Cotação atual, histórico e gráfico do papel: TCIN11
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 |
| 26/01/2024 | 0,00% | 0,00 | 145,92 | 145,92 | 145,92 | 145,92 | 145 | 1 |
| 24/01/2024 | 0,00% | 0,00 | 145,92 | 145,92 | 145,92 | 145,92 | 145 | 1 |
| 31/10/2023 | 4,10% | 5,75 | 145,92 | 145,92 | 145,92 | 145,92 | 729 | 1 |
| 04/10/2023 | 0,19% | 0,27 | 140,17 | 140,17 | 140,17 | 140,17 | 100K | 1 |
| 29/09/2023 | 3,63% | 4,90 | 139,90 | 136,00 | 136,00 | 139,90 | 755K | 7 |
| 21/09/2023 | -1,06% | -1,45 | 135,00 | 136,47 | 135,00 | 136,47 | 163K | 4 |
| 06/09/2023 | 0,00% | 0,00 | 136,45 | 136,45 | 136,45 | 136,45 | 50K | 1 |
| 04/09/2023 | -0,01% | -0,02 | 136,45 | 136,45 | 136,45 | 136,45 | 28K | 1 |
| 18/08/2023 | 0,00% | 0,00 | 136,47 | 136,47 | 136,47 | 136,47 | 136 | 1 |
| 10/08/2023 | 0,00% | 0,00 | 136,47 | 136,47 | 136,47 | 136,47 | 136 | 1 |
| 03/08/2023 | 2,29% | 3,05 | 136,47 | 136,47 | 136,47 | 136,47 | 1M | 2 |
| 15/06/2023 | 0,38% | 0,51 | 133,42 | 133,42 | 133,42 | 133,42 | 300K | 1 |
| 06/06/2023 | 1,35% | 1,77 | 132,91 | 132,91 | 132,91 | 132,91 | 319K | 1 |
| 30/05/2023 | 0,28% | 0,36 | 131,14 | 131,14 | 131,14 | 131,14 | 262K | 1 |
| 02/05/2023 | 0,12% | 0,16 | 130,78 | 130,78 | 130,78 | 130,78 | 196K | 1 |
| 27/04/2023 | -2,22% | -2,96 | 130,62 | 130,62 | 130,62 | 130,62 | 686K | 1 |
| 22/03/2023 | 3,37% | 4,35 | 133,58 | 133,58 | 133,58 | 133,58 | 668K | 1 |
| 12/01/2023 | 0,01% | 0,01 | 129,23 | 129,23 | 129,23 | 129,23 | 387 | 1 |
| 29/12/2022 | 5,58% | 6,83 | 129,22 | 129,22 | 129,22 | 129,22 | 129 | 1 |
| 01/12/2022 | -4,12% | -5,26 | 122,39 | 122,39 | 122,39 | 122,39 | 1M | 2 |
| 30/11/2022 | 0,72% | 0,91 | 127,65 | 127,65 | 127,65 | 127,65 | 127 | 1 |
| 11/11/2022 | 0,47% | 0,59 | 126,74 | 126,74 | 126,74 | 126,74 | 4M | 6 |
| 31/10/2022 | 1,18% | 1,47 | 126,15 | 126,15 | 126,15 | 126,15 | 126 | 1 |
| 30/09/2022 | 4,80% | 5,71 | 124,68 | 124,68 | 124,68 | 124,68 | 124 | 1 |
| 27/09/2022 | 0,46% | 0,54 | 118,97 | 118,97 | 118,97 | 118,97 | 642K | 1 |
| 16/09/2022 | -4,00% | -4,93 | 118,43 | 118,43 | 118,43 | 118,43 | 355K | 1 |
| 05/09/2022 | 0,17% | 0,21 | 123,36 | 123,36 | 123,36 | 123,36 | 1M | 3 |
| 31/08/2022 | 6,16% | 7,15 | 123,15 | 123,15 | 123,15 | 123,15 | 123 | 1 |
| 02/08/2022 | -4,53% | -5,51 | 116,00 | 116,00 | 116,00 | 116,00 | 46K | 1 |
| 29/07/2022 | 5,27% | 6,08 | 121,51 | 121,51 | 121,51 | 121,51 | 121 | 1 |
| 21/07/2022 | 0,37% | 0,43 | 115,43 | 115,43 | 115,43 | 115,43 | 1M | 2 |
| 12/07/2022 | -4,96% | -6,00 | 115,00 | 115,00 | 115,00 | 115,00 | 224K | 1 |
