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
21/07/2021	1,79%	6,59	374,00	374,00	374,00	374,00	2K	1
16/07/2021	0,65%	2,37	367,41	367,41	367,41	367,41	3K	1
15/07/2021	0,37%	1,33	365,04	365,04	365,04	365,04	730	1
14/07/2021	-4,86%	-18,59	363,71	363,71	363,71	364,08	5K	15
08/07/2021	0,50%	1,92	382,30	382,30	382,30	382,30	48K	1
07/07/2021	-0,03%	-0,12	380,38	380,38	380,38	380,38	760	1
06/07/2021	2,33%	8,65	380,50	380,50	380,50	380,50	761	1
01/07/2021	2,34%	8,51	371,85	371,85	371,85	371,85	1K	3
28/06/2021	-2,09%	-7,77	363,34	363,34	362,97	363,34	5K	14
22/06/2021	0,57%	2,11	371,11	371,11	371,11	371,11	3K	9
21/06/2021	-0,81%	-3,02	369,00	369,00	369,00	369,00	922K	21

17/06/2021	-0,79%	-2,98	372,02	374,70	372,02	374,70	9K	23
16/06/2021	-2,38%	-9,15	375,00	375,00	375,00	375,00	375	1
15/06/2021	-2,38%	-9,36	384,15	384,93	384,15	384,93	5K	13
11/06/2021	0,28%	1,11	393,51	393,51	393,51	393,51	787	1
10/06/2021	-1,01%	-4,00	392,40	392,40	392,40	392,40	392	1
08/06/2021	0,00%	0,00	396,40	395,20	395,20	396,40	3K	8
04/06/2021	-3,99%	-16,47	396,40	397,60	396,00	397,60	5K	10
01/06/2021	-0,89%	-3,69	412,87	413,28	412,87	415,37	2K	6
28/05/2021	-1,41%	-5,94	416,56	416,56	416,56	416,56	3K	1
27/05/2021	0,80%	3,34	422,50	419,16	419,16	422,98	7K	12
19/05/2021	-1,61%	-6,84	419,16	416,22	416,22	420,47	31K	50
18/05/2021	-0,54%	-2,33	426,00	426,00	426,00	426,00	852	1
14/05/2021	0,02%	0,08	428,33	428,00	428,00	428,33	440K	7
13/05/2021	4,58%	18,75	428,25	428,25	428,25	428,25	3K	1
11/05/2021	-0,79%	-3,28	409,50	409,50	409,50	409,50	6K	1
07/05/2021	-0,53%	-2,22	412,78	412,78	412,78	412,78	5K	1
06/05/2021	-1,19%	-4,98	415,00	415,00	415,00	415,00	830	1
05/05/2021	-0,85%	-3,62	419,98	419,98	419,98	419,98	3K	1
04/05/2021	-1,11%	-4,77	423,60	417,30	417,30	423,60	7K	3
03/05/2021	1,49%	6,29	428,37	427,80	427,80	428,37	4K	2
30/04/2021	1,44%	6,00	422,08	422,08	422,08	422,08	2K	1
29/04/2021	-1,05%	-4,42	416,08	416,08	416,08	416,08	5K	1
27/04/2021	-1,98%	-8,48	420,50	420,50	420,50	420,50	42K	1
26/04/2021	-4,03%	-18,02	428,98	428,98	428,98	428,98	6K	1
16/04/2021	2,41%	10,50	447,00	440,00	440,00	447,00	49K	2
09/04/2021	2,39%	10,20	436,50	436,50	436,50	436,50	436	1
06/04/2021	-0,07%	-0,30	426,30	426,30	426,30	426,30	3K	1
05/04/2021	-2,60%	-11,40	426,60	426,60	426,60	426,60	43K	1
30/03/2021	8,16%	33,03	438,00	437,20	437,20	438,00	12K	3
23/03/2021	-2,32%	-9,63	404,97	404,97	404,97	404,97	2K	1
22/03/2021	-2,06%	-8,70	414,60	413,70	413,70	414,60	828	2
19/03/2021	-1,56%	-6,70	423,30	422,00	422,00	423,30	3K	2
17/03/2021	2,14%	9,00	430,00	430,00	430,00	430,00	100K	2
12/03/2021	0,74%	3,10	421,00	421,00	421,00	421,00	421	1
10/03/2021	-0,50%	-2,10	417,90	417,90	417,90	417,90	25K	1
