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
26/07/2024	0,23%	0,06	25,77	25,53	25,53	25,77	1K	3
25/07/2024	2,35%	0,59	25,71	25,37	25,37	26,99	34K	78
24/07/2024	0,84%	0,21	25,12	24,42	24,42	25,34	12K	237
23/07/2024	-0,20%	-0,05	24,91	24,96	24,91	24,96	2K	15
22/07/2024	-0,40%	-0,10	24,96	24,93	24,93	25,29	29K	8
19/07/2024	-0,79%	-0,20	25,06	24,99	24,99	25,06	2K	4
18/07/2024	4,12%	1,00	25,26	24,32	24,32	25,36	13K	19
17/07/2024	3,01%	0,71	24,26	23,78	23,78	24,26	2K	5
16/07/2024	-0,63%	-0,15	23,55	23,24	23,10	23,55	186	3
15/07/2024	-1,09%	-0,26	23,70	23,72	23,70	23,72	47	2
12/07/2024	1,01%	0,24	23,96	23,72	23,72	23,96	1K	14
11/07/2024	1,28%	0,30	23,72	23,30	23,30	23,72	515	5
10/07/2024	2,49%	0,57	23,42	23,20	23,20	23,44	1K	3
09/07/2024	-1,08%	-0,25	22,85	23,00	22,85	23,00	2K	14
08/07/2024	-0,94%	-0,22	23,10	23,01	23,01	23,40	2K	7
05/07/2024	-2,67%	-0,64	23,32	23,66	23,32	23,66	3K	29
04/07/2024	0,25%	0,06	23,96	23,42	23,42	23,96	143	2
03/07/2024	0,17%	0,04	23,90	23,86	23,84	23,90	787	6
02/07/2024	0,51%	0,12	23,86	23,26	23,26	23,96	3K	10
01/07/2024	1,06%	0,25	23,74	23,96	23,70	23,96	6K	6
28/06/2024	-0,04%	-0,01	23,49	23,18	23,18	23,68	1K	27
27/06/2024	0,09%	0,02	23,50	23,48	23,30	23,72	2K	7
26/06/2024	0,77%	0,18	23,48	23,18	23,18	23,48	1K	11
25/06/2024	-0,89%	-0,21	23,30	23,32	23,12	23,32	578	5
24/06/2024	0,04%	0,01	23,51	23,44	23,34	23,66	9K	12
21/06/2024	0,34%	0,08	23,50	23,02	23,02	23,68	2K	8
20/06/2024	2,67%	0,61	23,42	22,90	22,90	23,44	12K	25
19/06/2024	-0,74%	-0,17	22,81	22,42	22,42	22,81	3K	14
18/06/2024	-0,61%	-0,14	22,98	22,74	22,74	23,32	102K	38
17/06/2024	1,85%	0,42	23,12	22,43	22,43	23,33	32K	131
14/06/2024	-5,26%	-1,26	22,70	23,96	22,00	23,96	141K	1.529
13/06/2024	-2,04%	-0,50	23,96	24,17	23,96	24,30	6K	21
12/06/2024	-0,33%	-0,08	24,46	24,32	24,32	24,74	14K	8
11/06/2024	-0,45%	-0,11	24,54	24,45	24,23	24,54	7K	12
10/06/2024	-0,20%	-0,05	24,65	24,86	24,64	24,86	3K	11
07/06/2024	-0,44%	-0,11	24,70	24,46	24,46	25,00	12K	36
06/06/2024	-1,55%	-0,39	24,81	25,08	24,81	25,08	5K	11
05/06/2024	-0,79%	-0,20	25,20	25,41	24,87	25,44	12K	28
04/06/2024	4,01%	0,98	25,40	24,48	24,48	25,40	10K	16
03/06/2024	2,18%	0,52	24,42	23,45	23,45	24,62	5K	9
31/05/2024	2,84%	0,66	23,90	23,80	23,80	24,02	3K	9
29/05/2024	0,35%	0,08	23,24	23,24	23,24	23,24	185	1
28/05/2024	2,48%	0,56	23,16	23,32	23,14	23,40	3K	19
27/05/2024	-1,31%	-0,30	22,60	23,40	22,60	23,40	181	3
24/05/2024	-0,09%	-0,02	22,90	22,97	22,82	22,97	2K	5
23/05/2024	-1,38%	-0,32	22,92	23,20	22,90	23,20	7K	5