| 30/06/2022 | 6,08% | 6,93 | 121,00 | 121,00 | 121,00 | 121,00 | 121 | 1 |
| 24/06/2022 | -4,14% | -4,93 | 114,07 | 114,07 | 114,07 | 114,07 | 4M | 1 |
| 01/06/2022 | 0,00% | 0,00 | 119,00 | 119,00 | 119,00 | 119,00 | 119 | 1 |
| 31/05/2022 | 6,64% | 7,41 | 119,00 | 119,00 | 119,00 | 119,00 | 119 | 1 |
| 04/05/2022 | -4,87% | -5,71 | 111,59 | 111,59 | 111,59 | 111,59 | 167K | 1 |
| 29/04/2022 | 4,04% | 4,55 | 117,30 | 117,30 | 117,30 | 117,30 | 117 | 1 |
| 06/04/2022 | -2,97% | -3,45 | 112,75 | 112,75 | 112,75 | 112,75 | 112 | 1 |
| 31/03/2022 | 3,33% | 3,75 | 116,20 | 112,46 | 112,46 | 116,20 | 228 | 2 |
| 30/03/2022 | -2,98% | -3,45 | 112,45 | 112,45 | 112,45 | 112,45 | 224 | 1 |
| 25/03/2022 | -20,07% | -29,10 | 115,90 | 115,90 | 115,90 | 115,90 | 115 | 1 |
| 22/03/2022 | 5,85% | 8,02 | 145,00 | 145,00 | 145,00 | 145,00 | 1K | 4 |
| 21/03/2022 | 19,22% | 22,08 | 136,98 | 136,98 | 136,98 | 136,98 | 1K | 2 |
| 25/02/2022 | 5,75% | 6,25 | 114,90 | 114,90 | 114,90 | 114,90 | 114 | 1 |
| 21/02/2022 | -4,82% | -5,50 | 108,65 | 108,65 | 108,65 | 108,65 | 54K | 2 |
| 08/02/2022 | 16,47% | 16,14 | 114,15 | 114,15 | 114,15 | 114,15 | 114 | 1 |
| 02/02/2022 | -13,91% | -15,84 | 98,01 | 98,01 | 98,01 | 98,01 | 1K | 2 |
| 31/01/2022 | 0,22% | 0,25 | 113,85 | 113,85 | 113,85 | 113,85 | 113 | 1 |
| 30/12/2021 | 0,74% | 0,83 | 113,60 | 113,60 | 113,60 | 113,60 | 113 | 1 |
| 29/12/2021 | 0,52% | 0,58 | 112,77 | 112,77 | 112,77 | 112,77 | 112 | 1 |
| 14/12/2021 | 0,13% | 0,15 | 112,19 | 112,19 | 112,19 | 112,19 | 90K | 1 |
| 09/12/2021 | -0,85% | -0,96 | 112,04 | 112,04 | 112,04 | 112,04 | 224 | 2 |
| 02/12/2021 | -0,03% | -0,03 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 05/11/2021 | 1,84% | 2,04 | 113,03 | 113,03 | 113,03 | 113,03 | 1K | 1 |
| 29/10/2021 | 3,52% | 3,77 | 110,99 | 110,99 | 110,99 | 110,99 | 110 | 1 |
| 15/10/2021 | 0,09% | 0,10 | 107,22 | 107,22 | 107,22 | 107,22 | 107 | 1 |
| 13/10/2021 | -2,26% | -2,48 | 107,12 | 107,12 | 107,12 | 107,12 | 107 | 1 |
| 31/08/2021 | 3,33% | 3,53 | 109,60 | 109,60 | 109,60 | 109,60 | 109 | 1 |
| 23/08/2021 | 3,33% | 3,42 | 106,07 | 106,07 | 106,07 | 106,07 | 106 | 1 |
| 12/08/2021 | -5,76% | -6,27 | 102,65 | 102,65 | 102,65 | 102,65 | 145K | 1 |
| 30/07/2021 | 6,67% | 6,81 | 108,92 | 108,92 | 108,92 | 108,92 | 108 | 1 |
| 20/07/2021 | -5,76% | -6,24 | 102,11 | 102,11 | 102,11 | 102,11 | 112K | 1 |
| 30/06/2021 | 8,35% | 8,35 | 108,35 | 100,01 | 100,00 | 108,35 | 6K | 4 |
| 25/06/2021 | -7,41% | -8,00 | 100,00 | 104,99 | 100,00 | 104,99 | 3K | 4 |
| 09/06/2021 | 6,80% | 6,88 | 108,00 | 108,00 | 108,00 | 108,00 | 108 | 1 |
