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
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	-1,76%	-0,17	9,50	9,71	9,49	9,72	4M	560
30/01/2025	3,09%	0,29	9,67	9,41	9,41	9,75	4M	1.190
29/01/2025	0,86%	0,08	9,38	9,33	9,29	9,42	7M	844
28/01/2025	-0,64%	-0,06	9,30	9,36	9,22	9,36	2M	378
27/01/2025	4,00%	0,36	9,36	8,99	8,99	9,43	8M	1.325
24/01/2025	1,12%	0,10	9,00	8,76	8,76	9,13	5M	619
23/01/2025	-1,98%	-0,18	8,90	9,07	8,79	9,07	2M	1.424
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	-	-	10,20	10,29	10,07	10,29	2M	1.095

Date,Open,High,Low,Close,Volume
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
30-Jan-25,9.41,9.75,9.41,9.67,3722049
29-Jan-25,9.33,9.42,9.29,9.38,6978665
28-Jan-25,9.36,9.36,9.22,9.30,1815743
27-Jan-25,8.99,9.43,8.99,9.36,8104762
24-Jan-25,8.76,9.13,8.76,9.00,4712407
23-Jan-25,9.07,9.07,8.79,8.90,2195056
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

*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