Cotação atual, histórico e gráfico do papel: TLNC34

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 TLNC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2025	1,54%	0,34	22,36	22,72	22,36	22,78	3K	7
12/11/2025	-0,36%	-0,08	22,02	22,23	22,02	22,23	1K	21
11/11/2025	1,84%	0,40	22,10	22,30	22,08	22,33	6K	23
10/11/2025	-2,16%	-0,48	21,70	22,41	21,67	22,41	14K	27
07/11/2025	-0,45%	-0,10	22,18	22,28	22,10	22,50	50K	12
06/11/2025	-0,45%	-0,10	22,28	22,25	22,03	22,46	15K	25
05/11/2025	-2,61%	-0,60	22,38	22,90	22,16	22,90	74K	20

04/11/2025	-12,26%	-3,21	22,98	23,51	22,85	23,51	117K	50
03/11/2025	-2,60%	-0,70	26,19	26,70	26,19	26,70	4K	18
31/10/2025	-2,89%	-0,80	26,89	27,00	26,88	27,00	4K	5
30/10/2025	-0,54%	-0,15	27,69	27,57	27,57	27,69	6K	3
29/10/2025	-2,01%	-0,57	27,84	27,87	27,84	27,87	863	2
28/10/2025	-0,11%	-0,03	28,41	27,87	27,87	28,41	2K	3
27/10/2025	0,21%	0,06	28,44	28,44	28,20	28,44	4K	3
24/10/2025	0,00%	0,00	28,38	28,05	28,05	28,38	1K	12
23/10/2025	-0,11%	-0,03	28,38	28,38	28,38	28,38	56	2
22/10/2025	0,53%	0,15	28,41	28,47	28,41	28,60	655	6
21/10/2025	-0,67%	-0,19	28,26	28,38	28,23	28,38	3K	8
20/10/2025	0,78%	0,22	28,45	27,66	27,49	28,45	7K	7
17/10/2025	0,64%	0,18	28,23	28,21	28,21	28,44	7K	6
16/10/2025	0,83%	0,23	28,05	28,10	28,05	28,10	617	3
15/10/2025	1,35%	0,37	27,82	27,82	27,82	27,82	55	1
14/10/2025	2,04%	0,55	27,45	27,63	27,39	27,78	20K	16
13/10/2025	-1,75%	-0,48	26,90	27,24	26,90	27,24	108	4
10/10/2025	1,18%	0,32	27,38	26,92	26,92	27,39	815	5
09/10/2025	1,96%	0,52	27,06	26,65	26,65	27,06	374	2
08/10/2025	-0,71%	-0,19	26,54	26,70	26,54	26,78	1K	7
07/10/2025	1,95%	0,51	26,73	26,46	26,46	26,73	638	6
06/10/2025	-1,80%	-0,48	26,22	26,97	26,22	26,97	530	4
03/10/2025	0,11%	0,03	26,70	26,70	26,46	26,70	3K	17
02/10/2025	-1,77%	-0,48	26,67	26,90	26,67	26,90	214	3
01/10/2025	-0,22%	-0,06	27,15	27,36	27,00	27,36	2K	10
30/09/2025	2,49%	0,66	27,21	26,67	26,67	27,33	7K	10
29/09/2025	-0,78%	-0,21	26,55	26,22	26,22	27,00	1K	8
26/09/2025	-1,00%	-0,27	26,76	27,00	26,76	27,00	134	4
25/09/2025	-0,11%	-0,03	27,03	26,91	26,88	27,09	1K	8
24/09/2025	0,04%	0,01	27,06	27,27	26,91	27,27	6K	7
23/09/2025	-2,42%	-0,67	27,05	27,42	26,97	27,42	922	8
22/09/2025	-0,11%	-0,03	27,72	27,81	27,39	27,81	386	4
19/09/2025	-1,28%	-0,36	27,75	28,26	27,72	28,26	2K	17
18/09/2025	-0,53%	-0,15	28,11	28,55	28,00	28,55	2K	9
17/09/2025	-0,11%	-0,03	28,26	28,58	28,26	28,58	651	5
16/09/2025	-0,53%	-0,15	28,29	28,47	28,23	28,55	2K	5
15/09/2025	-1,08%	-0,31	28,44	28,60	28,44	28,60	7K	7