| 01/06/2021 | -6,21% | -6,69 | 101,12 | 104,57 | 100,01 | 108,29 | 486K | 12 |
| 28/05/2021 | 7,48% | 7,50 | 107,81 | 107,81 | 107,81 | 107,81 | 107 | 1 |
| 21/05/2021 | -0,51% | -0,51 | 100,31 | 108,89 | 100,31 | 108,89 | 33K | 18 |
| 17/05/2021 | 0,03% | 0,03 | 100,82 | 100,82 | 100,82 | 100,82 | 40K | 1 |
| 14/05/2021 | -3,31% | -3,45 | 100,79 | 100,79 | 100,79 | 100,79 | 262K | 1 |
| 11/05/2021 | 2,20% | 2,24 | 104,24 | 104,24 | 104,24 | 104,24 | 104 | 1 |
| 06/05/2021 | 2,00% | 2,00 | 102,00 | 109,69 | 101,00 | 109,69 | 79K | 19 |
| 04/05/2021 | -0,10% | -0,10 | 100,00 | 109,77 | 100,00 | 109,77 | 17K | 16 |
| 28/04/2021 | 0,04% | 0,04 | 100,10 | 100,11 | 100,10 | 100,11 | 3K | 2 |
| 27/04/2021 | -2,65% | -2,72 | 100,06 | 110,00 | 100,00 | 110,00 | 15K | 28 |
| 26/04/2021 | -1,21% | -1,26 | 102,78 | 102,78 | 102,78 | 102,78 | 102 | 1 |
| 23/04/2021 | 4,04% | 4,04 | 104,04 | 104,04 | 104,04 | 104,04 | 104 | 1 |
| 22/04/2021 | 0,00% | 0,00 | 100,00 | 107,00 | 100,00 | 113,95 | 20K | 9 |
| 20/04/2021 | -0,34% | -0,34 | 100,00 | 113,49 | 100,00 | 117,17 | 1M | 233 |
| 19/04/2021 | -6,37% | -6,83 | 100,34 | 100,34 | 100,34 | 100,34 | 743K | 2 |
| 15/04/2021 | 0,21% | 0,22 | 107,17 | 107,17 | 107,17 | 107,17 | 892K | 4 |
| 30/03/2021 | 0,07% | 0,07 | 106,95 | 106,95 | 106,95 | 106,95 | 1M | 3 |
| 29/03/2021 | - | - | 106,88 | 106,88 | 106,88 | 106,88 | 3K | 1 |
Date,Open,High,Low,Close,Volume
26-Jan-24,145.92,145.92,145.92,145.92,145
24-Jan-24,145.92,145.92,145.92,145.92,145
31-Oct-23,145.92,145.92,145.92,145.92,729
04-Oct-23,140.17,140.17,140.17,140.17,99520
29-Sep-23,136.00,139.90,136.00,139.90,754680
21-Sep-23,136.47,136.47,135.00,135.00,163470
06-Sep-23,136.45,136.45,136.45,136.45,49940
04-Sep-23,136.45,136.45,136.45,136.45,27562
18-Aug-23,136.47,136.47,136.47,136.47,136
10-Aug-23,136.47,136.47,136.47,136.47,136
03-Aug-23,136.47,136.47,136.47,136.47,1034579
15-Jun-23,133.42,133.42,133.42,133.42,300195
06-Jun-23,132.91,132.91,132.91,132.91,318984
30-May-23,131.14,131.14,131.14,131.14,262280
02-May-23,130.78,130.78,130.78,130.78,196170
27-Apr-23,130.62,130.62,130.62,130.62,685755
22-Mar-23,133.58,133.58,133.58,133.58,667900
12-Jan-23,129.23,129.23,129.23,129.23,387
29-Dec-22,129.22,129.22,129.22,129.22,129
01-Dec-22,122.39,122.39,122.39,122.39,1100286
30-Nov-22,127.65,127.65,127.65,127.65,127
11-Nov-22,126.74,126.74,126.74,126.74,3700808
31-Oct-22,126.15,126.15,126.15,126.15,126
30-Sep-22,124.68,124.68,124.68,124.68,124
27-Sep-22,118.97,118.97,118.97,118.97,642438
16-Sep-22,118.43,118.43,118.43,118.43,355290
