Cotação atual, histórico e gráfico do papel: TSNF34

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 TSNF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2024	1,15%	3,34	293,00	292,32	292,32	293,00	263K	5
25/03/2024	0,48%	1,39	289,66	290,00	289,66	290,00	261K	6
21/03/2024	3,88%	10,78	288,27	288,27	288,27	288,27	288	1
15/03/2024	0,10%	0,29	277,49	280,00	277,49	280,00	277K	5
14/03/2024	0,00%	0,00	277,20	277,20	277,20	277,20	277	1
13/03/2024	0,81%	2,24	277,20	277,20	277,20	277,20	25K	1
12/03/2024	0,43%	1,18	274,96	276,97	274,96	276,97	551	2
11/03/2024	1,84%	4,94	273,78	273,78	273,78	273,78	41K	1
08/03/2024	1,27%	3,37	268,84	268,84	268,84	268,84	13K	1
06/03/2024	2,10%	5,47	265,47	265,47	265,47	265,47	265	1
04/03/2024	-1,94%	-5,14	260,00	260,00	260,00	260,00	3K	1

01/03/2024	-2,77%	-7,56	265,14	268,66	265,14	268,66	2K	3
28/02/2024	2,73%	7,24	272,70	272,70	272,70	272,70	27K	1
23/02/2024	1,67%	4,35	265,46	265,46	265,46	265,46	21K	1
16/02/2024	0,00%	0,00	261,11	261,11	261,11	261,11	261	1
15/02/2024	-6,99%	-19,61	261,11	261,11	261,11	261,11	5K	1
06/02/2024	7,11%	18,63	280,72	280,72	280,72	280,72	280	1
24/01/2024	0,00%	0,00	262,09	262,09	262,09	262,09	10K	1
23/01/2024	0,90%	2,35	262,09	262,09	262,09	262,09	262	1
19/01/2024	-3,67%	-9,89	259,74	259,74	259,74	259,74	2K	1
17/01/2024	2,32%	6,11	269,63	269,63	269,63	269,63	269	1
11/01/2024	-2,40%	-6,48	263,52	262,98	262,98	263,52	3K	3
10/01/2024	1,32%	3,51	270,00	270,00	270,00	270,00	1K	1
08/01/2024	-2,57%	-7,02	266,49	269,46	266,49	269,46	802	2
04/01/2024	0,39%	1,07	273,51	273,51	273,51	273,51	547	1
02/01/2024	7,26%	18,44	272,44	273,78	272,44	275,75	7K	3
22/12/2023	0,00%	0,00	254,00	254,00	254,00	254,00	508	1
21/12/2023	0,00%	0,00	254,00	254,00	254,00	254,00	254	1
20/12/2023	-0,20%	-0,50	254,00	250,25	250,25	254,00	3K	2
18/12/2023	10,99%	25,19	254,50	254,54	254,50	254,54	509	2
29/11/2023	-2,30%	-5,41	229,31	229,31	229,31	229,31	458	1
28/11/2023	0,10%	0,24	234,72	231,85	231,85	234,72	1K	2
22/11/2023	-0,34%	-0,81	234,48	234,48	234,48	234,48	468	1
16/11/2023	2,81%	6,44	235,29	235,29	235,29	235,29	235	1
14/11/2023	2,62%	5,85	228,85	228,85	228,85	228,85	228	1
13/11/2023	-2,45%	-5,60	223,00	227,24	223,00	228,85	2K	4
09/11/2023	1,15%	2,60	228,60	228,80	228,60	228,80	82K	3
08/11/2023	-0,95%	-2,16	226,00	226,50	226,00	226,50	23K	2
07/11/2023	0,56%	1,26	228,16	228,16	228,16	228,16	228	1
06/11/2023	-2,12%	-4,91	226,90	229,31	226,90	229,31	60K	15
01/11/2023	-0,51%	-1,19	231,81	231,81	231,81	231,81	231	1
30/10/2023	3,37%	7,60	233,00	233,00	233,00	233,00	1K	1
27/10/2023	-0,10%	-0,23	225,40	226,55	225,40	226,60	199K	8
25/10/2023	-0,81%	-1,84	225,63	225,63	225,63	225,63	676	1
23/10/2023	-4,26%	-10,13	227,47	233,00	227,47	233,00	2K	5
