Cotação atual, histórico e gráfico do papel: TIFF34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/01/2021 | 0,00% | 0,00 | 702,00 | 702,00 | 702,00 | 702,00 | 4K | 1 |
| 08/01/2021 | 0,12% | 0,84 | 702,00 | 702,00 | 702,00 | 702,00 | 702 | 1 |
| 06/01/2021 | 1,47% | 10,16 | 701,16 | 701,16 | 701,16 | 701,16 | 2M | 8 |
| 04/01/2021 | 1,07% | 7,30 | 691,00 | 691,00 | 691,00 | 691,00 | 691 | 1 |
| 30/12/2020 | 0,18% | 1,20 | 683,70 | 683,70 | 683,70 | 683,70 | 1K | 2 |
| 29/12/2020 | -0,96% | -6,59 | 682,50 | 682,47 | 682,47 | 682,50 | 547K | 3 |
| 28/12/2020 | 2,25% | 15,19 | 689,09 | 695,91 | 689,09 | 695,91 | 564K | 4 |
| 21/12/2020 | 0,00% | 0,03 | 673,90 | 673,50 | 673,50 | 673,90 | 1K | 2 |
| 16/12/2020 | 0,31% | 2,07 | 673,87 | 673,87 | 673,87 | 673,87 | 2M | 3 |
| 14/12/2020 | -0,37% | -2,50 | 671,80 | 669,79 | 669,79 | 671,80 | 563K | 3 |
| 04/12/2020 | -2,16% | -14,90 | 674,30 | 674,30 | 674,30 | 674,30 | 539K | 1 |
|
|
| 02/12/2020 | -1,80% | -12,61 | 689,20 | 688,95 | 688,95 | 689,20 | 1M | 3 |
| 25/11/2020 | -1,01% | -7,18 | 701,81 | 701,81 | 701,81 | 701,81 | 2K | 1 |
| 20/11/2020 | -1,53% | -11,00 | 708,99 | 706,20 | 706,20 | 708,99 | 566K | 3 |
| 12/11/2020 | 1,49% | 10,59 | 719,99 | 719,99 | 719,99 | 719,99 | 2M | 6 |
| 11/11/2020 | 0,16% | 1,10 | 709,40 | 710,41 | 709,40 | 710,41 | 6K | 2 |
| 09/11/2020 | -0,78% | -5,56 | 708,30 | 708,30 | 708,30 | 708,30 | 4K | 1 |
| 06/11/2020 | -4,44% | -33,13 | 713,86 | 713,86 | 713,86 | 713,86 | 713 | 1 |
| 03/11/2020 | -0,71% | -5,35 | 746,99 | 746,99 | 746,99 | 746,99 | 746 | 1 |
| 30/10/2020 | 3,11% | 22,69 | 752,34 | 758,95 | 752,34 | 758,95 | 764K | 5 |
| 27/10/2020 | 5,11% | 35,50 | 729,65 | 719,33 | 719,33 | 731,64 | 219K | 3 |
| 23/10/2020 | 0,66% | 4,57 | 694,15 | 694,15 | 694,15 | 694,15 | 69K | 1 |
| 21/10/2020 | 11,04% | 68,58 | 689,58 | 687,18 | 687,18 | 689,58 | 282K | 5 |
| 22/09/2020 | 4,06% | 24,21 | 621,00 | 621,00 | 621,00 | 621,00 | 621K | 2 |
| 09/09/2020 | -7,49% | -48,29 | 596,79 | 596,79 | 596,79 | 596,79 | 119K | 1 |
| 04/09/2020 | -9,48% | -67,54 | 645,08 | 645,01 | 644,34 | 645,08 | 239K | 3 |
| 24/08/2020 | 9,98% | 64,64 | 712,62 | 711,99 | 711,99 | 712,62 | 570K | 5 |
| 02/07/2020 | -1,06% | -6,96 | 647,98 | 647,98 | 647,98 | 647,98 | 6K | 1 |
| 01/07/2020 | 10,63% | 62,94 | 654,94 | 654,95 | 654,94 | 654,95 | 655K | 2 |
| 03/06/2020 | -18,14% | -131,20 | 592,00 | 584,63 | 579,00 | 592,00 | 239K | 5 |
