Cotação atual, histórico e gráfico do papel: TCNO4
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 |
| 11/06/2019 | 1,11% | 0,01 | 0,91 | 0,91 | 0,91 | 0,91 | 1K | 4 |
| 10/06/2019 | -3,23% | -0,03 | 0,90 | 0,90 | 0,88 | 0,93 | 43K | 71 |
| 07/06/2019 | 8,14% | 0,07 | 0,93 | 0,90 | 0,86 | 0,93 | 136K | 128 |
| 06/06/2019 | -5,49% | -0,05 | 0,86 | 0,87 | 0,85 | 0,90 | 95K | 60 |
| 05/06/2019 | 0,00% | 0,00 | 0,91 | 0,92 | 0,87 | 0,94 | 40K | 51 |
| 04/06/2019 | 0,00% | 0,00 | 0,91 | 0,91 | 0,89 | 0,94 | 12K | 34 |
| 03/06/2019 | 1,11% | 0,01 | 0,91 | 0,92 | 0,91 | 0,95 | 8K | 33 |
| 31/05/2019 | -4,26% | -0,04 | 0,90 | 0,91 | 0,88 | 0,94 | 11K | 38 |
| 30/05/2019 | 4,44% | 0,04 | 0,94 | 0,90 | 0,90 | 0,98 | 74K | 60 |
| 29/05/2019 | -1,10% | -0,01 | 0,90 | 0,96 | 0,87 | 0,96 | 59K | 52 |
| 28/05/2019 | -4,21% | -0,04 | 0,91 | 0,96 | 0,88 | 0,99 | 40K | 63 |
| 27/05/2019 | 14,46% | 0,12 | 0,95 | 0,85 | 0,85 | 1,00 | 133K | 104 |
| 24/05/2019 | -3,49% | -0,03 | 0,83 | 0,87 | 0,82 | 0,87 | 13K | 24 |
| 23/05/2019 | 2,38% | 0,02 | 0,86 | 0,85 | 0,85 | 0,88 | 4K | 16 |
| 22/05/2019 | 0,00% | 0,00 | 0,84 | 0,84 | 0,82 | 0,85 | 21K | 25 |
| 21/05/2019 | 5,00% | 0,04 | 0,84 | 0,80 | 0,78 | 0,86 | 37K | 83 |
| 20/05/2019 | -4,76% | -0,04 | 0,80 | 0,84 | 0,80 | 0,89 | 49K | 68 |
| 17/05/2019 | -7,69% | -0,07 | 0,84 | 0,94 | 0,83 | 0,97 | 100K | 92 |
| 16/05/2019 | -18,75% | -0,21 | 0,91 | 1,10 | 0,91 | 1,22 | 421K | 339 |
| 15/05/2019 | 124,00% | 0,62 | 1,12 | 1,05 | 0,86 | 1,20 | 654K | 535 |
| 14/05/2019 | -23,08% | -0,15 | 0,50 | 0,50 | 0,50 | 0,50 | 74K | 102 |
| 13/05/2019 | -7,14% | -0,05 | 0,65 | 0,65 | 0,65 | 0,65 | 26K | 51 |
| 10/05/2019 | 14,75% | 0,09 | 0,70 | 0,70 | 0,70 | 0,70 | 34K | 18 |
| 09/05/2019 | -17,57% | -0,13 | 0,61 | 0,61 | 0,61 | 0,61 | 29K | 36 |
| 08/05/2019 | -14,94% | -0,13 | 0,74 | 0,74 | 0,74 | 0,74 | 27K | 36 |
| 07/05/2019 | -20,91% | -0,23 | 0,87 | 0,87 | 0,87 | 0,87 | 39K | 39 |
| 06/05/2019 | 2,80% | 0,03 | 1,10 | 1,10 | 1,10 | 1,10 | 31K | 33 |
| 03/05/2019 | 22,99% | 0,20 | 1,07 | 1,07 | 1,07 | 1,07 | 104K | 57 |
| 02/05/2019 | 24,29% | 0,17 | 0,87 | 0,87 | 0,87 | 0,87 | 58K | 49 |
| 30/04/2019 | 9,38% | 0,06 | 0,70 | 0,70 | 0,70 | 0,70 | 37K | 34 |