19/10/2023	-1,00%	-2,40	237,60	237,60	237,60	237,60	237	1
18/10/2023	0,30%	0,72	240,00	240,00	240,00	240,00	12K	1
17/10/2023	-3,20%	-7,92	239,28	238,80	238,80	239,28	478	2
10/10/2023	2,59%	6,23	247,20	247,20	247,20	247,20	247	1
09/10/2023	-3,80%	-9,53	240,97	240,97	240,97	240,97	240	1
02/10/2023	-0,20%	-0,50	250,50	250,50	250,50	250,50	8K	1
28/09/2023	-0,50%	-1,25	251,00	251,00	251,00	251,00	251	1
25/09/2023	-0,49%	-1,25	252,25	252,75	252,25	252,75	5K	2
22/09/2023	-3,66%	-9,62	253,50	258,02	253,50	258,02	767	3
19/09/2023	0,50%	1,30	263,12	263,12	263,12	263,12	526	1
14/09/2023	1,31%	3,38	261,82	260,78	260,78	261,82	52K	2
13/09/2023	-0,60%	-1,56	258,44	258,44	258,44	258,44	16K	1
11/09/2023	-0,40%	-1,04	260,00	260,00	260,00	260,00	1K	1
05/09/2023	-0,10%	-0,26	261,04	261,04	261,04	261,04	261	1
01/09/2023	-1,30%	-3,43	261,30	261,30	261,30	261,30	522	1
29/08/2023	-0,47%	-1,25	264,73	264,73	264,73	264,73	264	1
28/08/2023	1,16%	3,05	265,98	267,80	265,98	267,80	1K	2
24/08/2023	1,22%	3,16	262,93	262,93	262,93	262,93	2K	1
23/08/2023	-4,16%	-11,27	259,77	259,77	259,77	259,77	259	1
21/08/2023	-0,05%	-0,13	271,04	271,04	271,04	271,04	271	1
18/08/2023	0,26%	0,71	271,17	271,00	271,00	271,17	542	2
17/08/2023	1,28%	3,42	270,46	270,46	270,46	270,46	270	1
09/08/2023	2,80%	7,27	267,04	267,04	267,04	267,04	267	1
07/08/2023	-6,10%	-16,87	259,77	259,77	259,77	259,77	259	1
04/08/2023	0,94%	2,58	276,64	274,00	274,00	276,64	3K	3
03/08/2023	3,34%	8,86	274,06	274,05	273,78	274,06	207K	9
01/08/2023	0,69%	1,82	265,20	265,20	265,20	265,20	6K	1
31/07/2023	1,20%	3,12	263,38	263,38	263,38	263,38	263	1
26/07/2023	1,08%	2,77	260,26	257,93	257,93	260,27	131K	7
25/07/2023	1,88%	4,74	257,49	257,49	257,49	257,49	1K	1
24/07/2023	2,12%	5,25	252,75	252,75	252,75	252,75	758	1
18/07/2023	-1,30%	-3,25	247,50	251,50	247,50	251,50	499	2
17/07/2023	-0,50%	-1,25	250,75	250,75	250,75	250,75	250	1
11/07/2023	-0,59%	-1,50	252,00	252,00	252,00	252,00	13K	1
07/07/2023	1,24%	3,10	253,50	257,92	252,00	257,92	8K	3
03/07/2023	1,77%	4,35	250,40	250,40	250,40	250,40	1K	1
30/06/2023	0,51%	1,25	246,05	246,05	246,05	246,05	2K	1
29/06/2023	1,90%	4,56	244,80	244,80	244,80	244,80	34K	1
28/06/2023	1,11%	2,64	240,24	241,00	239,76	241,68	34K	4
27/06/2023	0,18%	0,42	237,60	237,60	237,60	237,60	237	1
23/06/2023	-1,17%	-2,82	237,18	240,86	237,18	240,86	80K	4
20/06/2023	-0,79%	-1,92	240,00	240,50	239,95	241,18	2K	5
16/06/2023	-0,06%	-0,14	241,92	242,40	241,92	242,40	76K	2
15/06/2023	-0,38%	-0,93	242,06	242,79	242,06	242,79	62K	3
14/06/2023	-1,12%	-2,76	242,99	242,99	242,99	242,99	242	1
13/06/2023	-0,30%	-0,75	245,75	245,75	245,75	245,75	737	1
09/06/2023	-2,76%	-7,00	246,50	249,75	245,75	249,75	29K	3
07/06/2023	2,84%	7,00	253,50	250,50	250,50	253,50	757	2