05-Sep-22,123.36,123.36,123.36,123.36,1196592
31-Aug-22,123.15,123.15,123.15,123.15,123
02-Aug-22,116.00,116.00,116.00,116.00,46400
29-Jul-22,121.51,121.51,121.51,121.51,121
21-Jul-22,115.43,115.43,115.43,115.43,1299741
12-Jul-22,115.00,115.00,115.00,115.00,224250
30-Jun-22,121.00,121.00,121.00,121.00,121
24-Jun-22,114.07,114.07,114.07,114.07,3846440
01-Jun-22,119.00,119.00,119.00,119.00,119
31-May-22,119.00,119.00,119.00,119.00,119
04-May-22,111.59,111.59,111.59,111.59,167385
29-Apr-22,117.30,117.30,117.30,117.30,117
06-Apr-22,112.75,112.75,112.75,112.75,112
31-Mar-22,112.46,116.20,112.46,116.20,228
30-Mar-22,112.45,112.45,112.45,112.45,224
25-Mar-22,115.90,115.90,115.90,115.90,115
22-Mar-22,145.00,145.00,145.00,145.00,1015
21-Mar-22,136.98,136.98,136.98,136.98,1369
25-Feb-22,114.90,114.90,114.90,114.90,114
21-Feb-22,108.65,108.65,108.65,108.65,54325
08-Feb-22,114.15,114.15,114.15,114.15,114
02-Feb-22,98.01,98.01,98.01,98.01,1274
31-Jan-22,113.85,113.85,113.85,113.85,113
30-Dec-21,113.60,113.60,113.60,113.60,113
29-Dec-21,112.77,112.77,112.77,112.77,112
14-Dec-21,112.19,112.19,112.19,112.19,89752
09-Dec-21,112.04,112.04,112.04,112.04,224
02-Dec-21,113.00,113.00,113.00,113.00,113
05-Nov-21,113.03,113.03,113.03,113.03,1469
29-Oct-21,110.99,110.99,110.99,110.99,110
15-Oct-21,107.22,107.22,107.22,107.22,107
13-Oct-21,107.12,107.12,107.12,107.12,107
31-Aug-21,109.60,109.60,109.60,109.60,109
23-Aug-21,106.07,106.07,106.07,106.07,106
12-Aug-21,102.65,102.65,102.65,102.65,145249
30-Jul-21,108.92,108.92,108.92,108.92,108
20-Jul-21,102.11,102.11,102.11,102.11,112321
30-Jun-21,100.01,108.35,100.00,108.35,5508
25-Jun-21,104.99,104.99,100.00,100.00,2505
09-Jun-21,108.00,108.00,108.00,108.00,108
01-Jun-21,104.57,108.29,100.01,101.12,486222
28-May-21,107.81,107.81,107.81,107.81,107
21-May-21,108.89,108.89,100.31,100.31,33298
17-May-21,100.82,100.82,100.82,100.82,39924
14-May-21,100.79,100.79,100.79,100.79,262054
11-May-21,104.24,104.24,104.24,104.24,104
06-May-21,109.69,109.69,101.00,102.00,78844
04-May-21,109.77,109.77,100.00,100.00,16879
28-Apr-21,100.11,100.11,100.10,100.10,2502
27-Apr-21,110.00,110.00,100.00,100.06,15264
26-Apr-21,102.78,102.78,102.78,102.78,102
23-Apr-21,104.04,104.04,104.04,104.04,104
22-Apr-21,107.00,113.95,100.00,100.00,19915
20-Apr-21,113.49,117.17,100.00,100.00,1393883
19-Apr-21,100.34,100.34,100.34,100.34,742516
15-Apr-21,107.17,107.17,107.17,107.17,892297
30-Mar-21,106.95,106.95,106.95,106.95,1079660
29-Mar-21,106.88,106.88,106.88,106.88,2672
*exoneração de responsabilidade e termos de uso