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
08/12/2023	1,28%	0,18	14,25	13,98	13,93	14,25	495K	191
07/12/2023	0,50%	0,07	14,07	13,84	13,83	14,07	933K	272
06/12/2023	0,07%	0,01	14,00	13,92	13,76	14,00	419K	147
05/12/2023	1,01%	0,14	13,99	13,82	13,80	14,00	853K	177
04/12/2023	-1,07%	-0,15	13,85	13,86	13,63	14,00	1M	543
01/12/2023	0,86%	0,12	14,00	13,77	13,62	14,11	2M	583
30/11/2023	3,43%	0,46	13,88	13,43	13,34	13,89	2M	430
29/11/2023	-1,18%	-0,16	13,42	13,73	13,29	13,73	2M	399
28/11/2023	3,59%	0,47	13,58	13,21	13,05	13,58	2M	389
27/11/2023	-1,28%	-0,17	13,11	13,39	13,06	13,39	2M	721
24/11/2023	-1,56%	-0,21	13,28	13,36	13,12	13,78	2M	347

23/11/2023	1,05%	0,14	13,49	13,35	13,19	13,62	955K	226
22/11/2023	-0,82%	-0,11	13,35	13,50	13,19	13,65	2M	509
21/11/2023	-1,39%	-0,19	13,46	13,61	13,46	13,61	215K	74
20/11/2023	0,37%	0,05	13,65	13,72	13,59	13,98	1M	371
17/11/2023	-2,09%	-0,29	13,60	14,00	13,58	14,02	2M	484
16/11/2023	-1,49%	-0,21	13,89	14,21	13,89	14,40	4M	567
14/11/2023	1,88%	0,26	14,10	13,87	13,87	14,20	3M	431
13/11/2023	-0,65%	-0,09	13,84	13,92	13,70	14,05	3M	485
10/11/2023	2,13%	0,29	13,93	13,83	13,34	14,13	1M	617
09/11/2023	-1,80%	-0,25	13,64	13,86	13,64	14,00	875K	422
08/11/2023	-1,14%	-0,16	13,89	14,03	13,87	14,13	921K	243
07/11/2023	0,57%	0,08	14,05	13,92	13,80	14,19	2M	277
06/11/2023	-0,92%	-0,13	13,97	14,12	13,80	14,12	2M	310
03/11/2023	5,46%	0,73	14,10	13,45	13,44	14,14	3M	521
01/11/2023	0,60%	0,08	13,37	13,43	13,20	13,53	1M	463
31/10/2023	2,00%	0,26	13,29	12,96	12,85	13,50	2M	705
30/10/2023	-1,14%	-0,15	13,03	13,14	12,75	13,19	1M	383
27/10/2023	-1,27%	-0,17	13,18	13,39	12,95	13,39	1M	238
26/10/2023	3,65%	0,47	13,35	12,99	12,77	13,35	2M	251
25/10/2023	-2,28%	-0,30	12,88	13,17	12,88	13,19	1M	375
24/10/2023	-0,15%	-0,02	13,18	13,22	13,04	13,28	661K	185
23/10/2023	3,69%	0,47	13,20	12,71	12,64	13,23	2M	492
20/10/2023	0,00%	0,00	12,73	12,65	12,59	12,96	1M	295
19/10/2023	0,71%	0,09	12,73	12,60	12,60	12,90	802K	142
18/10/2023	-1,56%	-0,20	12,64	12,72	12,54	12,82	882K	196
17/10/2023	-1,98%	-0,26	12,84	13,16	12,73	13,16	2M	396
16/10/2023	-1,13%	-0,15	13,10	13,25	13,10	13,41	3M	230
13/10/2023	-3,50%	-0,48	13,25	13,73	13,25	13,73	2M	572
11/10/2023	-0,58%	-0,08	13,73	13,81	13,52	13,89	2M	348
10/10/2023	3,14%	0,42	13,81	13,54	13,42	13,81	2M	481
09/10/2023	-0,74%	-0,10	13,39	13,51	13,17	13,51	2M	433
06/10/2023	0,82%	0,11	13,49	13,39	13,00	13,66	2M	305
05/10/2023	0,53%	0,07	13,38	13,31	13,12	13,48	1M	254
04/10/2023	2,38%	0,31	13,31	13,10	12,94	13,40	3M	343
03/10/2023	-0,38%	-0,05	13,00	12,90	12,73	13,02	1M	307
02/10/2023	-1,29%	-0,17	13,05	13,12	12,85	13,13	1M	397
