Cotação atual, histórico e gráfico do papel: TBIL39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/10/2025 | -0,58% | -0,32 | 54,68 | 57,75 | 54,68 | 57,75 | 78K | 5 |
| 10/10/2025 | 2,65% | 1,42 | 55,00 | 54,92 | 54,92 | 55,00 | 40K | 3 |
| 08/10/2025 | 0,64% | 0,34 | 53,58 | 53,55 | 53,55 | 53,72 | 172K | 192 |
| 06/10/2025 | -0,86% | -0,46 | 53,24 | 53,34 | 53,24 | 53,34 | 8K | 3 |
| 02/10/2025 | -2,36% | -1,30 | 53,70 | 53,70 | 53,70 | 53,70 | 2K | 3 |
| 01/10/2025 | 2,98% | 1,59 | 55,00 | 54,00 | 53,21 | 55,00 | 9K | 5 |
| 30/09/2025 | -0,34% | -0,18 | 53,41 | 53,60 | 53,41 | 53,60 | 6K | 6 |
|
|
| 29/09/2025 | 0,26% | 0,14 | 53,59 | 53,30 | 53,30 | 53,59 | 110K | 2 |
| 24/09/2025 | 0,64% | 0,34 | 53,45 | 54,49 | 53,45 | 54,49 | 10K | 2 |
| 23/09/2025 | -0,64% | -0,34 | 53,11 | 53,30 | 53,11 | 53,30 | 16K | 2 |
| 19/09/2025 | 0,64% | 0,34 | 53,45 | 53,48 | 53,43 | 53,51 | 20K | 191 |
| 18/09/2025 | -0,26% | -0,14 | 53,11 | 53,11 | 53,11 | 53,11 | 531 | 1 |
| 17/09/2025 | -0,17% | -0,09 | 53,25 | 53,25 | 53,25 | 53,25 | 106K | 1 |
| 15/09/2025 | -1,31% | -0,71 | 53,34 | 54,00 | 53,34 | 54,00 | 21K | 2 |
| 10/09/2025 | -0,50% | -0,27 | 54,05 | 54,04 | 54,02 | 54,10 | 189K | 20 |
| 09/09/2025 | 0,59% | 0,32 | 54,32 | 54,35 | 54,32 | 54,35 | 14K | 3 |
| 05/09/2025 | -1,10% | -0,60 | 54,00 | 54,00 | 54,00 | 54,00 | 189K | 1 |
| 03/09/2025 | -0,18% | -0,10 | 54,60 | 54,59 | 54,55 | 54,60 | 271K | 6 |
| 29/08/2025 | 0,79% | 0,43 | 54,70 | 54,52 | 54,52 | 54,70 | 16K | 3 |
| 28/08/2025 | -3,61% | -2,03 | 54,27 | 54,40 | 54,27 | 54,41 | 287K | 55 |
| 27/08/2025 | 0,00% | 0,00 | 56,30 | 56,30 | 56,30 | 56,30 | 900 | 1 |
| 19/08/2025 | -0,18% | -0,10 | 56,30 | 56,30 | 56,30 | 56,30 | 563 | 1 |
| 31/07/2025 | 0,70% | 0,39 | 56,40 | 56,40 | 56,40 | 56,40 | 225 | 1 |
| 29/07/2025 | 0,32% | 0,18 | 56,01 | 56,01 | 56,01 | 56,01 | 280 | 1 |
| 25/07/2025 | 0,07% | 0,04 | 55,83 | 55,83 | 55,83 | 55,83 | 55 | 1 |
| 25/06/2025 | -1,97% | -1,12 | 55,79 | 55,79 | 55,79 | 55,80 | 36K | 5 |
| 28/04/2025 | -2,92% | -1,71 | 56,91 | 56,91 | 56,91 | 56,91 | 569 | 1 |
| 17/04/2025 | -2,62% | -1,58 | 58,62 | 58,62 | 58,62 | 58,62 | 58 | 1 |
| 09/04/2025 | 3,08% | 1,80 | 60,20 | 60,20 | 60,20 | 60,20 | 754K | 1 |
| 07/04/2025 | 4,66% | 2,60 | 58,40 | 58,40 | 58,40 | 58,40 | 300K | 1 |
| 03/04/2025 | -2,79% | -1,60 | 55,80 | 55,80 | 55,80 | 55,80 | 400K | 1 |
| 18/02/2025 | -1,44% | -0,84 | 57,40 | 58,35 | 57,40 | 58,50 | 197K | 4 |
| 07/02/2025 | 0,41% | 0,24 | 58,24 | 66,00 | 58,24 | 66,00 | 300K | 5 |
| 24/01/2025 | -7,94% | -5,00 | 58,00 | 58,01 | 58,00 | 58,01 | 696 | 2 |
| 02/01/2025 | -1,56% | -1,00 | 63,00 | 63,00 | 63,00 | 63,00 | 504 | 1 |
| 19/12/2024 | 4,75% | 2,90 | 64,00 | 64,00 | 64,00 | 64,00 | 10K | 4 |
| 18/12/2024 | -0,57% | -0,35 | 61,10 | 61,79 | 58,18 | 61,79 | 25K | 4 |
| 16/12/2024 | -3,98% | -2,55 | 61,45 | 61,45 | 61,45 | 61,45 | 1.000K | 1 |
| 11/12/2024 | 5,52% | 3,35 | 64,00 | 64,00 | 64,00 | 64,00 | 128 | 1 |
| 10/12/2024 | -6,00% | -3,87 | 60,65 | 60,65 | 60,65 | 60,65 | 60 | 1 |
