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
20/10/2021	-2,54%	-0,34	13,02	13,30	13,02	13,69	843K	321
19/10/2021	-6,25%	-0,89	13,36	14,20	13,34	14,31	2M	488
18/10/2021	-0,42%	-0,06	14,25	14,44	14,15	14,55	1M	303
15/10/2021	0,07%	0,01	14,31	14,45	14,31	14,49	5M	49
14/10/2021	-2,05%	-0,30	14,30	14,69	14,17	14,70	939K	308
13/10/2021	3,18%	0,45	14,60	14,35	14,19	14,60	437K	90
11/10/2021	-2,21%	-0,32	14,15	14,47	14,15	14,64	261K	93
08/10/2021	0,63%	0,09	14,47	14,50	14,38	14,82	932K	329
07/10/2021	0,56%	0,08	14,38	14,51	14,10	14,61	3M	344
06/10/2021	-2,39%	-0,35	14,30	14,58	14,19	14,58	929K	348
05/10/2021	-1,55%	-0,23	14,65	14,75	14,64	15,20	714K	277

04/10/2021	-4,55%	-0,71	14,88	15,60	14,88	15,60	1M	309
01/10/2021	2,03%	0,31	15,59	15,28	14,80	15,59	1M	460
30/09/2021	-4,20%	-0,67	15,28	15,84	15,28	15,95	8M	667
29/09/2021	0,25%	0,04	15,95	16,16	15,78	16,19	800K	200
28/09/2021	-0,56%	-0,09	15,91	15,77	15,44	15,97	1M	329
27/09/2021	2,50%	0,39	16,00	15,45	15,45	16,03	2M	401
24/09/2021	-3,04%	-0,49	15,61	15,91	15,48	15,91	2M	331
23/09/2021	2,55%	0,40	16,10	15,80	15,64	16,61	4M	796
22/09/2021	1,23%	0,19	15,70	15,52	15,34	15,80	880K	265
21/09/2021	-1,21%	-0,19	15,51	15,61	15,40	15,76	2M	539
20/09/2021	-3,03%	-0,49	15,70	15,94	15,50	16,14	3M	1.087
17/09/2021	0,25%	0,04	16,19	16,04	15,69	16,19	2M	494
16/09/2021	1,64%	0,26	16,15	15,91	15,64	16,33	3M	615
15/09/2021	2,52%	0,39	15,89	15,48	15,09	15,89	10M	446
14/09/2021	2,92%	0,44	15,50	14,93	14,93	15,50	2M	821
13/09/2021	-0,99%	-0,15	15,06	15,21	14,91	15,32	3M	1.029
10/09/2021	-1,87%	-0,29	15,21	15,25	15,05	15,50	2M	778
09/09/2021	1,97%	0,30	15,50	15,20	14,82	15,50	853K	320
08/09/2021	-0,59%	-0,09	15,20	15,27	14,83	15,72	4M	1.411
06/09/2021	2,00%	0,30	15,29	15,00	14,70	15,29	499K	153
03/09/2021	4,83%	0,69	14,99	14,65	14,23	15,25	16M	690
02/09/2021	0,07%	0,01	14,30	14,44	14,30	15,06	852K	320
01/09/2021	2,58%	0,36	14,29	13,92	13,92	15,15	2M	553
31/08/2021	-0,36%	-0,05	13,93	13,99	13,62	14,20	4M	724
30/08/2021	-2,92%	-0,42	13,98	14,30	13,92	14,43	5M	287
27/08/2021	-0,69%	-0,10	14,40	14,35	14,13	14,64	2M	327
26/08/2021	-4,10%	-0,62	14,50	15,14	14,31	15,14	4M	1.460
25/08/2021	-2,33%	-0,36	15,12	15,48	15,12	15,55	477K	150
24/08/2021	-0,77%	-0,12	15,48	15,60	15,26	15,61	3M	711
23/08/2021	-0,26%	-0,04	15,60	15,64	15,53	15,84	3M	460
20/08/2021	0,90%	0,14	15,64	15,49	15,25	16,28	2M	1.046
19/08/2021	0,98%	0,15	15,50	15,25	14,73	15,96	3M	1.524
18/08/2021	-4,06%	-0,65	15,35	15,94	15,35	16,15	6M	2.460
17/08/2021	0,00%	0,00	16,00	15,99	15,00	16,23	4M	1.533
16/08/2021	-0,62%	-0,10	16,00	16,23	14,70	16,23	5M	1.450
13/08/2021	-0,80%	-0,13	16,10	16,10	16,10	16,97	23M	622
12/08/2021	1,31%	0,21	16,23	16,19	15,80	16,27	502K	121
11/08/2021	-1,72%	-0,28	16,02	16,29	16,00	16,29	366K	54
10/08/2021	-0,61%	-0,10	16,30	16,60	16,11	16,60	712K	173
09/08/2021	0,00%	0,00	16,40	16,42	16,21	16,54	1M	446
06/08/2021	1,23%	0,20	16,40	16,13	15,80	16,99	2M	600
05/08/2021	-1,22%	-0,20	16,20	16,28	16,16	16,44	610K	248
04/08/2021	-0,24%	-0,04	16,40	16,40	16,22	16,78	2M	597
03/08/2021	1,23%	0,20	16,44	16,53	15,90	16,53	1M	328
02/08/2021	-0,18%	-0,03	16,24	16,26	16,11	16,80	2M	775
30/07/2021	1,75%	0,28	16,27	15,82	15,34	16,55	4M	687
29/07/2021	0,25%	0,04	15,99	16,09	15,92	16,09	3M	292
28/07/2021	-0,37%	-0,06	15,95	15,97	15,90	16,08	552K	251
27/07/2021	-0,50%	-0,08	16,01	16,04	15,87	16,19	899K	275
26/07/2021	0,56%	0,09	16,09	15,80	15,75	16,18	881K	266
23/07/2021	0,00%	0,00	16,00	16,13	15,85	16,20	649K	261
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	-	-	12,40	12,66	12,40	12,78	1M	327