06/06/2023	-2,47%	-6,25	246,50	246,50	246,50	246,50	2K	1
05/06/2023	-0,70%	-1,79	252,75	252,75	252,75	252,75	505	1
01/06/2023	-2,97%	-7,79	254,54	254,54	254,54	254,54	7K	1
31/05/2023	1,49%	3,84	262,33	262,33	262,33	262,33	262	1
26/05/2023	-0,92%	-2,41	258,49	258,49	258,49	258,49	258	1
25/05/2023	4,26%	10,65	260,90	260,90	260,90	260,90	260	1
22/05/2023	2,73%	6,65	250,25	250,25	250,25	250,25	250	1
16/05/2023	0,25%	0,60	243,60	241,67	241,67	243,60	485	2
15/05/2023	1,76%	4,20	243,00	244,00	243,00	244,00	14K	3
12/05/2023	-1,68%	-4,08	238,80	243,84	238,80	243,84	6K	4
11/05/2023	2,95%	6,96	242,88	236,67	236,67	243,57	165K	7
10/05/2023	-2,71%	-6,58	235,92	239,93	235,92	239,93	170K	8
09/05/2023	-5,46%	-14,00	242,50	244,75	242,50	245,00	41K	5
08/05/2023	-14,50%	-43,50	256,50	256,00	251,70	256,50	246K	12
05/05/2023	-0,30%	-0,90	300,00	300,00	300,00	300,00	3K	1
04/05/2023	-1,48%	-4,53	300,90	300,31	300,00	300,98	226K	9
02/05/2023	0,57%	1,72	305,43	305,43	305,43	305,43	3K	1
27/04/2023	-0,55%	-1,69	303,71	305,71	303,71	305,71	90K	3
26/04/2023	0,00%	0,00	305,40	305,40	305,40	305,40	305	1
18/04/2023	0,00%	0,00	305,40	305,40	305,40	305,40	305	1
10/04/2023	0,00%	0,00	305,40	305,40	305,40	305,40	2K	1
06/04/2023	1,19%	3,60	305,40	305,40	305,40	305,40	305	1
03/04/2023	0,90%	2,70	301,80	301,80	301,80	301,80	1K	2
31/03/2023	0,24%	0,73	299,10	299,10	299,10	299,10	299	1
30/03/2023	-0,38%	-1,13	298,37	298,37	298,37	298,37	33K	1
29/03/2023	-0,27%	-0,80	299,50	299,50	299,50	299,50	898	1
28/03/2023	-1,38%	-4,20	300,30	303,00	300,30	303,00	34K	2
27/03/2023	2,49%	7,40	304,50	301,20	301,20	304,50	21K	3
24/03/2023	-2,50%	-7,63	297,10	297,10	297,10	297,10	3K	1
22/03/2023	-0,10%	-0,31	304,73	304,73	304,73	304,73	24K	1
21/03/2023	-1,84%	-5,71	305,04	305,04	305,04	305,04	15K	1
16/03/2023	3,76%	11,25	310,75	310,75	310,75	310,75	6K	1
14/03/2023	-0,27%	-0,80	299,50	299,50	299,50	299,50	5K	1
13/03/2023	-0,10%	-0,30	300,30	300,30	300,30	300,30	3K	1
08/03/2023	-0,79%	-2,40	300,60	300,60	300,30	300,60	20K	3
07/03/2023	-1,96%	-6,07	303,00	303,30	303,00	303,30	32K	3
03/03/2023	0,61%	1,86	309,07	306,28	305,97	309,07	31K	3
02/03/2023	0,00%	0,00	307,21	305,66	305,66	307,83	173K	5
01/03/2023	-3,08%	-9,76	307,21	310,99	306,28	310,99	178K	12
24/02/2023	0,00%	0,00	316,97	316,97	316,97	316,97	316	1
15/02/2023	-	-	316,97	316,97	316,97	316,97	45K	1

Date,Open,High,Low,Close,Volume
26-Mar-24,292.32,293.00,292.32,293.00,263358
25-Mar-24,290.00,290.00,289.66,289.66,260848
21-Mar-24,288.27,288.27,288.27,288.27,288
15-Mar-24,280.00,280.00,277.49,277.49,277477
14-Mar-24,277.20,277.20,277.20,277.20,277
13-Mar-24,277.20,277.20,277.20,277.20,24948
12-Mar-24,276.97,276.97,274.96,274.96,551
11-Mar-24,273.78,273.78,273.78,273.78,41067
