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
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	0,09%	0,01	11,21	11,48	11,18	11,60	2M	702
10/07/2024	-0,88%	-0,10	11,20	11,28	11,08	11,45	3M	1.086
09/07/2024	2,63%	0,29	11,30	11,03	10,98	11,30	871K	500
08/07/2024	-3,42%	-0,39	11,01	11,28	11,01	11,32	8M	956
05/07/2024	0,80%	0,09	11,40	11,27	11,00	11,40	2M	743
04/07/2024	1,98%	0,22	11,31	11,01	11,01	11,35	2M	390
03/07/2024	4,13%	0,44	11,09	10,76	10,65	11,09	2M	883
02/07/2024	-0,28%	-0,03	10,65	10,81	10,58	10,81	831K	433
01/07/2024	-0,28%	-0,03	10,68	10,65	10,56	10,82	2M	1.174
28/06/2024	-2,64%	-0,29	10,71	10,89	10,60	10,89	3M	453
27/06/2024	4,27%	0,45	11,00	10,48	10,46	11,00	2M	796
26/06/2024	0,48%	0,05	10,55	10,33	10,23	10,55	744K	367
25/06/2024	2,34%	0,24	10,50	10,33	10,26	10,55	9M	2.344
24/06/2024	-0,39%	-0,04	10,26	10,40	10,11	10,43	2M	1.096
21/06/2024	2,90%	0,29	10,30	10,14	9,95	10,40	3M	403
20/06/2024	-7,74%	-0,84	10,01	11,05	9,98	11,11	13M	2.157
19/06/2024	-1,45%	-0,16	10,85	11,00	10,73	11,00	1M	405
18/06/2024	-3,51%	-0,40	11,01	11,51	11,01	11,51	2M	469
17/06/2024	-2,06%	-0,24	11,41	11,57	11,41	11,60	637K	187
14/06/2024	0,00%	0,00	11,65	11,73	11,62	11,80	814K	200
13/06/2024	-1,19%	-0,14	11,65	11,89	11,58	11,89	926K	236
12/06/2024	-0,92%	-0,11	11,79	11,91	11,66	11,98	1M	373
11/06/2024	2,67%	0,31	11,90	11,61	11,61	11,90	1M	233
10/06/2024	-0,34%	-0,04	11,59	11,71	11,56	11,86	1M	269
07/06/2024	-1,02%	-0,12	11,63	11,63	11,50	11,78	1M	239
06/06/2024	3,07%	0,35	11,75	11,32	11,32	11,82	917K	307
05/06/2024	2,24%	0,25	11,40	11,15	11,01	11,53	3M	884
04/06/2024	-0,36%	-0,04	11,15	11,22	11,02	11,25	1M	265
03/06/2024	0,81%	0,09	11,19	11,03	10,95	11,57	2M	790
31/05/2024	-2,72%	-0,31	11,10	11,39	10,90	11,39	3M	743
29/05/2024	-0,78%	-0,09	11,41	11,46	11,40	11,67	1M	347
28/05/2024	-1,63%	-0,19	11,50	11,81	11,50	11,81	1M	450
27/05/2024	-0,51%	-0,06	11,69	11,76	11,63	11,80	2M	646
24/05/2024	-2,16%	-0,26	11,75	11,96	11,75	11,96	2M	656
23/05/2024	-3,92%	-0,49	12,01	12,30	11,88	12,30	3M	620
22/05/2024	3,65%	0,44	12,50	11,91	11,70	12,50	5M	1.020
21/05/2024	-0,08%	-0,01	12,06	12,00	11,81	12,06	984K	283
20/05/2024	-0,25%	-0,03	12,07	11,95	11,81	12,20	5M	898
17/05/2024	0,41%	0,05	12,10	11,94	11,76	12,10	3M	311
16/05/2024	1,43%	0,17	12,05	11,98	11,76	12,05	1M	168
15/05/2024	-0,17%	-0,02	11,88	11,81	11,76	11,90	4M	412
14/05/2024	0,51%	0,06	11,90	11,95	11,64	12,00	2M	492