22/05/2024	0,61%	0,14	23,24	23,20	23,08	23,28	14K	12
21/05/2024	1,40%	0,32	23,10	22,83	22,83	23,16	6K	7
20/05/2024	0,44%	0,10	22,78	23,08	22,34	23,10	26K	300
17/05/2024	-0,26%	-0,06	22,68	22,72	22,58	22,74	3K	15
16/05/2024	-0,61%	-0,14	22,74	22,74	22,74	22,74	272	6
15/05/2024	1,06%	0,24	22,88	23,15	22,80	23,18	367	8
14/05/2024	-0,70%	-0,16	22,64	22,46	22,46	22,64	1K	5
13/05/2024	0,71%	0,16	22,80	22,74	22,46	22,80	2K	9
10/05/2024	-0,70%	-0,16	22,64	22,60	22,50	22,70	1K	7
09/05/2024	0,71%	0,16	22,80	23,08	22,80	23,08	1K	6
08/05/2024	-2,33%	-0,54	22,64	22,72	22,64	22,72	33K	29
07/05/2024	-0,17%	-0,04	23,18	22,75	22,75	23,26	464	7
06/05/2024	0,87%	0,20	23,22	23,02	23,02	23,40	766	28
03/05/2024	0,13%	0,03	23,02	23,22	22,98	23,22	15K	95
02/05/2024	-0,43%	-0,10	22,99	23,09	22,88	23,09	1K	9
30/04/2024	-0,56%	-0,13	23,09	23,09	23,09	23,34	623	26
29/04/2024	0,96%	0,22	23,22	23,00	23,00	23,34	57K	115
26/04/2024	0,70%	0,16	23,00	23,02	22,82	23,12	2K	9
25/04/2024	1,42%	0,32	22,84	22,64	22,64	22,84	182	4
24/04/2024	-0,88%	-0,20	22,52	22,77	22,52	22,77	725	8
23/04/2024	0,00%	0,00	22,72	22,79	22,72	22,80	227	7
22/04/2024	2,16%	0,48	22,72	22,74	22,63	22,78	2K	7
19/04/2024	0,09%	0,02	22,24	22,18	22,00	22,24	353	3
18/04/2024	1,65%	0,36	22,22	21,86	21,86	22,22	5K	10
17/04/2024	0,46%	0,10	21,86	21,70	21,70	21,86	3K	8
16/04/2024	0,00%	0,00	21,76	21,78	21,52	21,78	195	5
15/04/2024	1,97%	0,42	21,76	21,34	21,34	21,76	429	4
12/04/2024	-1,11%	-0,24	21,34	21,68	21,34	21,68	3K	9
11/04/2024	0,65%	0,14	21,58	21,40	21,34	21,58	1K	6
10/04/2024	0,00%	0,00	21,44	21,38	21,36	21,44	3K	12
09/04/2024	-1,56%	-0,34	21,44	21,62	21,44	21,62	323	3
08/04/2024	0,09%	0,02	21,78	21,50	21,50	21,78	712	4
05/04/2024	-1,18%	-0,26	21,76	21,90	21,42	21,90	18K	20
04/04/2024	0,36%	0,08	22,02	21,95	21,94	22,05	439	8
03/04/2024	-1,08%	-0,24	21,94	22,24	21,94	22,24	2K	4
02/04/2024	0,09%	0,02	22,18	22,15	21,92	22,24	1K	19
01/04/2024	0,91%	0,20	22,16	21,96	21,92	22,32	41K	18
28/03/2024	-0,36%	-0,08	21,96	22,07	21,92	22,07	2K	8
27/03/2024	0,73%	0,16	22,04	22,00	21,80	22,04	3K	10
26/03/2024	1,81%	0,39	21,88	22,00	21,74	22,00	5K	8
25/03/2024	0,99%	0,21	21,49	21,40	21,32	21,49	3K	6
22/03/2024	0,38%	0,08	21,28	21,47	21,28	21,47	2K	12
21/03/2024	-0,19%	-0,04	21,20	21,24	21,20	21,40	8K	12
20/03/2024	-0,09%	-0,02	21,24	21,26	21,12	21,28	233	6
19/03/2024	0,38%	0,08	21,26	21,16	21,10	21,26	30K	7
18/03/2024	-0,47%	-0,10	21,18	20,87	20,87	21,35	86K	288
15/03/2024	1,43%	0,30	21,28	21,15	21,15	21,28	13K	9
