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
22/01/2025	2,02%	0,18	9,08	8,95	8,90	9,08	5M	1.272
21/01/2025	0,91%	0,08	8,90	8,79	8,79	8,97	1M	569
20/01/2025	-0,68%	-0,06	8,82	8,77	8,76	8,94	2M	370
17/01/2025	1,37%	0,12	8,88	8,74	8,68	8,88	475K	226
16/01/2025	-2,99%	-0,27	8,76	8,88	8,75	8,89	3M	1.057
15/01/2025	5,12%	0,44	9,03	8,65	8,62	9,03	5M	1.524
14/01/2025	1,78%	0,15	8,59	8,48	8,34	8,61	2M	850

13/01/2025	-1,75%	-0,15	8,44	8,59	8,41	8,60	2M	1.022
10/01/2025	-1,38%	-0,12	8,59	8,69	8,57	8,73	2M	558
09/01/2025	1,87%	0,16	8,71	8,83	8,60	8,83	1M	754
08/01/2025	-2,84%	-0,25	8,55	8,72	8,50	8,75	5M	2.391
07/01/2025	-0,90%	-0,08	8,80	8,88	8,74	8,93	3M	1.452
06/01/2025	2,07%	0,18	8,88	8,75	8,68	8,88	7M	1.543
03/01/2025	-0,68%	-0,06	8,70	8,73	8,70	8,88	3M	1.513
02/01/2025	-1,35%	-0,12	8,76	8,83	8,73	8,88	4M	361
30/12/2024	0,57%	0,05	8,88	8,85	8,77	8,91	2M	1.389
27/12/2024	-1,12%	-0,10	8,83	8,99	8,77	8,99	3M	1.104
26/12/2024	-0,56%	-0,05	8,93	8,89	8,87	8,98	3M	639
23/12/2024	-1,10%	-0,10	8,98	9,02	8,95	9,04	2M	609
20/12/2024	1,91%	0,17	9,08	8,90	8,89	9,20	3M	908
19/12/2024	2,30%	0,20	8,91	8,95	8,59	8,95	5M	2.657
18/12/2024	-5,63%	-0,52	8,71	9,14	8,69	9,14	16M	3.740
17/12/2024	0,65%	0,06	9,23	9,16	9,10	9,23	4M	2.146
16/12/2024	0,11%	0,01	9,17	9,19	9,13	9,30	1M	712
13/12/2024	0,99%	0,09	9,16	9,01	9,01	9,19	4M	1.696
12/12/2024	-5,03%	-0,48	9,07	9,36	9,02	9,36	10M	2.528
11/12/2024	1,92%	0,18	9,55	9,24	9,20	9,57	4M	1.014
10/12/2024	2,74%	0,25	9,37	9,18	9,10	9,37	4M	983
09/12/2024	0,22%	0,02	9,12	9,15	9,10	9,20	3M	783
06/12/2024	-3,09%	-0,29	9,10	9,46	9,05	9,48	4M	1.095
05/12/2024	0,97%	0,09	9,39	9,43	9,38	9,65	5M	1.956
04/12/2024	0,11%	0,01	9,30	9,20	9,19	9,44	3M	1.332
03/12/2024	2,65%	0,24	9,29	9,09	8,99	9,36	20M	2.587
02/12/2024	-0,11%	-0,01	9,05	9,01	8,90	9,12	5M	1.935
29/11/2024	1,80%	0,16	9,06	8,90	8,70	9,13	5M	1.680
28/11/2024	-4,40%	-0,41	8,90	9,26	8,90	9,39	6M	2.870
27/11/2024	-3,72%	-0,36	9,31	9,61	9,31	9,69	9M	2.268
26/11/2024	0,83%	0,08	9,67	9,56	9,52	9,83	4M	975
25/11/2024	1,48%	0,14	9,59	9,50	9,36	9,63	1M	595
22/11/2024	2,61%	0,24	9,45	9,40	9,26	9,45	3M	1.208
21/11/2024	0,44%	0,04	9,21	9,16	9,16	9,42	9M	2.028
19/11/2024	4,44%	0,39	9,17	8,77	8,64	9,30	49M	4.995
18/11/2024	-5,59%	-0,52	8,78	9,25	8,75	9,25	17M	1.734
14/11/2024	-2,41%	-0,23	9,30	9,44	9,25	9,55	11M	1.947
13/11/2024	-0,63%	-0,06	9,53	9,57	9,45	9,61	6M	1.004
12/11/2024	-2,04%	-0,20	9,59	9,73	9,59	9,81	14M	941
11/11/2024	-1,51%	-0,15	9,79	9,90	9,74	9,91	4M	849
08/11/2024	-1,29%	-0,13	9,94	9,97	9,76	9,98	1M	603