| 20/05/2020 | 10,53% | 68,87 | 723,20 | 723,20 | 723,20 | 723,20 | 723K | 1 |
| 27/03/2020 | 4,29% | 26,93 | 654,33 | 654,33 | 654,33 | 654,33 | 1M | 1 |
| 20/03/2020 | -0,61% | -3,88 | 627,40 | 633,49 | 627,40 | 633,49 | 754K | 3 |
| 19/03/2020 | 54,16% | 221,79 | 631,28 | 631,28 | 631,28 | 631,28 | 126K | 3 |
| 25/10/2019 | 6,73% | 25,81 | 409,49 | 409,49 | 409,49 | 409,49 | 82K | 1 |
| 25/09/2019 | 8,49% | 30,02 | 383,68 | 383,68 | 383,68 | 383,68 | 153K | 1 |
| 08/08/2019 | 1,48% | 5,16 | 353,66 | 353,66 | 353,66 | 353,66 | 354K | 2 |
| 11/07/2019 | -7,48% | -28,18 | 348,50 | 348,50 | 348,50 | 348,50 | 70K | 1 |
| 21/03/2019 | 14,03% | 46,36 | 376,68 | 376,68 | 376,68 | 376,68 | 377K | 1 |
| 23/01/2019 | -27,78% | -127,08 | 330,32 | 330,32 | 330,32 | 330,32 | 33K | 1 |
| 08/10/2018 | -2,12% | -9,90 | 457,40 | 457,40 | 457,40 | 457,40 | 1M | 1 |
| 04/10/2018 | -3,59% | -17,38 | 467,30 | 467,30 | 467,30 | 467,30 | 187K | 2 |
| 03/10/2018 | -6,44% | -33,37 | 484,68 | 484,68 | 484,68 | 484,68 | 48K | 1 |
| 25/09/2018 | 0,41% | 2,10 | 518,05 | 518,05 | 518,05 | 518,05 | 2M | 1 |
| 24/09/2018 | -0,12% | -0,60 | 515,95 | 520,48 | 515,95 | 520,48 | 156K | 2 |
| 21/09/2018 | -2,36% | -12,46 | 516,55 | 516,55 | 516,55 | 516,55 | 103K | 1 |
| 13/09/2018 | -2,59% | -14,06 | 529,01 | 529,01 | 529,01 | 529,01 | 370K | 1 |
| 28/08/2018 | 3,71% | 19,42 | 543,07 | 543,07 | 543,07 | 543,07 | 54K | 1 |
| 27/08/2018 | 0,55% | 2,86 | 523,65 | 523,65 | 523,65 | 523,65 | 419K | 1 |
| 20/08/2018 | 3,52% | 17,73 | 520,79 | 520,79 | 520,79 | 520,79 | 208K | 1 |
| 06/08/2018 | -4,47% | -23,53 | 503,06 | 503,06 | 503,06 | 503,06 | 101K | 1 |
| 23/07/2018 | 2,88% | 14,73 | 526,59 | 526,59 | 526,59 | 526,59 | 421K | 1 |
| 16/07/2018 | -0,29% | -1,51 | 511,86 | 511,86 | 511,86 | 511,86 | 102K | 1 |
| 13/07/2018 | -0,09% | -0,47 | 513,37 | 513,37 | 513,37 | 513,37 | 51K | 1 |
| 02/07/2018 | 4,96% | 24,26 | 513,84 | 513,84 | 513,84 | 513,84 | 206K | 1 |
| 08/06/2018 | -3,90% | -19,89 | 489,58 | 500,05 | 489,58 | 500,05 | 598K | 2 |
| 06/06/2018 | 1,41% | 7,10 | 509,47 | 509,47 | 509,47 | 509,47 | 102K | 1 |
| 04/06/2018 | 31,98% | 121,72 | 502,37 | 502,37 | 502,37 | 502,37 | 100K | 1 |
| 21/05/2018 | 6,83% | 24,32 | 380,65 | 380,65 | 380,65 | 380,65 | 38K | 1 |
| 27/04/2018 | 4,53% | 15,43 | 356,33 | 356,33 | 356,33 | 356,33 | 36K | 1 |
| 16/04/2018 | 1,90% | 6,35 | 340,90 | 340,74 | 340,74 | 340,90 | 682K | 2 |