08-Mar-24,268.84,268.84,268.84,268.84,13442
06-Mar-24,265.47,265.47,265.47,265.47,265
04-Mar-24,260.00,260.00,260.00,260.00,2600
01-Mar-24,268.66,268.66,265.14,265.14,1862
28-Feb-24,272.70,272.70,272.70,272.70,27270
23-Feb-24,265.46,265.46,265.46,265.46,21236
16-Feb-24,261.11,261.11,261.11,261.11,261
15-Feb-24,261.11,261.11,261.11,261.11,5222
06-Feb-24,280.72,280.72,280.72,280.72,280
24-Jan-24,262.09,262.09,262.09,262.09,9959
23-Jan-24,262.09,262.09,262.09,262.09,262
19-Jan-24,259.74,259.74,259.74,259.74,1818
17-Jan-24,269.63,269.63,269.63,269.63,269
11-Jan-24,262.98,263.52,262.98,263.52,3423
10-Jan-24,270.00,270.00,270.00,270.00,1350
08-Jan-24,269.46,269.46,266.49,266.49,802
04-Jan-24,273.51,273.51,273.51,273.51,547
02-Jan-24,273.78,275.75,272.44,272.44,7416
22-Dec-23,254.00,254.00,254.00,254.00,508
21-Dec-23,254.00,254.00,254.00,254.00,254
20-Dec-23,250.25,254.00,250.25,254.00,2782
18-Dec-23,254.54,254.54,254.50,254.50,509
29-Nov-23,229.31,229.31,229.31,229.31,458
28-Nov-23,231.85,234.72,231.85,234.72,1405
22-Nov-23,234.48,234.48,234.48,234.48,468
16-Nov-23,235.29,235.29,235.29,235.29,235
14-Nov-23,228.85,228.85,228.85,228.85,228
13-Nov-23,227.24,228.85,223.00,223.00,1582
09-Nov-23,228.80,228.80,228.60,228.60,82332
08-Nov-23,226.50,226.50,226.00,226.00,22625
07-Nov-23,228.16,228.16,228.16,228.16,228
06-Nov-23,229.31,229.31,226.90,226.90,59764
01-Nov-23,231.81,231.81,231.81,231.81,231
30-Oct-23,233.00,233.00,233.00,233.00,1165
27-Oct-23,226.55,226.60,225.40,225.40,198819
25-Oct-23,225.63,225.63,225.63,225.63,676
23-Oct-23,233.00,233.00,227.47,227.47,2077
19-Oct-23,237.60,237.60,237.60,237.60,237
18-Oct-23,240.00,240.00,240.00,240.00,12000
17-Oct-23,238.80,239.28,238.80,239.28,478
10-Oct-23,247.20,247.20,247.20,247.20,247
09-Oct-23,240.97,240.97,240.97,240.97,240
02-Oct-23,250.50,250.50,250.50,250.50,7515
28-Sep-23,251.00,251.00,251.00,251.00,251
25-Sep-23,252.75,252.75,252.25,252.25,4548
22-Sep-23,258.02,258.02,253.50,253.50,767
19-Sep-23,263.12,263.12,263.12,263.12,526
14-Sep-23,260.78,261.82,260.78,261.82,52260
13-Sep-23,258.44,258.44,258.44,258.44,15506
11-Sep-23,260.00,260.00,260.00,260.00,1300
05-Sep-23,261.04,261.04,261.04,261.04,261
01-Sep-23,261.30,261.30,261.30,261.30,522
29-Aug-23,264.73,264.73,264.73,264.73,264
28-Aug-23,267.80,267.80,265.98,265.98,1335
24-Aug-23,262.93,262.93,262.93,262.93,2103
23-Aug-23,259.77,259.77,259.77,259.77,259
21-Aug-23,271.04,271.04,271.04,271.04,271
18-Aug-23,271.00,271.17,271.00,271.17,542
17-Aug-23,270.46,270.46,270.46,270.46,270
09-Aug-23,267.04,267.04,267.04,267.04,267
07-Aug-23,259.77,259.77,259.77,259.77,259
04-Aug-23,274.00,276.64,274.00,276.64,3294
03-Aug-23,274.05,274.06,273.78,274.06,206717
01-Aug-23,265.20,265.20,265.20,265.20,6099
