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
29/09/2025	-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	-4,30%	-1,26	28,05	28,53	28,05	28,53	7K	9
07/05/2025	0,55%	0,16	29,31	29,31	29,04	29,31	350	3
06/05/2025	2,50%	0,71	29,15	29,07	29,07	29,15	382K	2
05/05/2025	0,00%	0,00	28,44	28,47	28,44	28,47	85	2
02/05/2025	-0,94%	-0,27	28,44	28,14	28,14	28,80	2K	15
30/04/2025	0,38%	0,11	28,71	28,89	28,62	28,89	7K	9
29/04/2025	-0,07%	-0,02	28,60	28,38	28,38	28,77	887	7
28/04/2025	1,81%	0,51	28,62	28,00	28,00	28,80	7K	8
25/04/2025	0,46%	0,13	28,11	28,11	28,05	28,35	480	6
24/04/2025	-0,67%	-0,19	27,98	28,08	27,98	28,08	448	2
23/04/2025	-0,53%	-0,15	28,17	27,99	27,99	28,17	5K	14
22/04/2025	0,11%	0,03	28,32	28,68	28,14	28,68	122K	11
17/04/2025	1,18%	0,33	28,29	28,62	28,29	28,62	40K	15
16/04/2025	1,97%	0,54	27,96	27,84	27,84	28,32	3K	5
15/04/2025	1,11%	0,30	27,42	27,20	27,20	27,42	3K	3
14/04/2025	2,26%	0,60	27,12	26,70	26,70	27,12	5K	11
11/04/2025	2,79%	0,72	26,52	26,31	26,31	26,52	14K	8
10/04/2025	-0,81%	-0,21	25,80	26,02	25,77	26,04	15K	16
09/04/2025	-0,91%	-0,24	26,01	26,00	25,58	26,01	1K	13
08/04/2025	-0,79%	-0,21	26,25	26,07	25,99	26,31	3K	30
07/04/2025	-1,96%	-0,53	26,46	26,45	26,10	26,49	10K	37
04/04/2025	-1,24%	-0,34	26,99	27,25	26,88	27,25	3K	7
03/04/2025	2,02%	0,54	27,33	26,99	26,99	27,54	5K	12
02/04/2025	-0,33%	-0,09	26,79	26,98	26,52	26,98	4K	20
01/04/2025	0,45%	0,12	26,88	26,90	26,88	26,90	134	2
31/03/2025	0,79%	0,21	26,76	26,55	26,55	26,76	212	2
28/03/2025	0,80%	0,21	26,55	26,94	26,55	26,97	59K	7
27/03/2025	0,92%	0,24	26,34	26,42	26,34	26,51	4K	23
26/03/2025	0,54%	0,14	26,10	25,44	25,44	26,40	4K	41
25/03/2025	-0,12%	-0,03	25,96	26,01	25,96	26,04	831	8
24/03/2025	-2,18%	-0,58	25,99	26,55	25,99	26,58	4K	46
21/03/2025	1,68%	0,44	26,57	26,83	26,37	26,83	2K	6
20/03/2025	-0,91%	-0,24	26,13	26,23	26,13	26,24	6K	8
19/03/2025	-	-	26,37	27,00	26,29	27,00	3K	57

Date,Open,High,Low,Close,Volume
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
07-May-25,29.31,29.31,29.04,29.31,350
06-May-25,29.07,29.15,29.07,29.15,382053
05-May-25,28.47,28.47,28.44,28.44,85
02-May-25,28.14,28.80,28.14,28.44,1622
30-Apr-25,28.89,28.89,28.62,28.71,7057
29-Apr-25,28.38,28.77,28.38,28.60,887
28-Apr-25,28.00,28.80,28.00,28.62,7312
25-Apr-25,28.11,28.35,28.05,28.11,480
24-Apr-25,28.08,28.08,27.98,27.98,448
23-Apr-25,27.99,28.17,27.99,28.17,5133
22-Apr-25,28.68,28.68,28.14,28.32,122447
17-Apr-25,28.62,28.62,28.29,28.29,40134
16-Apr-25,27.84,28.32,27.84,27.96,2806
15-Apr-25,27.20,27.42,27.20,27.42,2994
14-Apr-25,26.70,27.12,26.70,27.12,4703
11-Apr-25,26.31,26.52,26.31,26.52,14241
10-Apr-25,26.02,26.04,25.77,25.80,15049
09-Apr-25,26.00,26.01,25.58,26.01,1270
08-Apr-25,26.07,26.31,25.99,26.25,2615
07-Apr-25,26.45,26.49,26.10,26.46,10012
04-Apr-25,27.25,27.25,26.88,26.99,3448
03-Apr-25,26.99,27.54,26.99,27.33,5365
02-Apr-25,26.98,26.98,26.52,26.79,4391
01-Apr-25,26.90,26.90,26.88,26.88,134
31-Mar-25,26.55,26.76,26.55,26.76,212
28-Mar-25,26.94,26.97,26.55,26.55,59008
27-Mar-25,26.42,26.51,26.34,26.34,3559
26-Mar-25,25.44,26.40,25.44,26.10,4016
25-Mar-25,26.01,26.04,25.96,25.96,831
24-Mar-25,26.55,26.58,25.99,25.99,4034
21-Mar-25,26.83,26.83,26.37,26.57,1569
20-Mar-25,26.23,26.24,26.13,26.13,5867
19-Mar-25,27.00,27.00,26.29,26.37,2824

*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