12/09/2025	-0,90%	-0,26	28,75	28,95	28,67	28,95	287	6
11/09/2025	0,52%	0,15	29,01	28,70	28,70	29,13	173	4
10/09/2025	-1,20%	-0,35	28,86	28,80	28,80	28,92	461	6
09/09/2025	1,07%	0,31	29,21	29,21	29,21	29,21	292	1
08/09/2025	-0,58%	-0,17	28,90	29,05	28,90	29,05	406	7
05/09/2025	0,73%	0,21	29,07	28,95	28,86	29,13	10K	8
04/09/2025	-0,41%	-0,12	28,86	28,89	28,68	28,95	288	4
03/09/2025	-1,23%	-0,36	28,98	28,89	28,83	28,98	202	4
02/09/2025	2,77%	0,79	29,34	29,06	29,04	29,34	232	4
01/09/2025	-2,69%	-0,79	28,55	28,50	28,50	28,55	741	3
29/08/2025	1,52%	0,44	29,34	29,34	29,34	29,34	58	1
28/08/2025	-0,99%	-0,29	28,90	28,90	28,90	29,04	4K	6
27/08/2025	-1,02%	-0,30	29,19	29,79	29,19	29,79	1K	6
26/08/2025	1,34%	0,39	29,49	29,07	29,07	29,52	146	4
25/08/2025	-2,32%	-0,69	29,10	29,40	29,10	29,40	351	3
22/08/2025	0,51%	0,15	29,79	29,50	29,49	29,81	1K	16
21/08/2025	-7,38%	-2,36	29,64	29,98	29,29	29,98	9K	14
20/08/2025	3,56%	1,10	32,00	30,99	30,99	32,00	1K	4
19/08/2025	1,08%	0,33	30,90	30,90	30,90	30,90	3K	2
18/08/2025	0,20%	0,06	30,57	30,82	30,54	30,82	19K	14
15/08/2025	1,43%	0,43	30,51	30,09	30,09	30,51	15K	8
14/08/2025	0,97%	0,29	30,08	30,09	30,08	30,09	3K	5
13/08/2025	1,85%	0,54	29,79	29,85	29,73	29,97	6K	5
12/08/2025	-1,61%	-0,48	29,25	29,60	29,22	29,60	705	17
11/08/2025	1,43%	0,42	29,73	28,72	28,72	29,73	405	3
08/08/2025	0,72%	0,21	29,31	29,10	29,10	29,31	174	3
07/08/2025	-0,82%	-0,24	29,10	29,64	29,10	29,64	527	14
06/08/2025	0,72%	0,21	29,34	29,52	29,34	29,52	1K	2
05/08/2025	0,41%	0,12	29,13	28,42	28,42	29,13	722	5
04/08/2025	0,83%	0,24	29,01	28,86	28,86	29,25	4K	17
01/08/2025	0,31%	0,09	28,77	28,80	28,77	28,80	86	2
31/07/2025	-2,75%	-0,81	28,68	28,71	28,68	28,71	343	6
30/07/2025	1,03%	0,30	29,49	29,49	29,49	29,49	58	1
29/07/2025	-0,41%	-0,12	29,19	29,37	29,16	29,43	33K	17
28/07/2025	-2,79%	-0,84	29,31	29,67	29,19	29,67	884	5
25/07/2025	0,60%	0,18	30,15	29,82	29,82	30,15	15K	10
24/07/2025	2,36%	0,69	29,97	30,09	29,73	30,09	10K	6
23/07/2025	-0,51%	-0,15	29,28	29,31	29,25	29,64	6K	23
22/07/2025	0,03%	0,01	29,43	29,42	29,41	29,64	17K	32
21/07/2025	2,26%	0,65	29,42	29,24	29,24	29,42	440	4
18/07/2025	0,24%	0,07	28,77	28,77	28,77	28,77	17K	1
17/07/2025	-1,27%	-0,37	28,70	28,89	28,53	28,89	1K	7
16/07/2025	0,41%	0,12	29,07	28,74	28,74	29,07	7K	9
15/07/2025	-0,10%	-0,03	28,95	28,98	28,80	28,98	4K	12
14/07/2025	-0,10%	-0,03	28,98	29,16	28,95	29,16	4K	12
11/07/2025	0,80%	0,23	29,01	29,02	28,78	29,15	12K	11
10/07/2025	-0,14%	-0,04	28,78	29,00	28,78	29,00	433	5
09/07/2025	0,59%	0,17	28,82	28,95	28,68	28,95	27K	3