07/11/2024	-0,49%	-0,05	10,07	10,13	9,86	10,19	2M	796
06/11/2024	0,30%	0,03	10,12	9,99	9,92	10,25	4M	1.028
05/11/2024	-1,08%	-0,11	10,09	10,15	10,09	10,25	2M	502
04/11/2024	4,08%	0,40	10,20	9,92	9,87	10,20	2M	828
01/11/2024	-5,77%	-0,60	9,80	10,32	9,80	10,32	4M	1.303
31/10/2024	0,10%	0,01	10,40	10,45	10,15	10,45	2M	555
30/10/2024	-0,10%	-0,01	10,39	10,37	10,34	10,44	2M	764
29/10/2024	-1,89%	-0,20	10,40	10,56	10,36	10,65	1M	578
28/10/2024	0,57%	0,06	10,60	10,58	10,45	10,67	2M	860
25/10/2024	-1,50%	-0,16	10,54	10,74	10,51	10,76	2M	826
24/10/2024	1,81%	0,19	10,70	10,41	10,33	10,70	3M	937
23/10/2024	-0,57%	-0,06	10,51	10,56	10,33	10,56	2M	450
22/10/2024	0,67%	0,07	10,57	10,39	10,35	10,58	935K	304
21/10/2024	-0,38%	-0,04	10,50	10,55	10,47	10,69	2M	933
18/10/2024	0,38%	0,04	10,54	10,50	10,35	10,56	1M	507
17/10/2024	0,00%	0,00	10,50	10,42	10,21	10,52	1M	285
16/10/2024	3,24%	0,33	10,50	10,17	10,11	10,50	2M	1.009
15/10/2024	-0,29%	-0,03	10,17	10,30	10,10	10,30	936K	292
14/10/2024	-1,83%	-0,19	10,20	10,35	10,14	10,38	3M	734
11/10/2024	1,86%	0,19	10,39	10,13	9,90	10,39	4M	1.303
10/10/2024	-1,26%	-0,13	10,20	10,29	10,07	10,29	2M	1.095
09/10/2024	-1,15%	-0,12	10,33	10,37	10,25	10,46	3M	1.018
08/10/2024	0,19%	0,02	10,45	10,41	10,35	10,58	999K	500
07/10/2024	-1,23%	-0,13	10,43	10,60	10,39	10,60	2M	658
04/10/2024	0,48%	0,05	10,56	10,52	10,42	10,56	3M	639
03/10/2024	-2,14%	-0,23	10,51	10,51	10,46	10,60	1M	599
02/10/2024	0,56%	0,06	10,74	10,81	10,65	10,92	1M	663
01/10/2024	2,01%	0,21	10,68	10,62	10,47	10,81	2M	719
30/09/2024	-1,69%	-0,18	10,47	10,56	10,41	10,69	2M	689
27/09/2024	-1,11%	-0,12	10,65	10,75	10,60	10,90	2M	1.294
26/09/2024	0,65%	0,07	10,77	10,84	10,66	10,86	884K	368
25/09/2024	-3,78%	-0,42	10,70	11,10	10,70	11,10	2M	526
24/09/2024	0,63%	0,07	11,12	11,20	11,05	11,24	1M	563
23/09/2024	-3,07%	-0,35	11,05	11,21	11,00	11,21	2M	858
20/09/2024	0,88%	0,10	11,40	11,27	10,90	11,40	2M	1.086
19/09/2024	-1,48%	-0,17	11,30	11,42	11,22	11,42	2M	819
18/09/2024	-0,69%	-0,08	11,47	11,55	11,47	11,59	1M	302
17/09/2024	-0,35%	-0,04	11,55	11,48	11,24	11,60	2M	1.106
16/09/2024	-0,09%	-0,01	11,59	11,63	11,49	11,63	2M	859
13/09/2024	0,96%	0,11	11,60	11,50	11,50	11,70	3M	623
12/09/2024	-2,21%	-0,26	11,49	11,75	11,45	11,75	2M	426
11/09/2024	0,43%	0,05	11,75	11,62	11,52	11,76	1M	374
10/09/2024	1,74%	0,20	11,70	11,49	11,39	11,73	1M	565
09/09/2024	0,00%	0,00	11,50	11,42	11,42	11,58	1M	211
06/09/2024	-2,62%	-0,31	11,50	11,65	11,41	11,74	1M	207
05/09/2024	-0,59%	-0,07	11,81	11,92	11,74	11,93	474K	265
04/09/2024	1,54%	0,18	11,88	11,65	11,64	12,06	2M	960
