11.25,11.61,11.25,11.61,9820928
25-Apr-25,11.08,11.36,11.04,11.25,10603035
24-Apr-25,10.70,11.32,10.69,11.09,6618168
23-Apr-25,10.46,10.85,10.46,10.71,1758882
22-Apr-25,10.52,10.70,10.48,10.65,4977789
17-Apr-25,10.26,10.60,10.26,10.53,2595609
16-Apr-25,10.53,10.58,10.24,10.33,7028929
15-Apr-25,10.79,10.80,10.58,10.63,2375605
14-Apr-25,10.99,11.02,10.71,10.76,2648037
11-Apr-25,10.85,10.88,10.65,10.87,2008504
10-Apr-25,10.86,10.89,10.72,10.78,2542836
09-Apr-25,10.58,11.00,10.50,10.92,7888528
08-Apr-25,10.60,11.00,10.59,10.67,2257992
07-Apr-25,10.73,10.90,10.50,10.58,4374297
04-Apr-25,10.81,10.90,10.65,10.85,2471274
03-Apr-25,10.82,11.00,10.82,11.00,15167700
02-Apr-25,11.07,11.10,10.92,10.95,2460182
01-Apr-25,10.84,11.05,10.84,11.00,7613345
31-Mar-25,10.80,10.88,10.71,10.88,3472160
28-Mar-25,10.83,10.96,10.75,10.89,1881434
27-Mar-25,10.76,10.95,10.74,10.87,4996651
26-Mar-25,10.79,11.00,10.79,10.82,5273784
25-Mar-25,10.50,10.90,10.50,10.80,2118157
24-Mar-25,10.66,10.69,10.50,10.55,3625306
21-Mar-25,10.46,10.66,10.42,10.66,1809421
20-Mar-25,10.36,10.58,10.36,10.58,3953260
19-Mar-25,10.18,10.42,10.14,10.40,5951683
18-Mar-25,9.98,10.09,9.87,10.09,1788537
17-Mar-25,9.99,10.10,9.89,9.96,3173179
14-Mar-25,9.76,9.94,9.60,9.92,8446450
13-Mar-25,9.84,9.84,9.63,9.81,2153443
12-Mar-25,9.80,9.91,9.65,9.84,2887759
11-Mar-25,10.01,10.04,9.71,9.83,14428939
10-Mar-25,9.92,10.02,9.88,10.01,3653962
07-Mar-25,9.99,10.08,9.84,9.96,3957274
06-Mar-25,9.95,10.16,9.92,9.93,3056269
05-Mar-25,10.04,10.11,9.84,10.00,3460075
28-Feb-25,9.95,10.03,9.69,9.82,4041116
27-Feb-25,9.71,9.99,9.70,9.93,12167255
26-Feb-25,9.78,9.79,9.66,9.69,5546769
25-Feb-25,9.70,9.88,9.62,9.80,801191
24-Feb-25,10.00,10.00,9.62,9.72,5418667
21-Feb-25,9.94,10.02,9.85,9.90,1177471
20-Feb-25,9.90,9.95,9.90,9.95,1169097
19-Feb-25,9.91,9.98,9.77,9.90,4533942
18-Feb-25,10.06,10.06,9.81,9.94,3685830
17-Feb-25,10.00,10.06,9.89,9.90,4355283
14-Feb-25,9.62,9.96,9.61,9.96,5538938
13-Feb-25,9.51,9.58,9.45,9.52,1204469
12-Feb-25,9.64,9.64,9.42,9.56,2497990
11-Feb-25,9.45,9.88,9.39,9.71,3289358
10-Feb-25,9.32,9.52,9.31,9.44,6952917
07-Feb-25,9.48,9.51,9.18,9.20,2357055
06-Feb-25,9.33,9.59,9.16,9.49,5391224
05-Feb-25,9.39,9.40,9.19,9.31,1989354
04-Feb-25,9.46,9.50,9.36,9.36,3577564
03-Feb-25,9.46,9.58,9.45,9.47,1125514
31-Jan-25,9.71,9.72,9.49,9.50,3848033

*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