| 26/02/2018 | 1,71% | 5,64 | 334,55 | 334,55 | 334,55 | 334,55 | 335K | 1 |
| 20/02/2018 | 0,40% | 1,30 | 328,91 | 328,91 | 328,91 | 328,91 | 33K | 1 |
| 06/02/2018 | 3,52% | 11,15 | 327,61 | 327,61 | 327,61 | 327,61 | 66K | 1 |
| 11/12/2017 | -0,42% | -1,34 | 316,46 | 316,46 | 316,46 | 316,46 | 285K | 1 |
| 01/12/2017 | 5,12% | 15,47 | 317,80 | 317,80 | 317,80 | 317,80 | 32K | 1 |
| 28/11/2017 | 0,72% | 2,15 | 302,33 | 302,33 | 302,33 | 302,33 | 30K | 1 |
| 27/11/2017 | -1,07% | -3,26 | 300,18 | 300,18 | 300,18 | 300,18 | 30K | 1 |
| 21/11/2017 | -2,53% | -7,88 | 303,44 | 303,44 | 303,44 | 303,44 | 30K | 1 |
| 17/11/2017 | 0,13% | 0,41 | 311,32 | 311,32 | 311,32 | 311,32 | 125K | 1 |
| 14/11/2017 | 1,32% | 4,04 | 310,91 | 310,91 | 310,91 | 310,91 | 62K | 1 |
| 13/11/2017 | -0,26% | -0,80 | 306,87 | 306,87 | 306,87 | 306,87 | 31K | 1 |
| 31/10/2017 | 3,62% | 10,74 | 307,67 | 307,67 | 307,67 | 307,67 | 31K | 1 |
| 09/10/2017 | 1,43% | 4,19 | 296,93 | 296,93 | 296,93 | 296,93 | 30K | 1 |
| 02/10/2017 | 1,61% | 4,65 | 292,74 | 292,74 | 292,74 | 292,74 | 59K | 1 |
| 07/08/2017 | -6,92% | -21,41 | 288,09 | 288,09 | 288,09 | 288,09 | 29K | 1 |
| 12/06/2017 | 10,10% | 28,39 | 309,50 | 309,50 | 309,50 | 309,50 | 31K | 1 |
| 30/05/2017 | -8,34% | -25,57 | 281,11 | 281,11 | 281,11 | 281,11 | 56K | 1 |
| 18/05/2017 | 3,19% | 9,48 | 306,68 | 306,68 | 306,68 | 306,68 | 31K | 1 |
| 27/03/2017 | 3,35% | 9,62 | 297,20 | 297,20 | 297,20 | 297,20 | 59K | 1 |
| 20/03/2017 | 2,73% | 7,63 | 287,58 | 287,58 | 287,58 | 287,58 | 259K | 1 |
| 13/03/2017 | 30,00% | 64,60 | 279,95 | 279,95 | 279,95 | 279,95 | 1M | 1 |
| 15/08/2016 | 5,93% | 12,05 | 215,35 | 215,35 | 215,35 | 215,35 | 22K | 1 |
| 08/08/2016 | 1,37% | 2,74 | 203,30 | 202,75 | 202,75 | 203,30 | 41K | 2 |
| 02/08/2016 | -3,26% | -6,75 | 200,56 | 203,46 | 200,56 | 203,46 | 40K | 2 |
| 01/08/2016 | 6,31% | 12,31 | 207,31 | 207,31 | 207,31 | 207,31 | 21K | 1 |
| 05/07/2016 | -6,30% | -13,12 | 195,00 | 194,69 | 194,69 | 195,00 | 39K | 2 |
| 22/06/2016 | -19,11% | -49,18 | 208,12 | 208,12 | 208,12 | 208,12 | 21K | 1 |
| 21/03/2016 | -1,02% | -2,64 | 257,30 | 257,30 | 257,30 | 257,30 | 2M | 2 |
| 14/03/2016 | 1,70% | 4,35 | 259,94 | 259,94 | 259,94 | 259,94 | 78K | 1 |
| 11/03/2016 | -4,29% | -11,47 | 255,59 | 255,59 | 255,59 | 255,59 | 26K | 1 |
| 07/03/2016 | 2,67% | 6,94 | 267,06 | 267,06 | 267,06 | 267,06 | 53K | 1 |
| 29/02/2016 | 1,00% | 2,58 | 260,12 | 260,12 | 260,12 | 260,12 | 234K | 1 |