14/03/2024	-0,43%	-0,09	20,98	20,94	20,94	20,98	1K	4
13/03/2024	0,72%	0,15	21,07	21,00	20,94	21,10	13K	376
12/03/2024	0,00%	0,00	20,92	20,93	20,92	21,09	9K	18
11/03/2024	0,29%	0,06	20,92	21,00	20,88	21,01	11K	11
08/03/2024	1,36%	0,28	20,86	20,70	20,70	20,98	7K	14
07/03/2024	-1,11%	-0,23	20,58	20,81	20,58	20,85	3K	12
06/03/2024	1,71%	0,35	20,81	20,92	20,68	20,92	1K	7
05/03/2024	-0,58%	-0,12	20,46	20,56	20,42	20,56	985	4
04/03/2024	0,00%	0,00	20,58	20,16	20,16	20,62	3K	12
01/03/2024	0,68%	0,14	20,58	20,44	20,44	20,64	1K	19
29/02/2024	-1,35%	-0,28	20,44	20,80	20,40	20,80	5K	6
28/02/2024	1,17%	0,24	20,72	20,48	20,48	20,78	49K	358
27/02/2024	1,09%	0,22	20,48	20,44	20,24	20,54	2K	19
26/02/2024	0,10%	0,02	20,26	20,40	20,24	20,40	1K	11
23/02/2024	1,00%	0,20	20,24	20,05	20,05	20,40	13K	11
22/02/2024	1,62%	0,32	20,04	20,06	19,90	20,14	40K	23
21/02/2024	0,72%	0,14	19,72	19,59	19,52	19,78	3K	14
20/02/2024	4,04%	0,76	19,58	19,21	19,21	19,60	19K	10
19/02/2024	-1,72%	-0,33	18,82	19,21	18,51	19,21	26K	434
16/02/2024	-2,05%	-0,40	19,15	19,55	19,10	19,55	1K	15
15/02/2024	2,62%	0,50	19,55	19,50	19,18	19,55	13K	28
14/02/2024	0,58%	0,11	19,05	19,00	18,98	19,14	16K	11
09/02/2024	-1,87%	-0,36	18,94	19,40	18,75	19,40	53K	2.447
08/02/2024	-0,62%	-0,12	19,30	19,42	19,20	19,48	7K	21
07/02/2024	-0,92%	-0,18	19,42	19,54	19,22	19,56	10K	28
06/02/2024	-0,31%	-0,06	19,60	20,06	19,55	20,06	5K	20
05/02/2024	-1,80%	-0,36	19,66	20,19	19,64	20,19	5K	16
02/02/2024	-0,69%	-0,14	20,02	20,35	19,80	20,35	2K	13
01/02/2024	-0,93%	-0,19	20,16	20,36	20,12	20,36	2K	11
31/01/2024	-0,25%	-0,05	20,35	20,46	20,25	20,46	1K	14
30/01/2024	-1,26%	-0,26	20,40	20,24	20,24	20,52	5K	16
29/01/2024	1,18%	0,24	20,66	20,46	20,38	20,66	9K	12
26/01/2024	0,10%	0,02	20,42	20,39	20,22	20,60	367	9
25/01/2024	-0,29%	-0,06	20,40	20,40	20,35	20,41	16K	9
24/01/2024	-0,87%	-0,18	20,46	20,22	20,22	20,70	4K	14
23/01/2024	-0,05%	-0,01	20,64	20,65	20,48	20,65	370	6
22/01/2024	1,82%	0,37	20,65	20,45	20,34	20,84	9K	18
19/01/2024	0,90%	0,18	20,28	20,24	20,12	20,28	4K	11
18/01/2024	0,10%	0,02	20,10	20,08	19,92	20,26	2K	4
17/01/2024	-0,79%	-0,16	20,08	20,24	20,04	20,26	706	7
16/01/2024	-	-	20,24	21,00	20,10	21,00	11K	23

Date,Open,High,Low,Close,Volume
26-Jul-24,25.53,25.77,25.53,25.77,1339
25-Jul-24,25.37,26.99,25.37,25.71,34017
24-Jul-24,24.42,25.34,24.42,25.12,12187
23-Jul-24,24.96,24.96,24.91,24.91,1669
22-Jul-24,24.93,25.29,24.93,24.96,29179
19-Jul-24,24.99,25.06,24.99,25.06,2354
18-Jul-24,24.32,25.36,24.32,25.26,12665
17-Jul-24,23.78,24.26,23.78,24.26,2340