29/09/2023	3,44%	0,44	13,22	12,88	12,88	13,22	2M	142
28/09/2023	-1,62%	-0,21	12,78	12,84	12,68	13,00	2M	523
27/09/2023	3,10%	0,39	12,99	12,70	12,37	13,10	4M	311
26/09/2023	0,40%	0,05	12,60	12,55	12,51	12,85	9M	395
25/09/2023	-1,57%	-0,20	12,55	12,73	12,52	12,73	763K	224
22/09/2023	0,63%	0,08	12,75	12,69	12,54	12,78	461K	134
21/09/2023	0,00%	0,00	12,67	12,62	12,46	12,67	847K	91
20/09/2023	0,40%	0,05	12,67	12,53	12,53	12,82	5M	212
19/09/2023	-0,86%	-0,11	12,62	12,73	12,55	12,73	356K	78
18/09/2023	-2,08%	-0,27	12,73	12,92	12,66	13,14	901K	426
15/09/2023	-1,22%	-0,16	13,00	13,16	12,79	13,16	264K	112
14/09/2023	1,54%	0,20	13,16	13,05	12,95	13,16	724K	101
13/09/2023	-0,31%	-0,04	12,96	13,11	12,76	13,29	4M	596
12/09/2023	-0,76%	-0,10	13,00	13,02	12,97	13,19	1M	393
11/09/2023	0,00%	0,00	13,10	13,10	12,98	13,27	2M	269
08/09/2023	0,31%	0,04	13,10	12,91	12,88	13,11	464K	155
06/09/2023	-1,06%	-0,14	13,06	13,20	12,85	13,34	2M	541
05/09/2023	-2,58%	-0,35	13,20	13,55	13,20	13,59	782K	289
04/09/2023	-1,74%	-0,24	13,55	13,86	13,55	14,49	2M	837
01/09/2023	-0,07%	-0,01	13,79	13,80	13,61	13,81	893K	264
31/08/2023	-0,72%	-0,10	13,80	13,77	13,34	13,80	3M	625
30/08/2023	0,07%	0,01	13,90	13,93	13,65	13,94	2M	202
29/08/2023	1,09%	0,15	13,89	13,62	13,55	13,94	5M	250
28/08/2023	-0,58%	-0,08	13,74	13,84	13,15	13,89	4M	636
25/08/2023	-2,40%	-0,34	13,82	14,06	13,73	14,32	2M	324
24/08/2023	-0,28%	-0,04	14,16	14,09	13,96	14,16	742K	131
23/08/2023	0,92%	0,13	14,20	14,07	14,00	14,28	1M	616
22/08/2023	3,38%	0,46	14,07	13,55	13,51	14,07	2M	219
21/08/2023	-1,31%	-0,18	13,61	13,66	13,50	13,75	2M	188
18/08/2023	1,77%	0,24	13,79	13,52	13,28	13,79	2M	641
17/08/2023	-1,81%	-0,25	13,55	13,80	13,29	13,87	3M	269
16/08/2023	1,77%	0,24	13,80	13,63	13,54	13,80	657K	175
15/08/2023	-2,87%	-0,40	13,56	14,20	13,36	14,26	9M	968
14/08/2023	1,60%	0,22	13,96	13,74	13,60	14,14	3M	837
11/08/2023	-2,00%	-0,28	13,74	14,01	13,70	14,11	508K	205
10/08/2023	0,36%	0,05	14,02	14,13	13,93	14,13	658K	192
09/08/2023	0,94%	0,13	13,97	13,85	13,67	14,15	761K	347
08/08/2023	-1,49%	-0,21	13,84	13,96	13,76	14,01	3M	363
07/08/2023	0,43%	0,06	14,05	13,94	13,72	14,05	1M	329
04/08/2023	3,78%	0,51	13,99	13,56	13,52	13,99	2M	497
03/08/2023	-1,25%	-0,17	13,48	13,66	13,44	13,90	4M	872
02/08/2023	1,04%	0,14	13,65	13,46	13,41	13,76	674K	203
01/08/2023	-0,30%	-0,04	13,51	13,52	13,32	13,56	620K	161
31/07/2023	0,74%	0,10	13,55	13,46	13,34	13,75	1M	395
28/07/2023	-1,10%	-0,15	13,45	13,70	13,38	13,70	587K	214
27/07/2023	0,97%	0,13	13,60	13,55	13,31	13,68	2M	803
26/07/2023	1,43%	0,19	13,47	13,12	12,89	13,60	3M	676
25/07/2023	0,23%	0,03	13,28	13,25	13,19	13,44	589K	182
