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
29/11/2023	2,17%	0,44	20,76	20,57	20,50	20,76	11K	14
28/11/2023	-0,39%	-0,08	20,32	20,40	20,20	20,49	8K	8
27/11/2023	0,74%	0,15	20,40	20,50	20,26	20,50	26K	7
24/11/2023	1,05%	0,21	20,25	20,26	20,05	20,26	2K	14
23/11/2023	-0,79%	-0,16	20,04	19,79	19,66	20,87	547	12
22/11/2023	0,00%	0,00	20,20	20,02	19,90	20,36	20K	11
21/11/2023	1,00%	0,20	20,20	20,05	20,05	20,22	240	5
20/11/2023	1,73%	0,34	20,00	19,80	19,74	20,00	17K	13
17/11/2023	2,29%	0,44	19,66	19,48	19,48	19,84	6K	6
16/11/2023	-2,04%	-0,40	19,22	19,62	19,22	19,75	11K	21
14/11/2023	1,82%	0,35	19,62	19,54	19,42	19,62	2K	10

13/11/2023	0,16%	0,03	19,27	19,41	19,26	19,58	73K	11
10/11/2023	-0,10%	-0,02	19,24	19,28	19,15	19,50	28K	15
09/11/2023	0,94%	0,18	19,26	19,07	18,95	19,34	30K	13
08/11/2023	-0,31%	-0,06	19,08	19,50	18,84	19,50	18K	26
07/11/2023	-1,24%	-0,24	19,14	19,00	18,82	19,16	25K	24
06/11/2023	-0,82%	-0,16	19,38	19,54	19,26	19,64	4K	15
03/11/2023	3,72%	0,70	19,54	19,19	19,19	19,66	8K	11
01/11/2023	-1,88%	-0,36	18,84	19,19	18,80	19,19	5K	16
31/10/2023	-0,83%	-0,16	19,20	19,44	19,20	19,54	8K	12
30/10/2023	2,11%	0,40	19,36	19,05	19,05	19,60	7K	20
27/10/2023	1,12%	0,21	18,96	18,60	18,60	18,96	7K	10
26/10/2023	-0,53%	-0,10	18,75	18,85	18,69	18,88	3K	19
25/10/2023	-2,03%	-0,39	18,85	18,96	18,85	19,02	9K	20
24/10/2023	-2,04%	-0,40	19,24	19,64	19,24	19,64	5K	21
23/10/2023	-1,60%	-0,32	19,64	19,60	19,48	19,68	6K	97
20/10/2023	-2,25%	-0,46	19,96	20,00	19,96	20,12	7K	15
19/10/2023	0,20%	0,04	20,42	20,79	20,36	20,79	6K	4
18/10/2023	-0,78%	-0,16	20,38	20,40	20,36	20,64	758	12
17/10/2023	-0,10%	-0,02	20,54	20,56	20,32	20,66	5K	10
16/10/2023	0,88%	0,18	20,56	20,06	20,06	20,64	4K	17
13/10/2023	-1,55%	-0,32	20,38	20,83	20,30	20,83	2K	16
11/10/2023	-0,29%	-0,06	20,70	20,76	20,56	20,76	7K	7
10/10/2023	0,05%	0,01	20,76	20,82	20,58	20,82	14K	19
09/10/2023	-1,19%	-0,25	20,75	21,00	20,60	21,00	89K	13
06/10/2023	0,29%	0,06	21,00	20,84	20,54	21,00	14K	11
05/10/2023	3,46%	0,70	20,94	20,26	20,26	20,94	23K	6
04/10/2023	-0,05%	-0,01	20,24	20,25	20,22	20,25	951	5
03/10/2023	0,00%	0,00	20,25	20,01	19,92	20,25	845	7
02/10/2023	-0,54%	-0,11	20,25	20,77	20,25	20,77	1K	12
29/09/2023	-1,17%	-0,24	20,36	20,59	20,35	20,59	8K	13
28/09/2023	1,48%	0,30	20,60	20,71	20,59	20,76	5K	10
27/09/2023	-1,07%	-0,22	20,30	20,44	20,28	20,48	14K	11
26/09/2023	-1,54%	-0,32	20,52	21,26	20,52	21,26	10K	12
25/09/2023	-0,95%	-0,20	20,84	21,04	20,53	21,04	481	9
22/09/2023	-1,17%	-0,25	21,04	21,22	21,00	21,22	289K	10