31-Jul-23,263.38,263.38,263.38,263.38,263
26-Jul-23,257.93,260.27,257.93,260.26,131389
25-Jul-23,257.49,257.49,257.49,257.49,1287
24-Jul-23,252.75,252.75,252.75,252.75,758
18-Jul-23,251.50,251.50,247.50,247.50,499
17-Jul-23,250.75,250.75,250.75,250.75,250
11-Jul-23,252.00,252.00,252.00,252.00,12600
07-Jul-23,257.92,257.92,252.00,253.50,7610
03-Jul-23,250.40,250.40,250.40,250.40,1001
30-Jun-23,246.05,246.05,246.05,246.05,2460
29-Jun-23,244.80,244.80,244.80,244.80,34272
28-Jun-23,241.00,241.68,239.76,240.24,34461
27-Jun-23,237.60,237.60,237.60,237.60,237
23-Jun-23,240.86,240.86,237.18,237.18,80359
20-Jun-23,240.50,241.18,239.95,240.00,2164
16-Jun-23,242.40,242.40,241.92,241.92,76038
15-Jun-23,242.79,242.79,242.06,242.06,62282
14-Jun-23,242.99,242.99,242.99,242.99,242
13-Jun-23,245.75,245.75,245.75,245.75,737
09-Jun-23,249.75,249.75,245.75,246.50,28800
07-Jun-23,250.50,253.50,250.50,253.50,757
06-Jun-23,246.50,246.50,246.50,246.50,2218
05-Jun-23,252.75,252.75,252.75,252.75,505
01-Jun-23,254.54,254.54,254.54,254.54,7381
31-May-23,262.33,262.33,262.33,262.33,262
26-May-23,258.49,258.49,258.49,258.49,258
25-May-23,260.90,260.90,260.90,260.90,260
22-May-23,250.25,250.25,250.25,250.25,250
16-May-23,241.67,243.60,241.67,243.60,485
15-May-23,244.00,244.00,243.00,243.00,14394
12-May-23,243.84,243.84,238.80,238.80,6273
11-May-23,236.67,243.57,236.67,242.88,164623
10-May-23,239.93,239.93,235.92,235.92,169748
09-May-23,244.75,245.00,242.50,242.50,41273
08-May-23,256.00,256.50,251.70,256.50,246416
05-May-23,300.00,300.00,300.00,300.00,3000
04-May-23,300.31,300.98,300.00,300.90,226095
02-May-23,305.43,305.43,305.43,305.43,3054
27-Apr-23,305.71,305.71,303.71,303.71,90130
26-Apr-23,305.40,305.40,305.40,305.40,305
18-Apr-23,305.40,305.40,305.40,305.40,305
10-Apr-23,305.40,305.40,305.40,305.40,1527
06-Apr-23,305.40,305.40,305.40,305.40,305
03-Apr-23,301.80,301.80,301.80,301.80,1207
31-Mar-23,299.10,299.10,299.10,299.10,299
30-Mar-23,298.37,298.37,298.37,298.37,33119
29-Mar-23,299.50,299.50,299.50,299.50,898
28-Mar-23,303.00,303.00,300.30,300.30,33636
27-Mar-23,301.20,304.50,301.20,304.50,20992
24-Mar-23,297.10,297.10,297.10,297.10,3268
22-Mar-23,304.73,304.73,304.73,304.73,23768
21-Mar-23,305.04,305.04,305.04,305.04,14641
16-Mar-23,310.75,310.75,310.75,310.75,5593
14-Mar-23,299.50,299.50,299.50,299.50,4792
13-Mar-23,300.30,300.30,300.30,300.30,3003
08-Mar-23,300.60,300.60,300.30,300.60,19538
07-Mar-23,303.30,303.30,303.00,303.00,31515
03-Mar-23,306.28,309.07,305.97,309.07,30601
02-Mar-23,305.66,307.83,305.66,307.21,172916
01-Mar-23,310.99,310.99,306.28,307.21,178332
24-Feb-23,316.97,316.97,316.97,316.97,316
15-Feb-23,316.97,316.97,316.97,316.97,44692

*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: TSNF34