24/07/2023	0,61%	0,08	13,25	13,16	13,01	13,34	1M	273
21/07/2023	0,92%	0,12	13,17	13,11	13,01	13,36	948K	206
20/07/2023	1,95%	0,25	13,05	12,85	12,61	13,05	3M	460
19/07/2023	1,75%	0,22	12,80	12,56	12,35	12,92	2M	464
18/07/2023	-2,18%	-0,28	12,58	12,83	12,57	12,93	2M	1.019
17/07/2023	2,63%	0,33	12,86	12,51	12,36	12,91	2M	321
14/07/2023	-2,34%	-0,30	12,53	12,87	12,44	12,88	600K	322
13/07/2023	1,42%	0,18	12,83	12,67	12,60	12,84	6M	348
12/07/2023	1,61%	0,20	12,65	12,37	12,25	12,77	12M	583
11/07/2023	1,63%	0,20	12,45	12,22	11,82	12,45	3M	929
10/07/2023	-1,92%	-0,24	12,25	12,51	12,10	12,51	1M	315
07/07/2023	0,81%	0,10	12,49	12,34	12,31	12,58	2M	693
06/07/2023	-0,08%	-0,01	12,39	12,40	12,13	12,44	961K	150
05/07/2023	0,16%	0,02	12,40	12,31	12,30	12,51	24M	597
04/07/2023	0,08%	0,01	12,38	12,46	12,27	12,53	452K	184
03/07/2023	-1,83%	-0,23	12,37	12,61	12,28	12,64	2M	631
30/06/2023	2,19%	0,27	12,60	12,38	12,31	12,66	2M	310
29/06/2023	1,57%	0,19	12,33	12,02	12,02	12,46	933K	308
28/06/2023	-0,74%	-0,09	12,14	12,20	12,07	12,30	1M	308
27/06/2023	0,16%	0,02	12,23	12,26	11,97	12,42	1M	480
26/06/2023	-2,24%	-0,28	12,21	12,47	12,13	12,68	1M	433
23/06/2023	1,38%	0,17	12,49	12,38	12,10	12,60	2M	629
22/06/2023	1,07%	0,13	12,32	12,14	11,77	12,32	782K	191
21/06/2023	2,52%	0,30	12,19	11,92	11,88	12,19	1M	415
20/06/2023	-0,08%	-0,01	11,89	11,80	11,80	12,20	510K	279
19/06/2023	1,28%	0,15	11,90	11,92	11,61	12,04	649K	318
16/06/2023	-2,16%	-0,26	11,75	12,05	11,69	12,05	790K	315
15/06/2023	1,01%	0,12	12,01	11,96	11,86	12,15	923K	301
14/06/2023	0,25%	0,03	11,89	11,89	11,55	12,14	1M	552
13/06/2023	-0,75%	-0,09	11,86	11,95	11,73	12,10	673K	370
12/06/2023	-0,42%	-0,05	11,95	12,01	11,86	12,22	874K	448
09/06/2023	2,04%	0,24	12,00	11,81	11,77	12,24	1M	450
07/06/2023	-1,84%	-0,22	11,76	11,98	11,67	12,15	2M	889
06/06/2023	3,45%	0,40	11,98	11,44	11,40	11,98	2M	841
05/06/2023	2,48%	0,28	11,58	11,28	11,11	11,58	1M	495
02/06/2023	2,26%	0,25	11,30	11,16	10,85	11,32	3M	751
01/06/2023	2,60%	0,28	11,05	10,96	10,60	11,05	3M	1.014
31/05/2023	-0,19%	-0,02	10,77	10,74	10,69	11,01	612K	352
30/05/2023	-	-	10,79	10,67	10,38	10,81	813K	244

Date,Open,High,Low,Close,Volume
08-Dec-23,13.98,14.25,13.93,14.25,495281
07-Dec-23,13.84,14.07,13.83,14.07,933354
06-Dec-23,13.92,14.00,13.76,14.00,418682
05-Dec-23,13.82,14.00,13.80,13.99,853170
04-Dec-23,13.86,14.00,13.63,13.85,1363327
01-Dec-23,13.77,14.11,13.62,14.00,2193298
30-Nov-23,13.43,13.89,13.34,13.88,1854446
29-Nov-23,13.73,13.73,13.29,13.42,1812951
28-Nov-23,13.21,13.58,13.05,13.58,2393627
27-Nov-23,13.39,13.39,13.06,13.11,2333214