21/09/2023	0,57%	0,12	21,29	21,25	21,16	21,29	6K	12
20/09/2023	1,78%	0,37	21,17	20,53	20,53	21,25	13K	185
19/09/2023	1,56%	0,32	20,80	20,64	20,64	20,81	3K	6
18/09/2023	1,09%	0,22	20,48	20,30	20,30	20,64	3K	10
15/09/2023	-0,83%	-0,17	20,26	20,42	20,26	20,48	204	5
14/09/2023	-1,30%	-0,27	20,43	20,44	20,26	20,44	570	9
13/09/2023	-0,53%	-0,11	20,70	20,95	20,50	20,95	21K	8
12/09/2023	0,92%	0,19	20,81	20,81	20,64	20,81	2K	11
11/09/2023	0,49%	0,10	20,62	20,50	20,36	20,62	50K	13
08/09/2023	3,01%	0,60	20,52	20,52	20,28	20,52	1K	9
06/09/2023	-2,83%	-0,58	19,92	20,22	19,82	20,26	9K	26
05/09/2023	-0,05%	-0,01	20,50	20,00	19,78	20,53	29K	9
04/09/2023	0,05%	0,01	20,51	20,51	20,50	20,81	4K	10
01/09/2023	1,59%	0,32	20,50	20,18	20,18	20,50	18K	7
31/08/2023	1,10%	0,22	20,18	20,10	20,10	20,62	14K	18
30/08/2023	0,10%	0,02	19,96	19,94	19,92	20,34	66K	22
29/08/2023	1,99%	0,39	19,94	19,60	19,60	19,94	16K	14
28/08/2023	1,88%	0,36	19,55	19,18	19,18	19,68	2K	10
25/08/2023	-0,26%	-0,05	19,19	19,42	19,19	19,42	3K	8
24/08/2023	0,94%	0,18	19,24	19,45	19,10	19,45	711	5
23/08/2023	-0,42%	-0,08	19,06	19,30	19,04	19,30	3K	6
22/08/2023	-0,83%	-0,16	19,14	19,57	18,97	19,57	13K	15
21/08/2023	-0,21%	-0,04	19,30	19,34	19,30	19,34	2K	8
18/08/2023	0,99%	0,19	19,34	19,15	19,15	19,38	2K	5
17/08/2023	-0,78%	-0,15	19,15	19,08	19,08	19,28	41K	6
16/08/2023	-0,92%	-0,18	19,30	19,48	19,28	19,48	773	12
15/08/2023	-0,61%	-0,12	19,48	19,60	19,32	19,60	2K	11
14/08/2023	1,55%	0,30	19,60	19,35	19,24	19,60	11K	23
11/08/2023	0,26%	0,05	19,30	19,20	19,12	19,30	594	7
10/08/2023	2,18%	0,41	19,25	19,10	19,08	19,28	58K	16
09/08/2023	1,51%	0,28	18,84	18,94	18,71	19,00	8K	20
08/08/2023	-1,28%	-0,24	18,56	19,18	18,50	19,18	11K	26
07/08/2023	0,53%	0,10	18,80	18,69	18,56	18,80	11K	31
04/08/2023	0,43%	0,08	18,70	18,62	18,52	18,70	3K	53
03/08/2023	0,43%	0,08	18,62	18,55	18,46	18,70	7K	33
02/08/2023	-6,83%	-1,36	18,54	18,55	18,34	18,72	101K	142
01/08/2023	-0,70%	-0,14	19,90	20,05	19,90	20,14	21K	8
31/07/2023	-1,33%	-0,27	20,04	20,35	19,90	20,40	22K	21
28/07/2023	0,45%	0,09	20,31	20,25	20,16	20,44	4K	11
27/07/2023	2,54%	0,50	20,22	19,87	19,87	20,46	3K	12
26/07/2023	0,61%	0,12	19,72	19,74	19,42	19,86	9K	18
25/07/2023	0,15%	0,03	19,60	19,57	19,36	19,60	1K	10
24/07/2023	0,36%	0,07	19,57	19,28	19,28	19,86	60K	22
21/07/2023	0,62%	0,12	19,50	19,36	19,36	19,62	1K	5
20/07/2023	0,10%	0,02	19,38	19,58	19,38	19,60	3K	20
19/07/2023	0,94%	0,18	19,36	19,22	19,20	20,14	9K	21
18/07/2023	-2,44%	-0,48	19,18	19,30	19,08	19,40	5K	14