08/07/2025	-0,56%	-0,16	28,65	28,68	28,50	29,00	5K	73
07/07/2025	-0,66%	-0,19	28,81	29,00	28,78	29,00	922	6
04/07/2025	0,07%	0,02	29,00	29,00	28,98	29,00	318	7
03/07/2025	0,62%	0,18	28,98	29,09	28,91	29,09	289	3
02/07/2025	-0,41%	-0,12	28,80	28,90	28,74	28,90	374	3
01/07/2025	0,84%	0,24	28,92	28,83	28,83	28,92	4K	20
27/06/2025	0,00%	0,00	28,68	28,86	28,68	28,86	374	3
26/06/2025	0,00%	0,00	28,68	28,80	28,68	28,80	1K	18
25/06/2025	-0,62%	-0,18	28,68	28,28	28,28	28,68	114	3
24/06/2025	0,84%	0,24	28,86	28,77	28,68	29,16	9K	27
23/06/2025	0,14%	0,04	28,62	28,41	28,41	28,83	3K	10
20/06/2025	-0,07%	-0,02	28,58	28,73	28,38	28,73	285	3
18/06/2025	-0,90%	-0,26	28,60	29,32	28,60	29,32	175	3
17/06/2025	-3,77%	-1,13	28,86	30,37	27,92	30,37	3K	12
16/06/2025	-0,23%	-0,07	29,99	29,70	29,55	30,64	12K	10
13/06/2025	1,83%	0,54	30,06	30,06	30,06	30,06	90	1
12/06/2025	2,07%	0,60	29,52	29,25	29,19	29,52	18K	21
11/06/2025	-1,63%	-0,48	28,92	29,40	28,92	29,40	4K	6
10/06/2025	-0,68%	-0,20	29,40	29,60	29,16	29,60	3K	7
09/06/2025	-0,13%	-0,04	29,60	29,64	29,52	29,64	7K	10
06/06/2025	-0,30%	-0,09	29,64	29,73	29,46	29,79	6K	11
05/06/2025	-0,80%	-0,24	29,73	29,73	29,73	29,73	2K	2
04/06/2025	0,30%	0,09	29,97	29,94	29,64	30,00	1K	7
03/06/2025	-0,70%	-0,21	29,88	29,99	29,64	29,99	6K	23
02/06/2025	-0,30%	-0,09	30,09	30,33	30,09	30,33	10K	6
30/05/2025	1,00%	0,30	30,18	29,47	29,47	30,18	5K	6
29/05/2025	-0,73%	-0,22	29,88	29,88	29,88	29,88	3K	1
28/05/2025	2,59%	0,76	30,10	29,59	29,59	30,10	7K	3
27/05/2025	-2,20%	-0,66	29,34	29,07	29,07	29,82	25K	14
26/05/2025	3,41%	0,99	30,00	28,99	28,99	30,00	4K	8
23/05/2025	1,15%	0,33	29,01	29,10	29,01	29,10	3K	2
22/05/2025	-0,52%	-0,15	28,68	29,12	28,68	29,12	3K	3
21/05/2025	1,05%	0,30	28,83	28,53	28,53	29,00	10K	13
20/05/2025	1,49%	0,42	28,53	28,53	28,44	28,86	3K	36
19/05/2025	0,57%	0,16	28,11	27,96	27,96	28,26	589	8
16/05/2025	1,60%	0,44	27,95	27,51	27,51	27,95	4K	4
15/05/2025	3,27%	0,87	27,51	26,91	26,91	27,51	13K	5
14/05/2025	-1,99%	-0,54	26,64	27,03	26,46	27,03	3K	12
13/05/2025	-1,95%	-0,54	27,18	27,65	27,18	27,65	2K	6
12/05/2025	-2,12%	-0,60	27,72	27,99	27,30	27,99	5K	17
09/05/2025	0,96%	0,27	28,32	28,29	28,11	28,41	566	5
08/05/2025	-	-	28,05	28,53	28,05	28,53	7K	9

Date,Open,High,Low,Close,Volume
13-Nov-25,22.72,22.78,22.36,22.36,3204
12-Nov-25,22.23,22.23,22.02,22.02,1172
11-Nov-25,22.30,22.33,22.08,22.10,6331
10-Nov-25,22.41,22.41,21.67,21.70,14157
07-Nov-25,22.28,22.50,22.10,22.18,50382
06-Nov-25,22.25,22.46,22.03,22.28,14874