| 22/02/2016 | 0,20% | 0,51 | 257,54 | 257,54 | 257,54 | 257,54 | 206K | 1 |
| 16/02/2016 | 1,22% | 3,11 | 257,03 | 257,03 | 257,03 | 257,03 | 103K | 1 |
| 26/01/2016 | -3,69% | -9,74 | 253,92 | 253,92 | 253,92 | 253,92 | 51K | 1 |
| 19/01/2016 | -3,35% | -9,13 | 263,66 | 263,52 | 263,52 | 263,66 | 580K | 4 |
| 11/01/2016 | -9,22% | -27,69 | 272,79 | 272,79 | 272,79 | 272,79 | 273K | 1 |
| 04/01/2016 | -2,60% | -8,02 | 300,48 | 300,48 | 300,48 | 300,48 | 60K | 1 |
| 30/12/2015 | 4,24% | 12,55 | 308,50 | 306,00 | 306,00 | 308,50 | 614K | 11 |
| 28/12/2015 | -0,60% | -1,78 | 295,95 | 295,95 | 295,95 | 295,95 | 30K | 1 |
| 21/12/2015 | 3,43% | 9,87 | 297,73 | 297,73 | 297,73 | 297,73 | 149K | 1 |
| 14/12/2015 | 0,75% | 2,14 | 287,86 | 287,86 | 287,86 | 287,86 | 58K | 1 |
| 07/12/2015 | -8,27% | -25,76 | 285,72 | 285,72 | 285,72 | 285,72 | 114K | 1 |
| 30/11/2015 | 9,69% | 27,51 | 311,48 | 311,48 | 311,48 | 311,48 | 249K | 1 |
| 16/11/2015 | -9,99% | -31,53 | 283,97 | 283,97 | 283,97 | 283,97 | 199K | 1 |
| 04/11/2015 | 2,50% | 7,69 | 315,50 | 315,50 | 315,50 | 315,50 | 32K | 1 |
| 26/10/2015 | 0,00% | 0,00 | 307,81 | 307,81 | 307,81 | 307,81 | 31K | 1 |
| 07/10/2015 | -0,23% | -0,72 | 307,81 | 307,30 | 307,30 | 307,81 | 92K | 3 |
| 29/09/2015 | 1,06% | 3,23 | 308,53 | 308,53 | 308,53 | 308,53 | 278K | 1 |
| 28/09/2015 | -3,53% | -11,17 | 305,30 | 305,30 | 305,30 | 305,30 | 153K | 1 |
| 21/09/2015 | 16,59% | 45,03 | 316,47 | 315,34 | 315,34 | 316,47 | 3M | 3 |
| 24/04/2015 | 4,00% | 10,45 | 271,44 | 271,44 | 271,44 | 271,44 | 271K | 1 |
| 23/04/2015 | -6,24% | -17,38 | 260,99 | 260,99 | 260,99 | 260,99 | 261K | 1 |
| 31/03/2015 | 0,99% | 2,74 | 278,37 | 286,24 | 278,37 | 286,24 | 565K | 2 |
| 24/03/2015 | 2,46% | 6,63 | 275,63 | 275,00 | 275,00 | 275,66 | 2M | 7 |
| 20/03/2015 | 2,16% | 5,69 | 269,00 | 269,00 | 269,00 | 269,00 | 269K | 1 |
| 11/03/2015 | - | - | 263,31 | 263,31 | 263,31 | 263,31 | 263K | 1 |
Date,Open,High,Low,Close,Volume
12-Jan-21,702.00,702.00,702.00,702.00,3510
08-Jan-21,702.00,702.00,702.00,702.00,702
06-Jan-21,701.16,701.16,701.16,701.16,1706623
04-Jan-21,691.00,691.00,691.00,691.00,691
30-Dec-20,683.70,683.70,683.70,683.70,1367
29-Dec-20,682.47,682.50,682.47,682.50,546658
28-Dec-20,695.91,695.91,689.09,689.09,564343
21-Dec-20,673.50,673.90,673.50,673.90,1347
16-Dec-20,673.87,673.87,673.87,673.87,1617288
14-Dec-20,669.79,671.80,669.79,671.80,562663