13/05/2024	2,07%	0,24	11,84	11,59	11,57	11,84	1M	202
10/05/2024	-0,09%	-0,01	11,60	11,69	11,50	11,71	3M	252
09/05/2024	-0,60%	-0,07	11,61	11,57	11,39	11,69	440K	178
08/05/2024	-1,02%	-0,12	11,68	11,55	11,55	11,71	501K	193
07/05/2024	0,85%	0,10	11,80	11,68	11,54	11,81	2M	409
06/05/2024	0,00%	0,00	11,70	11,70	11,62	12,16	1M	521
03/05/2024	3,27%	0,37	11,70	11,30	11,14	11,95	5M	515
02/05/2024	0,71%	0,08	11,33	11,25	11,23	11,35	1M	126
30/04/2024	0,90%	0,10	11,25	11,00	10,94	11,25	2M	299
29/04/2024	-2,02%	-0,23	11,15	11,43	11,15	11,50	486K	199
26/04/2024	1,52%	0,17	11,38	11,39	11,15	11,45	2M	608
25/04/2024	-1,58%	-0,18	11,21	11,41	11,21	11,41	2M	124
24/04/2024	0,35%	0,04	11,39	11,49	11,38	11,50	373K	134
23/04/2024	-1,65%	-0,19	11,35	11,36	11,23	11,43	633K	228
22/04/2024	0,87%	0,10	11,54	11,47	11,42	11,58	734K	242
19/04/2024	2,42%	0,27	11,44	11,15	11,15	11,47	875K	220
18/04/2024	-0,27%	-0,03	11,17	11,18	11,00	11,24	2M	570
17/04/2024	-1,32%	-0,15	11,20	11,34	11,10	11,36	2M	400
16/04/2024	-1,30%	-0,15	11,35	11,30	11,28	11,38	883K	428
15/04/2024	-1,12%	-0,13	11,50	11,68	11,37	11,68	3M	729
12/04/2024	-2,84%	-0,34	11,63	11,92	11,60	11,94	6M	1.042
11/04/2024	0,67%	0,08	11,97	11,80	11,56	12,06	2M	750
10/04/2024	-3,49%	-0,43	11,89	12,14	11,66	12,20	6M	1.106
09/04/2024	3,53%	0,42	12,32	11,97	11,95	12,38	2M	597
08/04/2024	-0,08%	-0,01	11,90	11,90	11,68	11,94	1M	724
05/04/2024	-1,41%	-0,17	11,91	12,10	11,84	12,27	719K	427
04/04/2024	1,51%	0,18	12,08	11,81	11,81	12,17	1M	324
03/04/2024	-2,38%	-0,29	11,90	12,04	11,84	12,04	1M	136
02/04/2024	3,13%	0,37	12,19	11,82	11,61	12,19	1M	795
01/04/2024	-3,11%	-0,38	11,82	12,06	11,72	12,14	3M	848
28/03/2024	-1,45%	-0,18	12,20	12,20	12,10	12,39	1M	323
27/03/2024	1,89%	0,23	12,38	12,02	11,95	12,38	1M	690
26/03/2024	-0,33%	-0,04	12,15	12,09	11,93	12,29	1M	584
25/03/2024	0,00%	0,00	12,19	12,08	12,00	12,22	413K	140
22/03/2024	-3,18%	-0,40	12,19	12,62	11,99	12,64	7M	1.234
21/03/2024	-4,33%	-0,57	12,59	13,02	12,59	13,13	1M	563
20/03/2024	2,49%	0,32	13,16	12,91	12,80	13,16	3M	688
19/03/2024	1,34%	0,17	12,84	12,67	12,53	12,93	5M	248
18/03/2024	-1,93%	-0,25	12,67	12,86	12,66	12,97	2M	883
15/03/2024	-1,37%	-0,18	12,92	13,10	12,81	13,10	2M	453
14/03/2024	-1,13%	-0,15	13,10	13,25	13,10	13,28	618K	91
13/03/2024	-0,23%	-0,03	13,25	13,22	13,21	13,48	2M	364
12/03/2024	0,91%	0,12	13,28	13,13	13,12	13,39	510K	196
11/03/2024	-0,98%	-0,13	13,16	13,21	13,10	13,35	2M	350