05-Nov-25,22.90,22.90,22.16,22.38,74276
04-Nov-25,23.51,23.51,22.85,22.98,116837
03-Nov-25,26.70,26.70,26.19,26.19,3996
31-Oct-25,27.00,27.00,26.88,26.89,3745
30-Oct-25,27.57,27.69,27.57,27.69,5924
29-Oct-25,27.87,27.87,27.84,27.84,863
28-Oct-25,27.87,28.41,27.87,28.41,2342
27-Oct-25,28.44,28.44,28.20,28.44,4484
24-Oct-25,28.05,28.38,28.05,28.38,1161
23-Oct-25,28.38,28.38,28.38,28.38,56
22-Oct-25,28.47,28.60,28.41,28.41,655
21-Oct-25,28.38,28.38,28.23,28.26,2771
20-Oct-25,27.66,28.45,27.49,28.45,6719
17-Oct-25,28.21,28.44,28.21,28.23,6834
16-Oct-25,28.10,28.10,28.05,28.05,617
15-Oct-25,27.82,27.82,27.82,27.82,55
14-Oct-25,27.63,27.78,27.39,27.45,20493
13-Oct-25,27.24,27.24,26.90,26.90,108
10-Oct-25,26.92,27.39,26.92,27.38,815
09-Oct-25,26.65,27.06,26.65,27.06,374
08-Oct-25,26.70,26.78,26.54,26.54,1249
07-Oct-25,26.46,26.73,26.46,26.73,638
06-Oct-25,26.97,26.97,26.22,26.22,530
03-Oct-25,26.70,26.70,26.46,26.70,3278
02-Oct-25,26.90,26.90,26.67,26.67,214
01-Oct-25,27.36,27.36,27.00,27.15,2181
30-Sep-25,26.67,27.33,26.67,27.21,6541
29-Sep-25,26.22,27.00,26.22,26.55,1016
26-Sep-25,27.00,27.00,26.76,26.76,134
25-Sep-25,26.91,27.09,26.88,27.03,1484
24-Sep-25,27.27,27.27,26.91,27.06,5602
23-Sep-25,27.42,27.42,26.97,27.05,922
22-Sep-25,27.81,27.81,27.39,27.72,386
19-Sep-25,28.26,28.26,27.72,27.75,1565
18-Sep-25,28.55,28.55,28.00,28.11,1546
17-Sep-25,28.58,28.58,28.26,28.26,651
16-Sep-25,28.47,28.55,28.23,28.29,1908
15-Sep-25,28.60,28.60,28.44,28.44,6662
12-Sep-25,28.95,28.95,28.67,28.75,287
11-Sep-25,28.70,29.13,28.70,29.01,173
10-Sep-25,28.80,28.92,28.80,28.86,461
09-Sep-25,29.21,29.21,29.21,29.21,292
08-Sep-25,29.05,29.05,28.90,28.90,406
05-Sep-25,28.95,29.13,28.86,29.07,9968
04-Sep-25,28.89,28.95,28.68,28.86,288
03-Sep-25,28.89,28.98,28.83,28.98,202
02-Sep-25,29.06,29.34,29.04,29.34,232
01-Sep-25,28.50,28.55,28.50,28.55,741
29-Aug-25,29.34,29.34,29.34,29.34,58
28-Aug-25,28.90,29.04,28.90,28.90,3714
27-Aug-25,29.79,29.79,29.19,29.19,1060
26-Aug-25,29.07,29.52,29.07,29.49,146
25-Aug-25,29.40,29.40,29.10,29.10,351
22-Aug-25,29.50,29.81,29.49,29.79,1213
21-Aug-25,29.98,29.98,29.29,29.64,9142
20-Aug-25,30.99,32.00,30.99,32.00,1025
19-Aug-25,30.90,30.90,30.90,30.90,3028
18-Aug-25,30.82,30.82,30.54,30.57,19454
15-Aug-25,30.09,30.51,30.09,30.51,15337
14-Aug-25,30.09,30.09,30.08,30.08,3249
13-Aug-25,29.85,29.97,29.73,29.79,6435
12-Aug-25,29.60,29.60,29.22,29.25,705
11-Aug-25,28.72,29.73,28.72,29.73,405
08-Aug-25,29.10,29.31,29.10,29.31,174
07-Aug-25,29.64,29.64,29.10,29.10,527