03/09/2024	1,30%	0,15	11,70	11,52	11,50	11,72	1M	400
02/09/2024	-3,19%	-0,38	11,55	11,75	11,51	11,75	975K	409
30/08/2024	1,88%	0,22	11,93	11,70	11,50	11,93	513K	224
29/08/2024	-2,42%	-0,29	11,71	11,90	11,56	11,90	1M	423
28/08/2024	-1,23%	-0,15	12,00	11,95	11,72	12,14	2M	420
27/08/2024	1,25%	0,15	12,15	11,99	11,77	12,19	3M	948
26/08/2024	-2,44%	-0,30	12,00	12,30	11,86	12,45	7M	457
23/08/2024	1,91%	0,23	12,30	12,07	12,07	12,30	3M	281
22/08/2024	-1,87%	-0,23	12,07	12,30	12,00	12,30	1M	381
21/08/2024	-1,99%	-0,25	12,30	12,48	12,24	12,48	1M	452
20/08/2024	1,54%	0,19	12,55	12,37	12,30	12,55	1M	446
19/08/2024	-0,24%	-0,03	12,36	12,31	12,22	12,40	8M	366
16/08/2024	-0,08%	-0,01	12,39	12,67	12,33	12,67	684K	385
15/08/2024	1,22%	0,15	12,40	12,09	12,05	12,67	2M	389
14/08/2024	-1,05%	-0,13	12,25	12,31	12,17	12,44	4M	506
13/08/2024	1,48%	0,18	12,38	12,20	11,63	12,58	4M	1.837
12/08/2024	1,33%	0,16	12,20	12,03	11,94	12,20	2M	774
09/08/2024	3,35%	0,39	12,04	11,80	11,62	12,05	3M	1.127
08/08/2024	1,30%	0,15	11,65	11,50	11,50	11,67	616K	250
07/08/2024	3,51%	0,39	11,50	11,25	11,18	11,50	1M	506
06/08/2024	-2,37%	-0,27	11,11	11,38	11,11	11,39	2M	223
05/08/2024	-0,61%	-0,07	11,38	11,26	10,97	11,38	987K	305
02/08/2024	0,00%	0,00	11,45	11,48	11,20	11,60	975K	368
01/08/2024	3,62%	0,40	11,45	11,14	11,09	11,45	924K	215
31/07/2024	0,64%	0,07	11,05	11,11	11,00	11,11	1M	528
30/07/2024	-1,79%	-0,20	10,98	11,01	10,83	11,06	2M	761
29/07/2024	-1,76%	-0,20	11,18	11,27	11,09	11,29	1M	691
26/07/2024	3,55%	0,39	11,38	10,97	10,93	11,38	1M	539
25/07/2024	-0,99%	-0,11	10,99	11,03	10,81	11,05	2M	678
24/07/2024	-0,45%	-0,05	11,10	11,16	11,02	11,16	385K	130
23/07/2024	-2,53%	-0,29	11,15	11,30	11,09	11,30	1M	553
22/07/2024	1,96%	0,22	11,44	11,43	11,25	11,44	5M	553
19/07/2024	1,08%	0,12	11,22	11,22	11,01	11,27	4M	563
18/07/2024	-3,48%	-0,40	11,10	11,43	11,08	11,43	1M	367
17/07/2024	0,88%	0,10	11,50	11,23	11,23	11,50	2M	214
16/07/2024	-0,70%	-0,08	11,40	11,40	11,30	11,50	979K	450
15/07/2024	2,04%	0,23	11,48	11,18	11,17	11,48	770K	220
12/07/2024	0,36%	0,04	11,25	11,29	11,17	11,31	1M	500
11/07/2024	-	-	11,21	11,48	11,18	11,60	2M	702

Date,Open,High,Low,Close,Volume
22-Jan-25,8.95,9.08,8.90,9.08,4739263
21-Jan-25,8.79,8.97,8.79,8.90,1460659
20-Jan-25,8.77,8.94,8.76,8.82,2230903
17-Jan-25,8.74,8.88,8.68,8.88,474999
16-Jan-25,8.88,8.89,8.75,8.76,3437456
15-Jan-25,8.65,9.03,8.62,9.03,5250268
14-Jan-25,8.48,8.61,8.34,8.59,2071088
13-Jan-25,8.59,8.60,8.41,8.44,2001706
10-Jan-25,8.69,8.73,8.57,8.59,1565784
09-Jan-25,8.83,8.83,8.60,8.71,1340330