09/03/2021	2,35%	9,63	420,00	427,97	420,00	427,97	516K	11
05/03/2021	4,35%	17,10	410,37	410,37	410,37	410,37	9K	1
02/03/2021	2,74%	10,47	393,27	392,00	392,00	393,27	13K	2
26/02/2021	4,21%	15,48	382,80	380,36	380,36	382,80	3K	4
19/02/2021	-0,51%	-1,88	367,32	367,32	367,32	367,32	25K	1
18/02/2021	5,19%	18,20	369,20	369,00	369,00	369,20	7K	2
11/02/2021	1,78%	6,13	351,00	369,90	350,20	369,90	6K	5
01/02/2021	-4,47%	-16,13	344,87	346,52	343,25	346,52	545K	15
26/01/2021	1,49%	5,30	361,00	361,00	361,00	361,00	4K	2
21/01/2021	2,71%	9,40	355,70	357,90	355,70	357,90	1K	2
20/01/2021	1,17%	4,02	346,30	345,30	345,10	346,30	5K	3
13/01/2021	-3,72%	-13,23	342,28	342,28	342,28	342,28	1K	1
11/01/2021	1,87%	6,51	355,51	355,51	355,51	355,51	71K	1
07/01/2021	0,56%	1,93	349,00	349,00	349,00	349,00	1K	3
06/01/2021	5,16%	17,02	347,07	345,31	345,31	347,07	71K	2
04/01/2021	0,02%	0,05	330,05	330,05	330,05	330,05	66K	1
30/12/2020	0,30%	1,00	330,00	330,00	330,00	330,00	2K	1
23/12/2020	-0,28%	-0,93	329,00	329,00	329,00	329,00	329	1
21/12/2020	-2,79%	-9,46	329,93	333,00	329,93	333,00	2K	2
16/12/2020	-3,00%	-10,50	339,39	348,50	339,39	348,50	1K	3
15/12/2020	-1,80%	-6,42	349,89	353,39	349,89	353,39	1K	2
14/12/2020	1,40%	4,92	356,31	356,31	356,31	356,31	356	1
10/12/2020	-1,82%	-6,50	351,39	353,75	351,39	353,75	5K	2
09/12/2020	2,38%	8,31	357,89	357,89	357,89	357,89	357	1
07/12/2020	5,77%	19,08	349,58	349,92	349,58	349,92	77K	4
23/11/2020	0,00%	0,00	330,50	330,50	330,50	330,50	661	1
20/11/2020	-0,48%	-1,60	330,50	330,50	330,50	330,50	2K	1
19/11/2020	-3,29%	-11,30	332,10	325,21	325,21	332,10	982	2
18/11/2020	-0,09%	-0,30	343,40	343,40	343,40	343,40	8K	1
17/11/2020	0,00%	0,00	343,70	343,71	343,70	343,71	4K	2
16/11/2020	3,37%	11,20	343,70	343,70	343,70	343,70	30K	1
12/11/2020	1,13%	3,71	332,50	332,41	332,41	332,50	5K	2
10/11/2020	0,34%	1,10	328,79	328,79	328,79	328,79	986	3
03/11/2020	-0,76%	-2,51	327,69	331,57	327,69	331,57	1K	2
22/10/2020	2,15%	6,96	330,20	330,20	330,20	330,20	660	1
21/10/2020	-3,02%	-10,06	323,24	323,24	323,24	323,24	65K	1
19/10/2020	0,91%	2,99	333,30	333,30	333,30	333,30	8K	1
04/09/2020	-3,84%	-13,19	330,31	330,01	330,01	330,31	307K	6
10/08/2020	1,33%	4,50	343,50	343,50	343,50	343,50	7K	1
24/04/2020	4,24%	13,80	339,00	339,00	339,00	339,00	17K	1
17/04/2020	10,05%	29,70	325,20	325,20	325,20	325,20	33K	1
06/04/2020	-3,14%	-9,59	295,50	296,99	295,50	296,99	30K	2
26/03/2020	-1,58%	-4,91	305,09	305,09	305,09	305,09	61K	1
02/03/2020	-0,90%	-2,80	310,00	310,00	310,00	310,00	31K	1
28/02/2020	-10,63%	-37,20	312,80	312,80	312,80	312,80	6K	1
11/02/2020	-2,28%	-8,15	350,00	350,00	350,00	350,00	5M	2
29/01/2020	-0,33%	-1,19	358,15	358,15	358,15	358,15	143K	1
24/01/2020	-3,24%	-12,03	359,34	359,34	359,34	359,34	216K	1