04-Dec-20,674.30,674.30,674.30,674.30,539440
02-Dec-20,688.95,689.20,688.95,689.20,1101830
25-Nov-20,701.81,701.81,701.81,701.81,2105
20-Nov-20,706.20,708.99,706.20,708.99,565668
12-Nov-20,719.99,719.99,719.99,719.99,1753175
11-Nov-20,710.41,710.41,709.40,709.40,5680
09-Nov-20,708.30,708.30,708.30,708.30,3541
06-Nov-20,713.86,713.86,713.86,713.86,713
03-Nov-20,746.99,746.99,746.99,746.99,746
30-Oct-20,758.95,758.95,752.34,752.34,764104
27-Oct-20,719.33,731.64,719.33,729.65,218721
23-Oct-20,694.15,694.15,694.15,694.15,69415
21-Oct-20,687.18,689.58,687.18,689.58,281767
22-Sep-20,621.00,621.00,621.00,621.00,621000
09-Sep-20,596.79,596.79,596.79,596.79,119358
04-Sep-20,645.01,645.08,644.34,645.08,238599
24-Aug-20,711.99,712.62,711.99,712.62,569818
02-Jul-20,647.98,647.98,647.98,647.98,6479
01-Jul-20,654.95,654.95,654.94,654.94,654940
03-Jun-20,584.63,592.00,579.00,592.00,238726
20-May-20,723.20,723.20,723.20,723.20,723200
27-Mar-20,654.33,654.33,654.33,654.33,1308660
20-Mar-20,633.49,633.49,627.40,627.40,754098
19-Mar-20,631.28,631.28,631.28,631.28,126256
25-Oct-19,409.49,409.49,409.49,409.49,81898
25-Sep-19,383.68,383.68,383.68,383.68,153472
08-Aug-19,353.66,353.66,353.66,353.66,353660
11-Jul-19,348.50,348.50,348.50,348.50,69700
21-Mar-19,376.68,376.68,376.68,376.68,376680
23-Jan-19,330.32,330.32,330.32,330.32,33032
08-Oct-18,457.40,457.40,457.40,457.40,1052020
04-Oct-18,467.30,467.30,467.30,467.30,186920
03-Oct-18,484.68,484.68,484.68,484.68,48468
25-Sep-18,518.05,518.05,518.05,518.05,1709565
24-Sep-18,520.48,520.48,515.95,515.95,155691
21-Sep-18,516.55,516.55,516.55,516.55,103310
13-Sep-18,529.01,529.01,529.01,529.01,370307
28-Aug-18,543.07,543.07,543.07,543.07,54307
27-Aug-18,523.65,523.65,523.65,523.65,418920
20-Aug-18,520.79,520.79,520.79,520.79,208316
06-Aug-18,503.06,503.06,503.06,503.06,100612
23-Jul-18,526.59,526.59,526.59,526.59,421272
16-Jul-18,511.86,511.86,511.86,511.86,102372
13-Jul-18,513.37,513.37,513.37,513.37,51337
02-Jul-18,513.84,513.84,513.84,513.84,205536
08-Jun-18,500.05,500.05,489.58,489.58,597966
06-Jun-18,509.47,509.47,509.47,509.47,101894
04-Jun-18,502.37,502.37,502.37,502.37,100474
21-May-18,380.65,380.65,380.65,380.65,38065
27-Apr-18,356.33,356.33,356.33,356.33,35633
16-Apr-18,340.74,340.90,340.74,340.90,681640
26-Feb-18,334.55,334.55,334.55,334.55,334550
20-Feb-18,328.91,328.91,328.91,328.91,32891
06-Feb-18,327.61,327.61,327.61,327.61,65522