08/03/2024	-0,82%	-0,11	13,29	13,10	13,09	13,47	2M	764
07/03/2024	4,04%	0,52	13,40	12,89	12,84	13,40	3M	151
06/03/2024	-0,62%	-0,08	12,88	12,97	12,61	13,11	4M	571
05/03/2024	1,65%	0,21	12,96	12,78	12,76	13,03	465K	117
04/03/2024	-2,89%	-0,38	12,75	13,17	12,52	13,19	3M	588
01/03/2024	-2,16%	-0,29	13,13	13,49	13,06	13,50	2M	613
29/02/2024	-1,68%	-0,23	13,42	13,68	13,41	13,68	941K	291
28/02/2024	-0,51%	-0,07	13,65	13,72	13,54	13,74	1M	284
27/02/2024	1,63%	0,22	13,72	13,51	13,40	13,81	2M	881
26/02/2024	-0,37%	-0,05	13,50	13,59	13,33	13,67	953K	477
23/02/2024	-1,45%	-0,20	13,55	13,83	13,48	13,87	517K	182
22/02/2024	-0,51%	-0,07	13,75	13,80	13,50	13,99	1M	383
21/02/2024	-3,56%	-0,51	13,82	14,29	13,82	14,30	2M	395
20/02/2024	-0,83%	-0,12	14,33	14,29	14,18	14,54	4M	387
19/02/2024	1,05%	0,15	14,45	14,28	14,15	14,45	1M	180
16/02/2024	2,14%	0,30	14,30	13,98	13,82	14,30	559K	244
15/02/2024	-0,64%	-0,09	14,00	13,93	13,79	14,01	965K	388
14/02/2024	-0,49%	-0,07	14,09	13,95	13,71	14,09	1M	405
09/02/2024	1,22%	0,17	14,16	13,70	13,70	14,16	511K	179
08/02/2024	0,72%	0,10	13,99	13,79	13,40	13,99	3M	1.378
07/02/2024	1,39%	0,19	13,89	13,70	13,43	13,89	1M	193
06/02/2024	2,24%	0,30	13,70	13,34	13,30	13,70	296K	89
05/02/2024	-0,67%	-0,09	13,40	13,33	13,19	13,49	635K	261
02/02/2024	-1,46%	-0,20	13,49	13,57	13,45	13,75	1M	449
01/02/2024	2,93%	0,39	13,69	13,28	13,05	13,77	3M	585
31/01/2024	0,61%	0,08	13,30	13,28	13,17	13,51	2M	270
30/01/2024	-2,44%	-0,33	13,22	13,51	13,15	13,56	3M	662
29/01/2024	-3,42%	-0,48	13,55	13,98	13,55	14,00	1M	338
26/01/2024	-1,96%	-0,28	14,03	14,20	14,00	14,28	717K	194
25/01/2024	2,65%	0,37	14,31	13,90	13,87	14,33	888K	161
24/01/2024	-1,13%	-0,16	13,94	14,07	13,94	14,12	217K	102
23/01/2024	1,66%	0,23	14,10	13,84	13,81	14,10	372K	81
22/01/2024	-0,22%	-0,03	13,87	13,90	13,69	13,97	788K	319
19/01/2024	-1,00%	-0,14	13,90	13,94	13,66	14,40	2M	538
18/01/2024	-1,06%	-0,15	14,04	14,33	13,93	14,33	2M	169
17/01/2024	0,85%	0,12	14,19	14,03	13,96	14,38	2M	420
16/01/2024	-	-	14,07	14,01	13,85	14,20	988K	236

Date,Open,High,Low,Close,Volume
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
10-Jul-24,11.28,11.45,11.08,11.20,2976655
09-Jul-24,11.03,11.30,10.98,11.30,871263
08-Jul-24,11.28,11.32,11.01,11.01,8419617
05-Jul-24,11.27,11.40,11.00,11.40,1526530
04-Jul-24,11.01,11.35,11.01,11.31,1568014
03-Jul-24,10.76,11.09,10.65,11.09,1842414
02-Jul-24,10.81,10.81,10.58,10.65,830981
01-Jul-24,10.65,10.82,10.56,10.68,1855309