17/07/2023	1,03%	0,20	19,66	19,80	19,60	19,80	3K	12
14/07/2023	-0,10%	-0,02	19,46	19,70	19,40	19,70	4K	23
13/07/2023	0,10%	0,02	19,48	19,46	19,39	19,48	4K	13
12/07/2023	1,62%	0,31	19,46	19,30	19,06	19,46	19K	23
11/07/2023	-0,47%	-0,09	19,15	19,24	19,04	19,34	4K	27
10/07/2023	0,21%	0,04	19,24	19,21	19,05	19,36	8K	21
07/07/2023	-1,64%	-0,32	19,20	19,36	19,00	19,36	20K	33
06/07/2023	-0,10%	-0,02	19,52	19,34	19,16	19,56	3K	15
05/07/2023	-0,81%	-0,16	19,54	19,70	19,34	19,70	15K	34
04/07/2023	0,05%	0,01	19,70	20,17	19,70	20,78	3K	19
03/07/2023	2,55%	0,49	19,69	19,26	19,26	19,70	53K	16
30/06/2023	-0,83%	-0,16	19,20	19,64	19,20	19,68	3K	17
29/06/2023	0,78%	0,15	19,36	19,95	19,24	19,95	2K	13
28/06/2023	1,11%	0,21	19,21	19,46	19,12	19,46	7K	16
27/06/2023	1,33%	0,25	19,00	18,88	18,88	19,22	3K	16
26/06/2023	-1,11%	-0,21	18,75	18,76	18,63	18,96	15K	49
23/06/2023	0,96%	0,18	18,96	18,80	18,76	18,98	5K	14
22/06/2023	-0,63%	-0,12	18,78	19,28	18,78	19,28	5K	19
21/06/2023	0,64%	0,12	18,90	19,16	18,85	19,16	3K	12
20/06/2023	-1,11%	-0,21	18,78	18,99	18,78	19,12	7K	40
19/06/2023	0,80%	0,15	18,99	18,95	18,95	19,75	3K	22
16/06/2023	-2,38%	-0,46	18,84	19,66	18,75	19,66	28K	65
15/06/2023	1,58%	0,30	19,30	19,23	19,08	19,52	13K	19
14/06/2023	-1,81%	-0,35	19,00	19,35	18,95	19,44	29K	124
13/06/2023	-5,10%	-1,04	19,35	19,58	19,35	19,63	8K	43
12/06/2023	-1,59%	-0,33	20,39	20,55	20,13	20,55	4K	20
09/06/2023	0,97%	0,20	20,72	20,77	20,65	20,78	1K	12
07/06/2023	1,58%	0,32	20,52	20,61	20,21	20,61	5K	12
06/06/2023	-1,66%	-0,34	20,20	20,36	20,13	20,80	14K	22
05/06/2023	-0,96%	-0,20	20,54	20,74	20,44	20,74	7K	33
02/06/2023	-1,24%	-0,26	20,74	20,50	20,45	20,74	21K	17
01/06/2023	-1,04%	-0,22	21,00	21,22	21,00	21,22	12K	9
31/05/2023	0,76%	0,16	21,22	21,06	21,06	21,22	32K	5
30/05/2023	-3,62%	-0,79	21,06	21,20	21,03	21,20	16K	14
29/05/2023	4,40%	0,92	21,85	22,15	20,94	22,15	848	16
26/05/2023	-0,90%	-0,19	20,93	20,80	20,80	20,93	2K	10
25/05/2023	-0,09%	-0,02	21,12	21,14	20,78	21,18	13K	9
24/05/2023	0,43%	0,09	21,14	21,17	21,14	21,17	380	6
23/05/2023	0,91%	0,19	21,05	21,22	20,98	21,22	26K	7
22/05/2023	-0,95%	-0,20	20,86	21,14	20,80	21,14	6K	15
19/05/2023	-	-	21,06	20,74	20,74	21,14	2K	13

Date,Open,High,Low,Close,Volume
29-Nov-23,20.57,20.76,20.50,20.76,10992
28-Nov-23,20.40,20.49,20.20,20.32,7676
27-Nov-23,20.50,20.50,20.26,20.40,25678
24-Nov-23,20.26,20.26,20.05,20.25,1652
23-Nov-23,19.79,20.87,19.66,20.04,547
22-Nov-23,20.02,20.36,19.90,20.20,19589
21-Nov-23,20.05,20.22,20.05,20.20,240
20-Nov-23,19.80,20.00,19.74,20.00,16736