08-Jan-25,8.72,8.75,8.50,8.55,4756277
07-Jan-25,8.88,8.93,8.74,8.80,2738922
06-Jan-25,8.75,8.88,8.68,8.88,7065352
03-Jan-25,8.73,8.88,8.70,8.70,3449042
02-Jan-25,8.83,8.88,8.73,8.76,4181967
30-Dec-24,8.85,8.91,8.77,8.88,1804964
27-Dec-24,8.99,8.99,8.77,8.83,2778435
26-Dec-24,8.89,8.98,8.87,8.93,2994667
23-Dec-24,9.02,9.04,8.95,8.98,1955429
20-Dec-24,8.90,9.20,8.89,9.08,3069601
19-Dec-24,8.95,8.95,8.59,8.91,4812973
18-Dec-24,9.14,9.14,8.69,8.71,15795901
17-Dec-24,9.16,9.23,9.10,9.23,3952589
16-Dec-24,9.19,9.30,9.13,9.17,1386335
13-Dec-24,9.01,9.19,9.01,9.16,3753768
12-Dec-24,9.36,9.36,9.02,9.07,10242495
11-Dec-24,9.24,9.57,9.20,9.55,4042502
10-Dec-24,9.18,9.37,9.10,9.37,3507313
09-Dec-24,9.15,9.20,9.10,9.12,3128758
06-Dec-24,9.46,9.48,9.05,9.10,3834068
05-Dec-24,9.43,9.65,9.38,9.39,4538610
04-Dec-24,9.20,9.44,9.19,9.30,2937731
03-Dec-24,9.09,9.36,8.99,9.29,20251779
02-Dec-24,9.01,9.12,8.90,9.05,4781207
29-Nov-24,8.90,9.13,8.70,9.06,4876111
28-Nov-24,9.26,9.39,8.90,8.90,5730218
27-Nov-24,9.61,9.69,9.31,9.31,8501745
26-Nov-24,9.56,9.83,9.52,9.67,4450731
25-Nov-24,9.50,9.63,9.36,9.59,1193156
22-Nov-24,9.40,9.45,9.26,9.45,3355459
21-Nov-24,9.16,9.42,9.16,9.21,8696676
19-Nov-24,8.77,9.30,8.64,9.17,48621771
18-Nov-24,9.25,9.25,8.75,8.78,17265813
14-Nov-24,9.44,9.55,9.25,9.30,11137741
13-Nov-24,9.57,9.61,9.45,9.53,6374568
12-Nov-24,9.73,9.81,9.59,9.59,14433376
11-Nov-24,9.90,9.91,9.74,9.79,3686830
08-Nov-24,9.97,9.98,9.76,9.94,1366782
07-Nov-24,10.13,10.19,9.86,10.07,1658031
06-Nov-24,9.99,10.25,9.92,10.12,4236074
05-Nov-24,10.15,10.25,10.09,10.09,2195315
04-Nov-24,9.92,10.20,9.87,10.20,1633243
01-Nov-24,10.32,10.32,9.80,9.80,4094432
31-Oct-24,10.45,10.45,10.15,10.40,1948928
30-Oct-24,10.37,10.44,10.34,10.39,2067962
29-Oct-24,10.56,10.65,10.36,10.40,1440728
28-Oct-24,10.58,10.67,10.45,10.60,2104556
25-Oct-24,10.74,10.76,10.51,10.54,2410359
24-Oct-24,10.41,10.70,10.33,10.70,3253725
23-Oct-24,10.56,10.56,10.33,10.51,1895696
22-Oct-24,10.39,10.58,10.35,10.57,934693
21-Oct-24,10.55,10.69,10.47,10.50,1715629
18-Oct-24,10.50,10.56,10.35,10.54,1078116
17-Oct-24,10.42,10.52,10.21,10.50,1071187
16-Oct-24,10.17,10.50,10.11,10.50,1616528
15-Oct-24,10.30,10.30,10.10,10.17,935616
14-Oct-24,10.35,10.38,10.14,10.20,3145925
11-Oct-24,10.13,10.39,9.90,10.39,3977755
10-Oct-24,10.29,10.29,10.07,10.20,2412967
09-Oct-24,10.37,10.46,10.25,10.33,2702856
08-Oct-24,10.41,10.58,10.35,10.45,998671
07-Oct-24,10.60,10.60,10.39,10.43,1921156
04-Oct-24,10.52,10.56,10.42,10.56,2974106
03-Oct-24,10.51,10.60,10.46,10.51,1429717