28-Jun-24,10.89,10.89,10.60,10.71,3210973
27-Jun-24,10.48,11.00,10.46,11.00,1775209
26-Jun-24,10.33,10.55,10.23,10.55,743906
25-Jun-24,10.33,10.55,10.26,10.50,9092696
24-Jun-24,10.40,10.43,10.11,10.26,2418583
21-Jun-24,10.14,10.40,9.95,10.30,2654083
20-Jun-24,11.05,11.11,9.98,10.01,13442340
19-Jun-24,11.00,11.00,10.73,10.85,1109456
18-Jun-24,11.51,11.51,11.01,11.01,2369448
17-Jun-24,11.57,11.60,11.41,11.41,636550
14-Jun-24,11.73,11.80,11.62,11.65,814410
13-Jun-24,11.89,11.89,11.58,11.65,925569
12-Jun-24,11.91,11.98,11.66,11.79,1102469
11-Jun-24,11.61,11.90,11.61,11.90,1289234
10-Jun-24,11.71,11.86,11.56,11.59,1057426
07-Jun-24,11.63,11.78,11.50,11.63,1227969
06-Jun-24,11.32,11.82,11.32,11.75,917389
05-Jun-24,11.15,11.53,11.01,11.40,2858849
04-Jun-24,11.22,11.25,11.02,11.15,1058181
03-Jun-24,11.03,11.57,10.95,11.19,2090511
31-May-24,11.39,11.39,10.90,11.10,3365924
29-May-24,11.46,11.67,11.40,11.41,1072381
28-May-24,11.81,11.81,11.50,11.50,1399774
27-May-24,11.76,11.80,11.63,11.69,1519669
24-May-24,11.96,11.96,11.75,11.75,1759298
23-May-24,12.30,12.30,11.88,12.01,2973012
22-May-24,11.91,12.50,11.70,12.50,5156898
21-May-24,12.00,12.06,11.81,12.06,984242
20-May-24,11.95,12.20,11.81,12.07,4789808
17-May-24,11.94,12.10,11.76,12.10,2577695
16-May-24,11.98,12.05,11.76,12.05,1151815
15-May-24,11.81,11.90,11.76,11.88,4423667
14-May-24,11.95,12.00,11.64,11.90,1636629
13-May-24,11.59,11.84,11.57,11.84,1119309
10-May-24,11.69,11.71,11.50,11.60,2564441
09-May-24,11.57,11.69,11.39,11.61,440496
08-May-24,11.55,11.71,11.55,11.68,501139
07-May-24,11.68,11.81,11.54,11.80,1980729
06-May-24,11.70,12.16,11.62,11.70,1341303
03-May-24,11.30,11.95,11.14,11.70,5055144
02-May-24,11.25,11.35,11.23,11.33,1256345
30-Apr-24,11.00,11.25,10.94,11.25,1776257
29-Apr-24,11.43,11.50,11.15,11.15,486173
26-Apr-24,11.39,11.45,11.15,11.38,2073080
25-Apr-24,11.41,11.41,11.21,11.21,1825386
24-Apr-24,11.49,11.50,11.38,11.39,372823
23-Apr-24,11.36,11.43,11.23,11.35,633228
22-Apr-24,11.47,11.58,11.42,11.54,733875
19-Apr-24,11.15,11.47,11.15,11.44,874948
18-Apr-24,11.18,11.24,11.00,11.17,1665089
17-Apr-24,11.34,11.36,11.10,11.20,2455344
16-Apr-24,11.30,11.38,11.28,11.35,882590
15-Apr-24,11.68,11.68,11.37,11.50,2627203
12-Apr-24,11.92,11.94,11.60,11.63,5697678
11-Apr-24,11.80,12.06,11.56,11.97,1514905
10-Apr-24,12.14,12.20,11.66,11.89,6424490
09-Apr-24,11.97,12.38,11.95,12.32,1901442