22/01/2020	0,48%	1,77	371,37	371,37	371,37	371,37	149K	1
21/01/2020	-1,86%	-7,01	369,60	369,60	369,60	369,60	148K	1
17/01/2020	-3,29%	-12,82	376,61	376,61	376,61	376,61	75K	1
13/01/2020	4,97%	18,43	389,43	389,43	389,43	389,43	78K	1
07/01/2020	1,14%	4,18	371,00	371,00	371,00	371,00	556K	1
06/01/2020	-0,32%	-1,16	366,82	366,82	366,82	366,82	1M	1
30/12/2019	0,77%	2,80	367,98	367,98	367,98	367,98	3M	1
17/12/2019	-2,39%	-8,96	365,18	365,18	365,18	365,18	37K	1
21/11/2019	8,08%	27,98	374,14	374,14	374,14	374,14	37K	1
01/10/2019	-3,43%	-12,30	346,16	346,16	346,16	346,16	35K	1
25/09/2019	17,37%	53,04	358,46	358,46	358,46	358,46	394K	1
11/07/2019	-	-	305,42	305,42	305,42	305,42	61K	1

Date,Open,High,Low,Close,Volume
21-Jul-21,374.00,374.00,374.00,374.00,1870
16-Jul-21,367.41,367.41,367.41,367.41,2571
15-Jul-21,365.04,365.04,365.04,365.04,730
14-Jul-21,363.71,364.08,363.71,363.71,5456
08-Jul-21,382.30,382.30,382.30,382.30,47787
07-Jul-21,380.38,380.38,380.38,380.38,760
06-Jul-21,380.50,380.50,380.50,380.50,761
01-Jul-21,371.85,371.85,371.85,371.85,1115
28-Jun-21,363.34,363.34,362.97,363.34,5083
22-Jun-21,371.11,371.11,371.11,371.11,3339
21-Jun-21,369.00,369.00,369.00,369.00,922500
17-Jun-21,374.70,374.70,372.02,372.02,8565
16-Jun-21,375.00,375.00,375.00,375.00,375
15-Jun-21,384.93,384.93,384.15,384.15,5000
11-Jun-21,393.51,393.51,393.51,393.51,787
10-Jun-21,392.40,392.40,392.40,392.40,392
08-Jun-21,395.20,396.40,395.20,396.40,3166
04-Jun-21,397.60,397.60,396.00,396.40,4762
01-Jun-21,413.28,415.37,412.87,412.87,2480
28-May-21,416.56,416.56,416.56,416.56,2915
27-May-21,419.16,422.98,419.16,422.50,6744
19-May-21,416.22,420.47,416.22,419.16,30550
18-May-21,426.00,426.00,426.00,426.00,852
14-May-21,428.00,428.33,428.00,428.33,440059
13-May-21,428.25,428.25,428.25,428.25,2997
11-May-21,409.50,409.50,409.50,409.50,6142
07-May-21,412.78,412.78,412.78,412.78,4953
06-May-21,415.00,415.00,415.00,415.00,830
05-May-21,419.98,419.98,419.98,419.98,2519
04-May-21,417.30,423.60,417.30,423.60,7157
03-May-21,427.80,428.37,427.80,428.37,3852
30-Apr-21,422.08,422.08,422.08,422.08,1688
29-Apr-21,416.08,416.08,416.08,416.08,4576
27-Apr-21,420.50,420.50,420.50,420.50,42050
26-Apr-21,428.98,428.98,428.98,428.98,6434
16-Apr-21,440.00,447.00,440.00,447.00,48917
09-Apr-21,436.50,436.50,436.50,436.50,436
06-Apr-21,426.30,426.30,426.30,426.30,2557
05-Apr-21,426.60,426.60,426.60,426.60,42660
30-Mar-21,437.20,438.00,437.20,438.00,11825
23-Mar-21,404.97,404.97,404.97,404.97,2429
22-Mar-21,413.70,414.60,413.70,414.60,828
19-Mar-21,422.00,423.30,422.00,423.30,2534
17-Mar-21,430.00,430.00,430.00,430.00,99760
12-Mar-21,421.00,421.00,421.00,421.00,421
10-Mar-21,417.90,417.90,417.90,417.90,25074