16-Jul-24,23.24,23.55,23.10,23.55,186
15-Jul-24,23.72,23.72,23.70,23.70,47
12-Jul-24,23.72,23.96,23.72,23.96,1170
11-Jul-24,23.30,23.72,23.30,23.72,515
10-Jul-24,23.20,23.44,23.20,23.42,1090
09-Jul-24,23.00,23.00,22.85,22.85,1946
08-Jul-24,23.01,23.40,23.01,23.10,1938
05-Jul-24,23.66,23.66,23.32,23.32,2903
04-Jul-24,23.42,23.96,23.42,23.96,143
03-Jul-24,23.86,23.90,23.84,23.90,787
02-Jul-24,23.26,23.96,23.26,23.86,3460
01-Jul-24,23.96,23.96,23.70,23.74,5858
28-Jun-24,23.18,23.68,23.18,23.49,1060
27-Jun-24,23.48,23.72,23.30,23.50,2310
26-Jun-24,23.18,23.48,23.18,23.48,1468
25-Jun-24,23.32,23.32,23.12,23.30,578
24-Jun-24,23.44,23.66,23.34,23.51,8764
21-Jun-24,23.02,23.68,23.02,23.50,2392
20-Jun-24,22.90,23.44,22.90,23.42,11656
19-Jun-24,22.42,22.81,22.42,22.81,2688
18-Jun-24,22.74,23.32,22.74,22.98,101688
17-Jun-24,22.43,23.33,22.43,23.12,32146
14-Jun-24,23.96,23.96,22.00,22.70,141124
13-Jun-24,24.17,24.30,23.96,23.96,5996
12-Jun-24,24.32,24.74,24.32,24.46,13613
11-Jun-24,24.45,24.54,24.23,24.54,6570
10-Jun-24,24.86,24.86,24.64,24.65,3217
07-Jun-24,24.46,25.00,24.46,24.70,12102
06-Jun-24,25.08,25.08,24.81,24.81,4648
05-Jun-24,25.41,25.44,24.87,25.20,11692
04-Jun-24,24.48,25.40,24.48,25.40,10326
03-Jun-24,23.45,24.62,23.45,24.42,5055
31-May-24,23.80,24.02,23.80,23.90,2553
29-May-24,23.24,23.24,23.24,23.24,185
28-May-24,23.32,23.40,23.14,23.16,2990
27-May-24,23.40,23.40,22.60,22.60,181
24-May-24,22.97,22.97,22.82,22.90,1643
23-May-24,23.20,23.20,22.90,22.92,6962
22-May-24,23.20,23.28,23.08,23.24,14430
21-May-24,22.83,23.16,22.83,23.10,5901
20-May-24,23.08,23.10,22.34,22.78,25677
17-May-24,22.72,22.74,22.58,22.68,2626
16-May-24,22.74,22.74,22.74,22.74,272
15-May-24,23.15,23.18,22.80,22.88,367
14-May-24,22.46,22.64,22.46,22.64,1304
13-May-24,22.74,22.80,22.46,22.80,1877
10-May-24,22.60,22.70,22.50,22.64,1198
09-May-24,23.08,23.08,22.80,22.80,1121
08-May-24,22.72,22.72,22.64,22.64,33080
07-May-24,22.75,23.26,22.75,23.18,464
06-May-24,23.02,23.40,23.02,23.22,766
03-May-24,23.22,23.22,22.98,23.02,15486
02-May-24,23.09,23.09,22.88,22.99,1127
30-Apr-24,23.09,23.34,23.09,23.09,623
29-Apr-24,23.00,23.34,23.00,23.22,57012
26-Apr-24,23.02,23.12,22.82,23.00,2068
25-Apr-24,22.64,22.84,22.64,22.84,182
24-Apr-24,22.77,22.77,22.52,22.52,725
23-Apr-24,22.79,22.80,22.72,22.72,227
22-Apr-24,22.74,22.78,22.63,22.72,1584
19-Apr-24,22.18,22.24,22.00,22.24,353
18-Apr-24,21.86,22.22,21.86,22.22,4578
17-Apr-24,21.70,21.86,21.70,21.86,2727
16-Apr-24,21.78,21.78,21.52,21.76,195
