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
02/07/2025	-2,87%	-0,44	14,90	15,17	14,81	15,34	4M	1.457
01/07/2025	5,43%	0,79	15,34	14,92	14,92	15,44	6M	2.047
27/06/2025	2,11%	0,30	14,55	14,20	14,20	14,69	4M	1.303
26/06/2025	-0,97%	-0,14	14,25	14,50	14,25	14,87	7M	1.760
25/06/2025	-1,44%	-0,21	14,39	14,59	14,39	14,66	3M	1.001
24/06/2025	2,17%	0,31	14,60	14,40	14,25	14,76	5M	1.708
23/06/2025	-0,49%	-0,07	14,29	14,18	14,00	14,49	3M	460

20/06/2025	-0,69%	-0,10	14,36	14,71	14,26	14,71	3M	816
18/06/2025	-3,21%	-0,48	14,46	14,93	14,46	14,98	7M	1.351
17/06/2025	0,20%	0,03	14,94	14,89	14,81	15,01	4M	1.156
16/06/2025	-0,47%	-0,07	14,91	14,98	14,91	15,14	8M	2.714
13/06/2025	-0,27%	-0,04	14,98	15,00	14,88	15,09	5M	1.449
12/06/2025	-0,07%	-0,01	15,02	15,01	14,85	15,09	4M	759
11/06/2025	2,24%	0,33	15,03	14,68	14,58	15,07	11M	2.199
10/06/2025	0,68%	0,10	14,70	14,68	14,53	14,82	3M	1.316
09/06/2025	-0,27%	-0,04	14,60	14,63	14,30	14,73	7M	2.186
06/06/2025	-0,20%	-0,03	14,64	14,53	14,49	14,86	4M	1.970
05/06/2025	-1,68%	-0,25	14,67	14,90	14,47	14,98	6M	1.961
04/06/2025	2,68%	0,39	14,92	14,56	14,51	14,92	6M	1.660
03/06/2025	1,32%	0,19	14,53	14,25	14,20	14,79	11M	2.715
02/06/2025	-1,04%	-0,15	14,34	14,49	14,27	14,71	7M	1.611
30/05/2025	2,19%	0,31	14,49	14,18	14,10	14,49	10M	1.539
29/05/2025	0,50%	0,07	14,18	14,19	14,03	14,38	10M	1.884
28/05/2025	-1,95%	-0,28	14,11	14,30	14,04	14,32	11M	3.444
27/05/2025	4,43%	0,61	14,39	13,90	13,90	14,43	12M	1.697
26/05/2025	-1,01%	-0,14	13,78	13,98	13,70	14,02	4M	1.502
23/05/2025	-0,36%	-0,05	13,92	13,80	13,48	13,94	14M	4.754
22/05/2025	1,97%	0,27	13,97	13,68	13,66	14,01	10M	2.121
21/05/2025	-0,72%	-0,10	13,70	13,76	13,41	13,79	15M	1.795
20/05/2025	1,47%	0,20	13,80	13,73	13,35	13,92	16M	2.764
19/05/2025	3,03%	0,40	13,60	13,20	13,20	13,71	7M	2.640
16/05/2025	0,38%	0,05	13,20	13,11	13,00	13,64	9M	2.504
15/05/2025	3,14%	0,40	13,15	12,77	12,74	13,26	22M	4.622
14/05/2025	0,55%	0,07	12,75	12,55	12,54	12,81	9M	3.081
13/05/2025	9,88%	1,14	12,68	12,40	12,31	12,68	29M	7.421
12/05/2025	-0,09%	-0,01	11,54	11,53	11,44	11,72	9M	3.095
09/05/2025	0,00%	0,00	11,55	11,49	11,39	11,68	9M	1.660
08/05/2025	2,58%	0,29	11,55	11,35	11,29	11,75	4M	1.279
07/05/2025	0,00%	0,00	11,26	11,26	11,02	11,26	2M	569
06/05/2025	-0,18%	-0,02	11,26	11,21	11,17	11,31	3M	242
05/05/2025	-2,00%	-0,23	11,28	11,51	11,19	11,51	1M	247
02/05/2025	-0,35%	-0,04	11,51	11,57	11,46	11,60	1M	539
30/04/2025	0,00%	0,00	11,55	11,55	11,35	11,63	2M	568
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	-	-	9,07	9,36	9,02	9,36	10M	2.528

Date,Open,High,Low,Close,Volume
02-Jul-25,15.17,15.34,14.81,14.90,3908616
01-Jul-25,14.92,15.44,14.92,15.34,5821314
27-Jun-25,14.20,14.69,14.20,14.55,3814269
26-Jun-25,14.50,14.87,14.25,14.25,6810632
25-Jun-25,14.59,14.66,14.39,14.39,3434082
24-Jun-25,14.40,14.76,14.25,14.60,4733134
23-Jun-25,14.18,14.49,14.00,14.29,3216574
20-Jun-25,14.71,14.71,14.26,14.36,3029391
18-Jun-25,14.93,14.98,14.46,14.46,6502447
17-Jun-25,14.89,15.01,14.81,14.94,4160270
16-Jun-25,14.98,15.14,14.91,14.91,7596873
13-Jun-25,15.00,15.09,14.88,14.98,4542516
12-Jun-25,15.01,15.09,14.85,15.02,3957455
11-Jun-25,14.68,15.07,14.58,15.03,11180078
10-Jun-25,14.68,14.82,14.53,14.70,2811786
09-Jun-25,14.63,14.73,14.30,14.60,6560880
06-Jun-25,14.53,14.86,14.49,14.64,4373757
05-Jun-25,14.90,14.98,14.47,14.67,6201191
04-Jun-25,14.56,14.92,14.51,14.92,6100053
03-Jun-25,14.25,14.79,14.20,14.53,10935027
02-Jun-25,14.49,14.71,14.27,14.34,6722553
30-May-25,14.18,14.49,14.10,14.49,10046905
29-May-25,14.19,14.38,14.03,14.18,9847378
28-May-25,14.30,14.32,14.04,14.11,11178613
27-May-25,13.90,14.43,13.90,14.39,12058504
26-May-25,13.98,14.02,13.70,13.78,3858942
23-May-25,13.80,13.94,13.48,13.92,14035681
22-May-25,13.68,14.01,13.66,13.97,9736558
21-May-25,13.76,13.79,13.41,13.70,14921839
20-May-25,13.73,13.92,13.35,13.80,15854646
19-May-25,13.20,13.71,13.20,13.60,7272915
16-May-25,13.11,13.64,13.00,13.20,8999320
15-May-25,12.77,13.26,12.74,13.15,22322946
14-May-25,12.55,12.81,12.54,12.75,8518363
13-May-25,12.40,12.68,12.31,12.68,29362758
12-May-25,11.53,11.72,11.44,11.54,9167077
09-May-25,11.49,11.68,11.39,11.55,8704671
08-May-25,11.35,11.75,11.29,11.55,4413079
07-May-25,11.26,11.26,11.02,11.26,2198263
06-May-25,11.21,11.31,11.17,11.26,2654176
05-May-25,11.51,11.51,11.19,11.28,1151432
02-May-25,11.57,11.60,11.46,11.51,1301636
30-Apr-25,11.55,11.63,11.35,11.55,1759830
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

*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