24-Nov-23,13.36,13.78,13.12,13.28,2025602
23-Nov-23,13.35,13.62,13.19,13.49,954817
22-Nov-23,13.50,13.65,13.19,13.35,2212617
21-Nov-23,13.61,13.61,13.46,13.46,214573
20-Nov-23,13.72,13.98,13.59,13.65,1294486
17-Nov-23,14.00,14.02,13.58,13.60,2090929
16-Nov-23,14.21,14.40,13.89,13.89,3695867
14-Nov-23,13.87,14.20,13.87,14.10,3410110
13-Nov-23,13.92,14.05,13.70,13.84,2828584
10-Nov-23,13.83,14.13,13.34,13.93,1264507
09-Nov-23,13.86,14.00,13.64,13.64,875300
08-Nov-23,14.03,14.13,13.87,13.89,921402
07-Nov-23,13.92,14.19,13.80,14.05,2026599
06-Nov-23,14.12,14.12,13.80,13.97,2362845
03-Nov-23,13.45,14.14,13.44,14.10,2731371
01-Nov-23,13.43,13.53,13.20,13.37,1220567
31-Oct-23,12.96,13.50,12.85,13.29,2406588
30-Oct-23,13.14,13.19,12.75,13.03,1470167
27-Oct-23,13.39,13.39,12.95,13.18,1322991
26-Oct-23,12.99,13.35,12.77,13.35,2264813
25-Oct-23,13.17,13.19,12.88,12.88,1182893
24-Oct-23,13.22,13.28,13.04,13.18,661253
23-Oct-23,12.71,13.23,12.64,13.20,1855423
20-Oct-23,12.65,12.96,12.59,12.73,1080690
19-Oct-23,12.60,12.90,12.60,12.73,802358
18-Oct-23,12.72,12.82,12.54,12.64,882210
17-Oct-23,13.16,13.16,12.73,12.84,1615918
16-Oct-23,13.25,13.41,13.10,13.10,2539186
13-Oct-23,13.73,13.73,13.25,13.25,2135493
11-Oct-23,13.81,13.89,13.52,13.73,1773996
10-Oct-23,13.54,13.81,13.42,13.81,1503122
09-Oct-23,13.51,13.51,13.17,13.39,2390052
06-Oct-23,13.39,13.66,13.00,13.49,1636130
05-Oct-23,13.31,13.48,13.12,13.38,1067419
04-Oct-23,13.10,13.40,12.94,13.31,3347398
03-Oct-23,12.90,13.02,12.73,13.00,1096962
02-Oct-23,13.12,13.13,12.85,13.05,1434141
29-Sep-23,12.88,13.22,12.88,13.22,1649056
28-Sep-23,12.84,13.00,12.68,12.78,1679116
27-Sep-23,12.70,13.10,12.37,12.99,4193146
26-Sep-23,12.55,12.85,12.51,12.60,9217027
25-Sep-23,12.73,12.73,12.52,12.55,763401
22-Sep-23,12.69,12.78,12.54,12.75,460634
21-Sep-23,12.62,12.67,12.46,12.67,847443
20-Sep-23,12.53,12.82,12.53,12.67,4958135
19-Sep-23,12.73,12.73,12.55,12.62,355534
18-Sep-23,12.92,13.14,12.66,12.73,900680
15-Sep-23,13.16,13.16,12.79,13.00,263535
14-Sep-23,13.05,13.16,12.95,13.16,724019
13-Sep-23,13.11,13.29,12.76,12.96,3661141
12-Sep-23,13.02,13.19,12.97,13.00,1023573
11-Sep-23,13.10,13.27,12.98,13.10,1587258
08-Sep-23,12.91,13.11,12.88,13.10,464301
06-Sep-23,13.20,13.34,12.85,13.06,1957468
05-Sep-23,13.55,13.59,13.20,13.20,782348
04-Sep-23,13.86,14.49,13.55,13.55,2341339
01-Sep-23,13.80,13.81,13.61,13.79,892582
31-Aug-23,13.77,13.80,13.34,13.80,2700600
30-Aug-23,13.93,13.94,13.65,13.90,1512170
29-Aug-23,13.62,13.94,13.55,13.89,4538766
28-Aug-23,13.84,13.89,13.15,13.74,3971382
25-Aug-23,14.06,14.32,13.73,13.82,1731064
24-Aug-23,14.09,14.16,13.96,14.16,742193