17-Nov-23,19.48,19.84,19.48,19.66,5909
16-Nov-23,19.62,19.75,19.22,19.22,10874
14-Nov-23,19.54,19.62,19.42,19.62,1585
13-Nov-23,19.41,19.58,19.26,19.27,73099
10-Nov-23,19.28,19.50,19.15,19.24,27813
09-Nov-23,19.07,19.34,18.95,19.26,29505
08-Nov-23,19.50,19.50,18.84,19.08,18103
07-Nov-23,19.00,19.16,18.82,19.14,24678
06-Nov-23,19.54,19.64,19.26,19.38,4337
03-Nov-23,19.19,19.66,19.19,19.54,8111
01-Nov-23,19.19,19.19,18.80,18.84,4644
31-Oct-23,19.44,19.54,19.20,19.20,8481
30-Oct-23,19.05,19.60,19.05,19.36,7237
27-Oct-23,18.60,18.96,18.60,18.96,6959
26-Oct-23,18.85,18.88,18.69,18.75,3105
25-Oct-23,18.96,19.02,18.85,18.85,8560
24-Oct-23,19.64,19.64,19.24,19.24,4864
23-Oct-23,19.60,19.68,19.48,19.64,6303
20-Oct-23,20.00,20.12,19.96,19.96,7209
19-Oct-23,20.79,20.79,20.36,20.42,5599
18-Oct-23,20.40,20.64,20.36,20.38,758
17-Oct-23,20.56,20.66,20.32,20.54,5366
16-Oct-23,20.06,20.64,20.06,20.56,3502
13-Oct-23,20.83,20.83,20.30,20.38,1508
11-Oct-23,20.76,20.76,20.56,20.70,6760
10-Oct-23,20.82,20.82,20.58,20.76,13938
09-Oct-23,21.00,21.00,20.60,20.75,89105
06-Oct-23,20.84,21.00,20.54,21.00,13888
05-Oct-23,20.26,20.94,20.26,20.94,23309
04-Oct-23,20.25,20.25,20.22,20.24,951
03-Oct-23,20.01,20.25,19.92,20.25,845
02-Oct-23,20.77,20.77,20.25,20.25,1469
29-Sep-23,20.59,20.59,20.35,20.36,8431
28-Sep-23,20.71,20.76,20.59,20.60,4554
27-Sep-23,20.44,20.48,20.28,20.30,14151
26-Sep-23,21.26,21.26,20.52,20.52,9515
25-Sep-23,21.04,21.04,20.53,20.84,481
22-Sep-23,21.22,21.22,21.00,21.04,288816
21-Sep-23,21.25,21.29,21.16,21.29,5607
20-Sep-23,20.53,21.25,20.53,21.17,12914
19-Sep-23,20.64,20.81,20.64,20.80,3247
18-Sep-23,20.30,20.64,20.30,20.48,2876
15-Sep-23,20.42,20.48,20.26,20.26,204
14-Sep-23,20.44,20.44,20.26,20.43,570
13-Sep-23,20.95,20.95,20.50,20.70,21217
12-Sep-23,20.81,20.81,20.64,20.81,2013
11-Sep-23,20.50,20.62,20.36,20.62,50014
08-Sep-23,20.52,20.52,20.28,20.52,1492
06-Sep-23,20.22,20.26,19.82,19.92,8694
05-Sep-23,20.00,20.53,19.78,20.50,29176
04-Sep-23,20.51,20.81,20.50,20.51,4121
01-Sep-23,20.18,20.50,20.18,20.50,18014
31-Aug-23,20.10,20.62,20.10,20.18,14311
30-Aug-23,19.94,20.34,19.92,19.96,65654
29-Aug-23,19.60,19.94,19.60,19.94,15502
28-Aug-23,19.18,19.68,19.18,19.55,2354
25-Aug-23,19.42,19.42,19.19,19.19,2572
24-Aug-23,19.45,19.45,19.10,19.24,711
23-Aug-23,19.30,19.30,19.04,19.06,2539
22-Aug-23,19.57,19.57,18.97,19.14,13298
21-Aug-23,19.34,19.34,19.30,19.30,1913
18-Aug-23,19.15,19.38,19.15,19.34,2036
17-Aug-23,19.08,19.28,19.08,19.15,40684
16-Aug-23,19.48,19.48,19.28,19.30,773