11-Dec-17,316.46,316.46,316.46,316.46,284814
01-Dec-17,317.80,317.80,317.80,317.80,31780
28-Nov-17,302.33,302.33,302.33,302.33,30233
27-Nov-17,300.18,300.18,300.18,300.18,30018
21-Nov-17,303.44,303.44,303.44,303.44,30344
17-Nov-17,311.32,311.32,311.32,311.32,124528
14-Nov-17,310.91,310.91,310.91,310.91,62182
13-Nov-17,306.87,306.87,306.87,306.87,30687
31-Oct-17,307.67,307.67,307.67,307.67,30767
09-Oct-17,296.93,296.93,296.93,296.93,29693
02-Oct-17,292.74,292.74,292.74,292.74,58548
07-Aug-17,288.09,288.09,288.09,288.09,28809
12-Jun-17,309.50,309.50,309.50,309.50,30950
30-May-17,281.11,281.11,281.11,281.11,56222
18-May-17,306.68,306.68,306.68,306.68,30668
27-Mar-17,297.20,297.20,297.20,297.20,59440
20-Mar-17,287.58,287.58,287.58,287.58,258822
13-Mar-17,279.95,279.95,279.95,279.95,1119800
15-Aug-16,215.35,215.35,215.35,215.35,21535
08-Aug-16,202.75,203.30,202.75,203.30,40605
02-Aug-16,203.46,203.46,200.56,200.56,40402
01-Aug-16,207.31,207.31,207.31,207.31,20731
05-Jul-16,194.69,195.00,194.69,195.00,38969
22-Jun-16,208.12,208.12,208.12,208.12,20812
21-Mar-16,257.30,257.30,257.30,257.30,1723910
14-Mar-16,259.94,259.94,259.94,259.94,77982
11-Mar-16,255.59,255.59,255.59,255.59,25559
07-Mar-16,267.06,267.06,267.06,267.06,53412
29-Feb-16,260.12,260.12,260.12,260.12,234108
22-Feb-16,257.54,257.54,257.54,257.54,206032
16-Feb-16,257.03,257.03,257.03,257.03,102812
26-Jan-16,253.92,253.92,253.92,253.92,50784
19-Jan-16,263.52,263.66,263.52,263.66,579828
11-Jan-16,272.79,272.79,272.79,272.79,272790
04-Jan-16,300.48,300.48,300.48,300.48,60096
30-Dec-15,306.00,308.50,306.00,308.50,614500
28-Dec-15,295.95,295.95,295.95,295.95,29595
21-Dec-15,297.73,297.73,297.73,297.73,148865
14-Dec-15,287.86,287.86,287.86,287.86,57572
07-Dec-15,285.72,285.72,285.72,285.72,114288
30-Nov-15,311.48,311.48,311.48,311.48,249184
16-Nov-15,283.97,283.97,283.97,283.97,198779
04-Nov-15,315.50,315.50,315.50,315.50,31550
26-Oct-15,307.81,307.81,307.81,307.81,30781
07-Oct-15,307.30,307.81,307.30,307.81,92241
29-Sep-15,308.53,308.53,308.53,308.53,277677
28-Sep-15,305.30,305.30,305.30,305.30,152650
21-Sep-15,315.34,316.47,315.34,316.47,2943021
24-Apr-15,271.44,271.44,271.44,271.44,271440
23-Apr-15,260.99,260.99,260.99,260.99,260990
31-Mar-15,286.24,286.24,278.37,278.37,564610
24-Mar-15,275.00,275.66,275.00,275.63,1927640
20-Mar-15,269.00,269.00,269.00,269.00,269000
11-Mar-15,263.31,263.31,263.31,263.31,263310
*exoneração de responsabilidade e termos de uso