23-Aug-23,14.07,14.28,14.00,14.20,1486881
22-Aug-23,13.55,14.07,13.51,14.07,1684295
21-Aug-23,13.66,13.75,13.50,13.61,2199221
18-Aug-23,13.52,13.79,13.28,13.79,1869639
17-Aug-23,13.80,13.87,13.29,13.55,3322120
16-Aug-23,13.63,13.80,13.54,13.80,657456
15-Aug-23,14.20,14.26,13.36,13.56,8972362
14-Aug-23,13.74,14.14,13.60,13.96,3049120
11-Aug-23,14.01,14.11,13.70,13.74,508411
10-Aug-23,14.13,14.13,13.93,14.02,657818
09-Aug-23,13.85,14.15,13.67,13.97,760783
08-Aug-23,13.96,14.01,13.76,13.84,2757751
07-Aug-23,13.94,14.05,13.72,14.05,1119003
04-Aug-23,13.56,13.99,13.52,13.99,1717522
03-Aug-23,13.66,13.90,13.44,13.48,3901172
02-Aug-23,13.46,13.76,13.41,13.65,674012
01-Aug-23,13.52,13.56,13.32,13.51,620164
31-Jul-23,13.46,13.75,13.34,13.55,1170434
28-Jul-23,13.70,13.70,13.38,13.45,586827
27-Jul-23,13.55,13.68,13.31,13.60,2348610
26-Jul-23,13.12,13.60,12.89,13.47,3351463
25-Jul-23,13.25,13.44,13.19,13.28,589081
24-Jul-23,13.16,13.34,13.01,13.25,1381625
21-Jul-23,13.11,13.36,13.01,13.17,947738
20-Jul-23,12.85,13.05,12.61,13.05,2673524
19-Jul-23,12.56,12.92,12.35,12.80,2062724
18-Jul-23,12.83,12.93,12.57,12.58,1879251
17-Jul-23,12.51,12.91,12.36,12.86,1528809
14-Jul-23,12.87,12.88,12.44,12.53,599530
13-Jul-23,12.67,12.84,12.60,12.83,5566009
12-Jul-23,12.37,12.77,12.25,12.65,12171710
11-Jul-23,12.22,12.45,11.82,12.45,2799630
10-Jul-23,12.51,12.51,12.10,12.25,1388226
07-Jul-23,12.34,12.58,12.31,12.49,1588324
06-Jul-23,12.40,12.44,12.13,12.39,961391
05-Jul-23,12.31,12.51,12.30,12.40,24158533
04-Jul-23,12.46,12.53,12.27,12.38,451996
03-Jul-23,12.61,12.64,12.28,12.37,1965165
30-Jun-23,12.38,12.66,12.31,12.60,2111920
29-Jun-23,12.02,12.46,12.02,12.33,932617
28-Jun-23,12.20,12.30,12.07,12.14,1043222
27-Jun-23,12.26,12.42,11.97,12.23,1137006
26-Jun-23,12.47,12.68,12.13,12.21,1018116
23-Jun-23,12.38,12.60,12.10,12.49,2296032
22-Jun-23,12.14,12.32,11.77,12.32,782216
21-Jun-23,11.92,12.19,11.88,12.19,1126286
20-Jun-23,11.80,12.20,11.80,11.89,509958
19-Jun-23,11.92,12.04,11.61,11.90,648622
16-Jun-23,12.05,12.05,11.69,11.75,790493
15-Jun-23,11.96,12.15,11.86,12.01,922968
14-Jun-23,11.89,12.14,11.55,11.89,1320951
13-Jun-23,11.95,12.10,11.73,11.86,672620
12-Jun-23,12.01,12.22,11.86,11.95,873650
09-Jun-23,11.81,12.24,11.77,12.00,1301085
07-Jun-23,11.98,12.15,11.67,11.76,1861511
06-Jun-23,11.44,11.98,11.40,11.98,1940440
05-Jun-23,11.28,11.58,11.11,11.58,1326040
02-Jun-23,11.16,11.32,10.85,11.30,2726410
01-Jun-23,10.96,11.05,10.60,11.05,2590769
31-May-23,10.74,11.01,10.69,10.77,612393
30-May-23,10.67,10.81,10.38,10.79,812646

*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