15-Aug-23,19.60,19.60,19.32,19.48,2202
14-Aug-23,19.35,19.60,19.24,19.60,11260
11-Aug-23,19.20,19.30,19.12,19.30,594
10-Aug-23,19.10,19.28,19.08,19.25,57959
09-Aug-23,18.94,19.00,18.71,18.84,7927
08-Aug-23,19.18,19.18,18.50,18.56,10875
07-Aug-23,18.69,18.80,18.56,18.80,11196
04-Aug-23,18.62,18.70,18.52,18.70,2909
03-Aug-23,18.55,18.70,18.46,18.62,7146
02-Aug-23,18.55,18.72,18.34,18.54,100922
01-Aug-23,20.05,20.14,19.90,19.90,21300
31-Jul-23,20.35,20.40,19.90,20.04,21587
28-Jul-23,20.25,20.44,20.16,20.31,4416
27-Jul-23,19.87,20.46,19.87,20.22,3278
26-Jul-23,19.74,19.86,19.42,19.72,9461
25-Jul-23,19.57,19.60,19.36,19.60,1467
24-Jul-23,19.28,19.86,19.28,19.57,60098
21-Jul-23,19.36,19.62,19.36,19.50,1107
20-Jul-23,19.58,19.60,19.38,19.38,3067
19-Jul-23,19.22,20.14,19.20,19.36,9288
18-Jul-23,19.30,19.40,19.08,19.18,4620
17-Jul-23,19.80,19.80,19.60,19.66,3338
14-Jul-23,19.70,19.70,19.40,19.46,4197
13-Jul-23,19.46,19.48,19.39,19.48,3591
12-Jul-23,19.30,19.46,19.06,19.46,18786
11-Jul-23,19.24,19.34,19.04,19.15,3897
10-Jul-23,19.21,19.36,19.05,19.24,8020
07-Jul-23,19.36,19.36,19.00,19.20,20305
06-Jul-23,19.34,19.56,19.16,19.52,2976
05-Jul-23,19.70,19.70,19.34,19.54,14516
04-Jul-23,20.17,20.78,19.70,19.70,2621
03-Jul-23,19.26,19.70,19.26,19.69,52901
30-Jun-23,19.64,19.68,19.20,19.20,3376
29-Jun-23,19.95,19.95,19.24,19.36,1765
28-Jun-23,19.46,19.46,19.12,19.21,7163
27-Jun-23,18.88,19.22,18.88,19.00,3057
26-Jun-23,18.76,18.96,18.63,18.75,14702
23-Jun-23,18.80,18.98,18.76,18.96,5093
22-Jun-23,19.28,19.28,18.78,18.78,4821
21-Jun-23,19.16,19.16,18.85,18.90,3161
20-Jun-23,18.99,19.12,18.78,18.78,6527
19-Jun-23,18.95,19.75,18.95,18.99,2885
16-Jun-23,19.66,19.66,18.75,18.84,27566
15-Jun-23,19.23,19.52,19.08,19.30,13053
14-Jun-23,19.35,19.44,18.95,19.00,29217
13-Jun-23,19.58,19.63,19.35,19.35,7551
12-Jun-23,20.55,20.55,20.13,20.39,4117
09-Jun-23,20.77,20.78,20.65,20.72,1180
07-Jun-23,20.61,20.61,20.21,20.52,5132
06-Jun-23,20.36,20.80,20.13,20.20,14325
05-Jun-23,20.74,20.74,20.44,20.54,7144
02-Jun-23,20.50,20.74,20.45,20.74,20841
01-Jun-23,21.22,21.22,21.00,21.00,11513
31-May-23,21.06,21.22,21.06,21.22,31985
30-May-23,21.20,21.20,21.03,21.06,15640
29-May-23,22.15,22.15,20.94,21.85,848
26-May-23,20.80,20.93,20.80,20.93,1834
25-May-23,21.14,21.18,20.78,21.12,13232
24-May-23,21.17,21.17,21.14,21.14,380
23-May-23,21.22,21.22,20.98,21.05,26491
22-May-23,21.14,21.14,20.80,20.86,5925
19-May-23,20.74,21.14,20.74,21.06,1649

*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