15-Apr-24,21.34,21.76,21.34,21.76,429
12-Apr-24,21.68,21.68,21.34,21.34,3374
11-Apr-24,21.40,21.58,21.34,21.58,1198
10-Apr-24,21.38,21.44,21.36,21.44,3421
09-Apr-24,21.62,21.62,21.44,21.44,323
08-Apr-24,21.50,21.78,21.50,21.78,712
05-Apr-24,21.90,21.90,21.42,21.76,18155
04-Apr-24,21.95,22.05,21.94,22.02,439
03-Apr-24,22.24,22.24,21.94,21.94,2084
02-Apr-24,22.15,22.24,21.92,22.18,1080
01-Apr-24,21.96,22.32,21.92,22.16,40893
28-Mar-24,22.07,22.07,21.92,21.96,1735
27-Mar-24,22.00,22.04,21.80,22.04,2535
26-Mar-24,22.00,22.00,21.74,21.88,5460
25-Mar-24,21.40,21.49,21.32,21.49,3400
22-Mar-24,21.47,21.47,21.28,21.28,2071
21-Mar-24,21.24,21.40,21.20,21.20,8236
20-Mar-24,21.26,21.28,21.12,21.24,233
19-Mar-24,21.16,21.26,21.10,21.26,30046
18-Mar-24,20.87,21.35,20.87,21.18,85895
15-Mar-24,21.15,21.28,21.15,21.28,13140
14-Mar-24,20.94,20.98,20.94,20.98,1362
13-Mar-24,21.00,21.10,20.94,21.07,13084
12-Mar-24,20.93,21.09,20.92,20.92,9086
11-Mar-24,21.00,21.01,20.88,20.92,10801
08-Mar-24,20.70,20.98,20.70,20.86,7257
07-Mar-24,20.81,20.85,20.58,20.58,3036
06-Mar-24,20.92,20.92,20.68,20.81,1187
05-Mar-24,20.56,20.56,20.42,20.46,985
04-Mar-24,20.16,20.62,20.16,20.58,2610
01-Mar-24,20.44,20.64,20.44,20.58,1171
29-Feb-24,20.80,20.80,20.40,20.44,5294
28-Feb-24,20.48,20.78,20.48,20.72,49499
27-Feb-24,20.44,20.54,20.24,20.48,2178
26-Feb-24,20.40,20.40,20.24,20.26,1441
23-Feb-24,20.05,20.40,20.05,20.24,12678
22-Feb-24,20.06,20.14,19.90,20.04,40401
21-Feb-24,19.59,19.78,19.52,19.72,2884
20-Feb-24,19.21,19.60,19.21,19.58,18768
19-Feb-24,19.21,19.21,18.51,18.82,26406
16-Feb-24,19.55,19.55,19.10,19.15,1233
15-Feb-24,19.50,19.55,19.18,19.55,13196
14-Feb-24,19.00,19.14,18.98,19.05,16471
09-Feb-24,19.40,19.40,18.75,18.94,52613
08-Feb-24,19.42,19.48,19.20,19.30,6782
07-Feb-24,19.54,19.56,19.22,19.42,9905
06-Feb-24,20.06,20.06,19.55,19.60,5026
05-Feb-24,20.19,20.19,19.64,19.66,4663
02-Feb-24,20.35,20.35,19.80,20.02,2265
01-Feb-24,20.36,20.36,20.12,20.16,2076
31-Jan-24,20.46,20.46,20.25,20.35,1325
30-Jan-24,20.24,20.52,20.24,20.40,5307
29-Jan-24,20.46,20.66,20.38,20.66,9227
26-Jan-24,20.39,20.60,20.22,20.42,367
25-Jan-24,20.40,20.41,20.35,20.40,15609
24-Jan-24,20.22,20.70,20.22,20.46,4397
23-Jan-24,20.65,20.65,20.48,20.64,370
22-Jan-24,20.45,20.84,20.34,20.65,8857
19-Jan-24,20.24,20.28,20.12,20.28,3678
18-Jan-24,20.08,20.26,19.92,20.10,2271
17-Jan-24,20.24,20.26,20.04,20.08,706
16-Jan-24,21.00,21.00,20.10,20.24,11220

*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