06-Aug-25,29.52,29.52,29.34,29.34,1294
05-Aug-25,28.42,29.13,28.42,29.13,722
04-Aug-25,28.86,29.25,28.86,29.01,3645
01-Aug-25,28.80,28.80,28.77,28.77,86
31-Jul-25,28.71,28.71,28.68,28.68,343
30-Jul-25,29.49,29.49,29.49,29.49,58
29-Jul-25,29.37,29.43,29.16,29.19,32651
28-Jul-25,29.67,29.67,29.19,29.31,884
25-Jul-25,29.82,30.15,29.82,30.15,14915
24-Jul-25,30.09,30.09,29.73,29.97,9625
23-Jul-25,29.31,29.64,29.25,29.28,6291
22-Jul-25,29.42,29.64,29.41,29.43,16702
21-Jul-25,29.24,29.42,29.24,29.42,440
18-Jul-25,28.77,28.77,28.77,28.77,17262
17-Jul-25,28.89,28.89,28.53,28.70,1285
16-Jul-25,28.74,29.07,28.74,29.07,7204
15-Jul-25,28.98,28.98,28.80,28.95,4151
14-Jul-25,29.16,29.16,28.95,28.98,3711
11-Jul-25,29.02,29.15,28.78,29.01,12261
10-Jul-25,29.00,29.00,28.78,28.78,433
09-Jul-25,28.95,28.95,28.68,28.82,26716
08-Jul-25,28.68,29.00,28.50,28.65,4777
07-Jul-25,29.00,29.00,28.78,28.81,922
04-Jul-25,29.00,29.00,28.98,29.00,318
03-Jul-25,29.09,29.09,28.91,28.98,289
02-Jul-25,28.90,28.90,28.74,28.80,374
01-Jul-25,28.83,28.92,28.83,28.92,4475
27-Jun-25,28.86,28.86,28.68,28.68,374
26-Jun-25,28.80,28.80,28.68,28.68,1407
25-Jun-25,28.28,28.68,28.28,28.68,114
24-Jun-25,28.77,29.16,28.68,28.86,8675
23-Jun-25,28.41,28.83,28.41,28.62,2607
20-Jun-25,28.73,28.73,28.38,28.58,285
18-Jun-25,29.32,29.32,28.60,28.60,175
17-Jun-25,30.37,30.37,27.92,28.86,3328
16-Jun-25,29.70,30.64,29.55,29.99,11927
13-Jun-25,30.06,30.06,30.06,30.06,90
12-Jun-25,29.25,29.52,29.19,29.52,17670
11-Jun-25,29.40,29.40,28.92,28.92,3843
10-Jun-25,29.60,29.60,29.16,29.40,3177
09-Jun-25,29.64,29.64,29.52,29.60,7308
06-Jun-25,29.73,29.79,29.46,29.64,5633
05-Jun-25,29.73,29.73,29.73,29.73,1516
04-Jun-25,29.94,30.00,29.64,29.97,1018
03-Jun-25,29.99,29.99,29.64,29.88,5680
02-Jun-25,30.33,30.33,30.09,30.09,9826
30-May-25,29.47,30.18,29.47,30.18,4699
29-May-25,29.88,29.88,29.88,29.88,2569
28-May-25,29.59,30.10,29.59,30.10,7311
27-May-25,29.07,29.82,29.07,29.34,24990
26-May-25,28.99,30.00,28.99,30.00,3885
23-May-25,29.10,29.10,29.01,29.01,3046
22-May-25,29.12,29.12,28.68,28.68,3450
21-May-25,28.53,29.00,28.53,28.83,10468
20-May-25,28.53,28.86,28.44,28.53,3423
19-May-25,27.96,28.26,27.96,28.11,589
16-May-25,27.51,27.95,27.51,27.95,4304
15-May-25,26.91,27.51,26.91,27.51,13139
14-May-25,27.03,27.03,26.46,26.64,3005
13-May-25,27.65,27.65,27.18,27.18,1730
12-May-25,27.99,27.99,27.30,27.72,5238
09-May-25,28.29,28.41,28.11,28.32,566
08-May-25,28.53,28.53,28.05,28.05,6768

*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: TLNC34