| 09/12/2024 | 5,68% | 3,47 | 64,52 | 63,00 | 61,06 | 64,52 | 31K | 5 |
| 06/12/2024 | -3,10% | -1,95 | 61,05 | 61,03 | 61,03 | 61,05 | 366 | 3 |
| 05/12/2024 | 0,00% | 0,00 | 63,00 | 63,00 | 63,00 | 63,00 | 252 | 1 |
| 04/12/2024 | 3,41% | 2,08 | 63,00 | 63,00 | 63,00 | 63,00 | 35K | 3 |
| 03/12/2024 | -1,02% | -0,63 | 60,92 | 60,81 | 57,90 | 60,92 | 48K | 6 |
| 02/12/2024 | 3,62% | 2,15 | 61,55 | 61,15 | 60,92 | 64,40 | 49K | 5 |
| 26/11/2024 | 2,38% | 1,38 | 59,40 | 58,43 | 58,43 | 61,85 | 48K | 5 |
| 19/11/2024 | 0,28% | 0,16 | 58,02 | 58,09 | 58,02 | 58,09 | 1K | 2 |
| 18/11/2024 | -0,36% | -0,21 | 57,86 | 57,85 | 57,85 | 57,86 | 752 | 2 |
| 14/11/2024 | -0,57% | -0,33 | 58,07 | 58,07 | 58,07 | 58,07 | 58 | 1 |
| 13/11/2024 | 0,60% | 0,35 | 58,40 | 58,40 | 58,40 | 58,40 | 175 | 1 |
| 12/11/2024 | - | - | 58,05 | 58,09 | 58,05 | 58,09 | 174 | 3 |
Date,Open,High,Low,Close,Volume
13-Oct-25,57.75,57.75,54.68,54.68,78299
10-Oct-25,54.92,55.00,54.92,55.00,39709
08-Oct-25,53.55,53.72,53.55,53.58,171806
06-Oct-25,53.34,53.34,53.24,53.24,8359
02-Oct-25,53.70,53.70,53.70,53.70,2094
01-Oct-25,54.00,55.00,53.21,55.00,8800
30-Sep-25,53.60,53.60,53.41,53.41,6466
29-Sep-25,53.30,53.59,53.30,53.59,109815
24-Sep-25,54.49,54.49,53.45,53.45,9942
23-Sep-25,53.30,53.30,53.11,53.11,16043
19-Sep-25,53.48,53.51,53.43,53.45,20106
18-Sep-25,53.11,53.11,53.11,53.11,531
17-Sep-25,53.25,53.25,53.25,53.25,106500
15-Sep-25,54.00,54.00,53.34,53.34,21468
10-Sep-25,54.04,54.10,54.02,54.05,189209
09-Sep-25,54.35,54.35,54.32,54.32,13583
05-Sep-25,54.00,54.00,54.00,54.00,189000
03-Sep-25,54.59,54.60,54.55,54.60,270701
29-Aug-25,54.52,54.70,54.52,54.70,16383
28-Aug-25,54.40,54.41,54.27,54.27,287280
27-Aug-25,56.30,56.30,56.30,56.30,900
19-Aug-25,56.30,56.30,56.30,56.30,563
31-Jul-25,56.40,56.40,56.40,56.40,225
29-Jul-25,56.01,56.01,56.01,56.01,280
25-Jul-25,55.83,55.83,55.83,55.83,55
25-Jun-25,55.79,55.80,55.79,55.79,36433
28-Apr-25,56.91,56.91,56.91,56.91,569
17-Apr-25,58.62,58.62,58.62,58.62,58
09-Apr-25,60.20,60.20,60.20,60.20,754366
07-Apr-25,58.40,58.40,58.40,58.40,300000
03-Apr-25,55.80,55.80,55.80,55.80,399974
18-Feb-25,58.35,58.50,57.40,57.40,196604
07-Feb-25,66.00,66.00,58.24,58.24,299986
24-Jan-25,58.01,58.01,58.00,58.00,696
02-Jan-25,63.00,63.00,63.00,63.00,504
19-Dec-24,64.00,64.00,64.00,64.00,10240
18-Dec-24,61.79,61.79,58.18,61.10,24896
16-Dec-24,61.45,61.45,61.45,61.45,999975
11-Dec-24,64.00,64.00,64.00,64.00,128
10-Dec-24,60.65,60.65,60.65,60.65,60
09-Dec-24,63.00,64.52,61.06,64.52,31199
06-Dec-24,61.03,61.05,61.03,61.05,366
05-Dec-24,63.00,63.00,63.00,63.00,252
04-Dec-24,63.00,63.00,63.00,63.00,34965
03-Dec-24,60.81,60.92,57.90,60.92,47721
02-Dec-24,61.15,64.40,60.92,61.55,49043
26-Nov-24,58.43,61.85,58.43,59.40,48351
19-Nov-24,58.09,58.09,58.02,58.02,1161
18-Nov-24,57.85,57.86,57.85,57.86,752
14-Nov-24,58.07,58.07,58.07,58.07,58
13-Nov-24,58.40,58.40,58.40,58.40,175
12-Nov-24,58.09,58.09,58.05,58.05,174
*exoneração de responsabilidade e termos de uso