Date,Open,High,Low,Close,Volume
20-Oct-21,13.30,13.69,13.02,13.02,842649
19-Oct-21,14.20,14.31,13.34,13.36,1724854
18-Oct-21,14.44,14.55,14.15,14.25,1150237
15-Oct-21,14.45,14.49,14.31,14.31,5090595
14-Oct-21,14.69,14.70,14.17,14.30,938982
13-Oct-21,14.35,14.60,14.19,14.60,436666
11-Oct-21,14.47,14.64,14.15,14.15,260596
08-Oct-21,14.50,14.82,14.38,14.47,932346
07-Oct-21,14.51,14.61,14.10,14.38,2668022
06-Oct-21,14.58,14.58,14.19,14.30,928796
05-Oct-21,14.75,15.20,14.64,14.65,713504
04-Oct-21,15.60,15.60,14.88,14.88,1071319
01-Oct-21,15.28,15.59,14.80,15.59,1193875
30-Sep-21,15.84,15.95,15.28,15.28,8376807
29-Sep-21,16.16,16.19,15.78,15.95,800146
28-Sep-21,15.77,15.97,15.44,15.91,1165106
27-Sep-21,15.45,16.03,15.45,16.00,1533894
24-Sep-21,15.91,15.91,15.48,15.61,1887207
23-Sep-21,15.80,16.61,15.64,16.10,4486247
22-Sep-21,15.52,15.80,15.34,15.70,880008
21-Sep-21,15.61,15.76,15.40,15.51,1699377
20-Sep-21,15.94,16.14,15.50,15.70,2631057
17-Sep-21,16.04,16.19,15.69,16.19,2131519
16-Sep-21,15.91,16.33,15.64,16.15,2684771
15-Sep-21,15.48,15.89,15.09,15.89,9667711
14-Sep-21,14.93,15.50,14.93,15.50,1763160
13-Sep-21,15.21,15.32,14.91,15.06,2528170
10-Sep-21,15.25,15.50,15.05,15.21,1746023
09-Sep-21,15.20,15.50,14.82,15.50,853397
08-Sep-21,15.27,15.72,14.83,15.20,3550130
06-Sep-21,15.00,15.29,14.70,15.29,498731
03-Sep-21,14.65,15.25,14.23,14.99,16196220
02-Sep-21,14.44,15.06,14.30,14.30,852457
01-Sep-21,13.92,15.15,13.92,14.29,1666353
31-Aug-21,13.99,14.20,13.62,13.93,4082492
30-Aug-21,14.30,14.43,13.92,13.98,5302613
27-Aug-21,14.35,14.64,14.13,14.40,1598240
26-Aug-21,15.14,15.14,14.31,14.50,3544523
25-Aug-21,15.48,15.55,15.12,15.12,476766
24-Aug-21,15.60,15.61,15.26,15.48,2535750
23-Aug-21,15.64,15.84,15.53,15.60,2557904
20-Aug-21,15.49,16.28,15.25,15.64,2333056
19-Aug-21,15.25,15.96,14.73,15.50,3261521
18-Aug-21,15.94,16.15,15.35,15.35,5619558
17-Aug-21,15.99,16.23,15.00,16.00,3846381
16-Aug-21,16.23,16.23,14.70,16.00,5419538
13-Aug-21,16.10,16.97,16.10,16.10,23324568
12-Aug-21,16.19,16.27,15.80,16.23,501903
11-Aug-21,16.29,16.29,16.00,16.02,366493
10-Aug-21,16.60,16.60,16.11,16.30,712399
09-Aug-21,16.42,16.54,16.21,16.40,1114242
06-Aug-21,16.13,16.99,15.80,16.40,1843740
05-Aug-21,16.28,16.44,16.16,16.20,609909
04-Aug-21,16.40,16.78,16.22,16.40,1817147
03-Aug-21,16.53,16.53,15.90,16.44,1277794
02-Aug-21,16.26,16.80,16.11,16.24,2006275
30-Jul-21,15.82,16.55,15.34,16.27,4254555
29-Jul-21,16.09,16.09,15.92,15.99,2554024
28-Jul-21,15.97,16.08,15.90,15.95,551553
27-Jul-21,16.04,16.19,15.87,16.01,899384
26-Jul-21,15.80,16.18,15.75,16.09,880617
23-Jul-21,16.13,16.20,15.85,16.00,648733
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TFCO4

cotações, gráficos e mais...