08-Apr-24,11.90,11.94,11.68,11.90,1300567
05-Apr-24,12.10,12.27,11.84,11.91,719412
04-Apr-24,11.81,12.17,11.81,12.08,1134590
03-Apr-24,12.04,12.04,11.84,11.90,1040618
02-Apr-24,11.82,12.19,11.61,12.19,1486419
01-Apr-24,12.06,12.14,11.72,11.82,2788146
28-Mar-24,12.20,12.39,12.10,12.20,1085547
27-Mar-24,12.02,12.38,11.95,12.38,1449328
26-Mar-24,12.09,12.29,11.93,12.15,1467417
25-Mar-24,12.08,12.22,12.00,12.19,413407
22-Mar-24,12.62,12.64,11.99,12.19,7279772
21-Mar-24,13.02,13.13,12.59,12.59,1243068
20-Mar-24,12.91,13.16,12.80,13.16,2553465
19-Mar-24,12.67,12.93,12.53,12.84,4880797
18-Mar-24,12.86,12.97,12.66,12.67,1691952
15-Mar-24,13.10,13.10,12.81,12.92,1844741
14-Mar-24,13.25,13.28,13.10,13.10,617816
13-Mar-24,13.22,13.48,13.21,13.25,1755165
12-Mar-24,13.13,13.39,13.12,13.28,510187
11-Mar-24,13.21,13.35,13.10,13.16,1949452
08-Mar-24,13.10,13.47,13.09,13.29,1625368
07-Mar-24,12.89,13.40,12.84,13.40,2977921
06-Mar-24,12.97,13.11,12.61,12.88,3755555
05-Mar-24,12.78,13.03,12.76,12.96,464972
04-Mar-24,13.17,13.19,12.52,12.75,3337246
01-Mar-24,13.49,13.50,13.06,13.13,1718530
29-Feb-24,13.68,13.68,13.41,13.42,941156
28-Feb-24,13.72,13.74,13.54,13.65,1372666
27-Feb-24,13.51,13.81,13.40,13.72,1905786
26-Feb-24,13.59,13.67,13.33,13.50,952880
23-Feb-24,13.83,13.87,13.48,13.55,517034
22-Feb-24,13.80,13.99,13.50,13.75,1304681
21-Feb-24,14.29,14.30,13.82,13.82,1801604
20-Feb-24,14.29,14.54,14.18,14.33,3616475
19-Feb-24,14.28,14.45,14.15,14.45,1314665
16-Feb-24,13.98,14.30,13.82,14.30,559327
15-Feb-24,13.93,14.01,13.79,14.00,965265
14-Feb-24,13.95,14.09,13.71,14.09,1030194
09-Feb-24,13.70,14.16,13.70,14.16,511201
08-Feb-24,13.79,13.99,13.40,13.99,2967448
07-Feb-24,13.70,13.89,13.43,13.89,1300660
06-Feb-24,13.34,13.70,13.30,13.70,295951
05-Feb-24,13.33,13.49,13.19,13.40,634944
02-Feb-24,13.57,13.75,13.45,13.49,1024668
01-Feb-24,13.28,13.77,13.05,13.69,3458483
31-Jan-24,13.28,13.51,13.17,13.30,2245860
30-Jan-24,13.51,13.56,13.15,13.22,2698877
29-Jan-24,13.98,14.00,13.55,13.55,1333081
26-Jan-24,14.20,14.28,14.00,14.03,717456
25-Jan-24,13.90,14.33,13.87,14.31,887698
24-Jan-24,14.07,14.12,13.94,13.94,217100
23-Jan-24,13.84,14.10,13.81,14.10,371599
22-Jan-24,13.90,13.97,13.69,13.87,788451
19-Jan-24,13.94,14.40,13.66,13.90,2380102
18-Jan-24,14.33,14.33,13.93,14.04,2397422
17-Jan-24,14.03,14.38,13.96,14.19,2019784
16-Jan-24,14.01,14.20,13.85,14.07,987601

*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