02-Oct-24,10.81,10.92,10.65,10.74,1410646
01-Oct-24,10.62,10.81,10.47,10.68,1691853
30-Sep-24,10.56,10.69,10.41,10.47,1722013
27-Sep-24,10.75,10.90,10.60,10.65,2221769
26-Sep-24,10.84,10.86,10.66,10.77,883891
25-Sep-24,11.10,11.10,10.70,10.70,1898065
24-Sep-24,11.20,11.24,11.05,11.12,1104103
23-Sep-24,11.21,11.21,11.00,11.05,1919241
20-Sep-24,11.27,11.40,10.90,11.40,2279818
19-Sep-24,11.42,11.42,11.22,11.30,1570722
18-Sep-24,11.55,11.59,11.47,11.47,1013429
17-Sep-24,11.48,11.60,11.24,11.55,1949650
16-Sep-24,11.63,11.63,11.49,11.59,2189439
13-Sep-24,11.50,11.70,11.50,11.60,3015194
12-Sep-24,11.75,11.75,11.45,11.49,1568648
11-Sep-24,11.62,11.76,11.52,11.75,1180955
10-Sep-24,11.49,11.73,11.39,11.70,1108336
09-Sep-24,11.42,11.58,11.42,11.50,1336899
06-Sep-24,11.65,11.74,11.41,11.50,1403981
05-Sep-24,11.92,11.93,11.74,11.81,473608
04-Sep-24,11.65,12.06,11.64,11.88,2132959
03-Sep-24,11.52,11.72,11.50,11.70,1395845
02-Sep-24,11.75,11.75,11.51,11.55,974911
30-Aug-24,11.70,11.93,11.50,11.93,512737
29-Aug-24,11.90,11.90,11.56,11.71,1352889
28-Aug-24,11.95,12.14,11.72,12.00,2122925
27-Aug-24,11.99,12.19,11.77,12.15,2526996
26-Aug-24,12.30,12.45,11.86,12.00,7404721
23-Aug-24,12.07,12.30,12.07,12.30,3044633
22-Aug-24,12.30,12.30,12.00,12.07,1345601
21-Aug-24,12.48,12.48,12.24,12.30,1203917
20-Aug-24,12.37,12.55,12.30,12.55,1173411
19-Aug-24,12.31,12.40,12.22,12.36,8135930
16-Aug-24,12.67,12.67,12.33,12.39,684053
15-Aug-24,12.09,12.67,12.05,12.40,1898109
14-Aug-24,12.31,12.44,12.17,12.25,4293167
13-Aug-24,12.20,12.58,11.63,12.38,3583821
12-Aug-24,12.03,12.20,11.94,12.20,2018909
09-Aug-24,11.80,12.05,11.62,12.04,2523663
08-Aug-24,11.50,11.67,11.50,11.65,615516
07-Aug-24,11.25,11.50,11.18,11.50,1316421
06-Aug-24,11.38,11.39,11.11,11.11,1691500
05-Aug-24,11.26,11.38,10.97,11.38,986557
02-Aug-24,11.48,11.60,11.20,11.45,974514
01-Aug-24,11.14,11.45,11.09,11.45,924434
31-Jul-24,11.11,11.11,11.00,11.05,1055049
30-Jul-24,11.01,11.06,10.83,10.98,1572211
29-Jul-24,11.27,11.29,11.09,11.18,1321890
26-Jul-24,10.97,11.38,10.93,11.38,1121821
25-Jul-24,11.03,11.05,10.81,10.99,1774172
24-Jul-24,11.16,11.16,11.02,11.10,384609
23-Jul-24,11.30,11.30,11.09,11.15,1305154
22-Jul-24,11.43,11.44,11.25,11.44,5052467
19-Jul-24,11.22,11.27,11.01,11.22,4429472
18-Jul-24,11.43,11.43,11.08,11.10,1148870
17-Jul-24,11.23,11.50,11.23,11.50,1904898
16-Jul-24,11.40,11.50,11.30,11.40,978814
15-Jul-24,11.18,11.48,11.17,11.48,770389
12-Jul-24,11.29,11.31,11.17,11.25,1056591
11-Jul-24,11.48,11.60,11.18,11.21,1616314

*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