09-Mar-21,427.97,427.97,420.00,420.00,515718
05-Mar-21,410.37,410.37,410.37,410.37,8617
02-Mar-21,392.00,393.27,392.00,393.27,13364
26-Feb-21,380.36,382.80,380.36,382.80,2665
19-Feb-21,367.32,367.32,367.32,367.32,24977
18-Feb-21,369.00,369.20,369.00,369.20,7382
11-Feb-21,369.90,369.90,350.20,351.00,5775
01-Feb-21,346.52,346.52,343.25,344.87,544510
26-Jan-21,361.00,361.00,361.00,361.00,3610
21-Jan-21,357.90,357.90,355.70,355.70,1425
20-Jan-21,345.30,346.30,345.10,346.30,4835
13-Jan-21,342.28,342.28,342.28,342.28,1026
11-Jan-21,355.51,355.51,355.51,355.51,71102
07-Jan-21,349.00,349.00,349.00,349.00,1047
06-Jan-21,345.31,347.07,345.31,347.07,71485
04-Jan-21,330.05,330.05,330.05,330.05,66010
30-Dec-20,330.00,330.00,330.00,330.00,1650
23-Dec-20,329.00,329.00,329.00,329.00,329
21-Dec-20,333.00,333.00,329.93,329.93,1661
16-Dec-20,348.50,348.50,339.39,339.39,1029
15-Dec-20,353.39,353.39,349.89,349.89,1056
14-Dec-20,356.31,356.31,356.31,356.31,356
10-Dec-20,353.75,353.75,351.39,351.39,5273
09-Dec-20,357.89,357.89,357.89,357.89,357
07-Dec-20,349.92,349.92,349.58,349.58,76977
23-Nov-20,330.50,330.50,330.50,330.50,661
20-Nov-20,330.50,330.50,330.50,330.50,1983
19-Nov-20,325.21,332.10,325.21,332.10,982
18-Nov-20,343.40,343.40,343.40,343.40,8241
17-Nov-20,343.71,343.71,343.70,343.70,4124
16-Nov-20,343.70,343.70,343.70,343.70,29901
12-Nov-20,332.41,332.50,332.41,332.50,4986
10-Nov-20,328.79,328.79,328.79,328.79,986
03-Nov-20,331.57,331.57,327.69,327.69,1318
22-Oct-20,330.20,330.20,330.20,330.20,660
21-Oct-20,323.24,323.24,323.24,323.24,64648
19-Oct-20,333.30,333.30,333.30,333.30,7999
04-Sep-20,330.01,330.31,330.01,330.31,307119
10-Aug-20,343.50,343.50,343.50,343.50,6870
24-Apr-20,339.00,339.00,339.00,339.00,16950
17-Apr-20,325.20,325.20,325.20,325.20,32520
06-Apr-20,296.99,296.99,295.50,295.50,29624
26-Mar-20,305.09,305.09,305.09,305.09,61018
02-Mar-20,310.00,310.00,310.00,310.00,31000
28-Feb-20,312.80,312.80,312.80,312.80,6256
11-Feb-20,350.00,350.00,350.00,350.00,5145000
29-Jan-20,358.15,358.15,358.15,358.15,143260
24-Jan-20,359.34,359.34,359.34,359.34,215604
22-Jan-20,371.37,371.37,371.37,371.37,148548
21-Jan-20,369.60,369.60,369.60,369.60,147840
17-Jan-20,376.61,376.61,376.61,376.61,75322
13-Jan-20,389.43,389.43,389.43,389.43,77886
07-Jan-20,371.00,371.00,371.00,371.00,556500
06-Jan-20,366.82,366.82,366.82,366.82,1100460
30-Dec-19,367.98,367.98,367.98,367.98,2943840
17-Dec-19,365.18,365.18,365.18,365.18,36518
21-Nov-19,374.14,374.14,374.14,374.14,37414
01-Oct-19,346.16,346.16,346.16,346.16,34616
25-Sep-19,358.46,358.46,358.46,358.46,394306
11-Jul-19,305.42,305.42,305.42,305.42,61084

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TSNF34

cotações, gráficos e mais...