| 29/04/2019 | 33,33% | 0,16 | 0,64 | 0,64 | 0,64 | 0,64 | 17K | 23 |
| 26/04/2019 | 0,00% | 0,00 | 0,48 | 0,48 | 0,48 | 0,48 | 30K | 61 |
| 25/04/2019 | -18,64% | -0,11 | 0,48 | 0,48 | 0,48 | 0,48 | 41K | 61 |
| 24/04/2019 | -9,23% | -0,06 | 0,59 | 0,59 | 0,59 | 0,59 | 36K | 37 |
| 23/04/2019 | -12,16% | -0,09 | 0,65 | 0,65 | 0,65 | 0,65 | 71K | 44 |
| 22/04/2019 | -6,33% | -0,05 | 0,74 | 0,74 | 0,74 | 0,74 | 49K | 35 |
| 18/04/2019 | 3,95% | 0,03 | 0,79 | 0,79 | 0,79 | 0,79 | 31K | 34 |
| 17/04/2019 | 8,57% | 0,06 | 0,76 | 0,76 | 0,76 | 0,76 | 93K | 61 |
| 16/04/2019 | -46,97% | -0,62 | 0,70 | 0,70 | 0,70 | 0,70 | 38K | 67 |
| 15/04/2019 | -3,65% | -0,05 | 1,32 | 1,32 | 1,32 | 1,32 | 12K | 13 |
| 12/04/2019 | -2,14% | -0,03 | 1,37 | 1,47 | 1,37 | 1,47 | 8K | 13 |
| 11/04/2019 | 3,70% | 0,05 | 1,40 | 1,35 | 1,31 | 1,49 | 94K | 88 |
| 10/04/2019 | -0,74% | -0,01 | 1,35 | 1,35 | 1,30 | 1,36 | 21K | 21 |
| 09/04/2019 | 2,26% | 0,03 | 1,36 | 1,32 | 1,32 | 1,36 | 24K | 19 |
| 08/04/2019 | -1,48% | -0,02 | 1,33 | 1,40 | 1,33 | 1,40 | 19K | 31 |
| 05/04/2019 | -2,88% | -0,04 | 1,35 | 1,33 | 1,33 | 1,42 | 46K | 52 |
| 04/04/2019 | -2,80% | -0,04 | 1,39 | 1,42 | 1,30 | 1,45 | 100K | 114 |
| 03/04/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,36 | 1,45 | 7K | 18 |
| 02/04/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,36 | 1,43 | 22K | 38 |
| 01/04/2019 | -5,92% | -0,09 | 1,43 | 1,47 | 1,39 | 1,48 | 38K | 28 |
| 29/03/2019 | 2,01% | 0,03 | 1,52 | 1,54 | 1,47 | 1,54 | 3K | 7 |
| 28/03/2019 | -1,32% | -0,02 | 1,49 | 1,51 | 1,42 | 1,51 | 7K | 20 |
| 27/03/2019 | 0,67% | 0,01 | 1,51 | 1,53 | 1,45 | 1,58 | 46K | 36 |
| 26/03/2019 | -0,66% | -0,01 | 1,50 | 1,52 | 1,50 | 1,53 | 1K | 4 |
| 25/03/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,51 | 1,51 | 2K | 1 |
| 22/03/2019 | -3,21% | -0,05 | 1,51 | 1,54 | 1,50 | 1,60 | 26K | 34 |
| 21/03/2019 | -3,70% | -0,06 | 1,56 | 1,62 | 1,54 | 1,62 | 51K | 48 |
| 20/03/2019 | 3,85% | 0,06 | 1,62 | 1,59 | 1,55 | 1,62 | 44K | 32 |
| 19/03/2019 | -0,64% | -0,01 | 1,56 | 1,56 | 1,55 | 1,57 | 14K | 20 |
| 18/03/2019 | -1,26% | -0,02 | 1,57 | 1,57 | 1,57 | 1,57 | 2K | 2 |
| 15/03/2019 | 0,00% | 0,00 | 1,59 | 1,59 | 1,59 | 1,63 | 1K | 5 |
| 14/03/2019 | 0,00% | 0,00 | 1,59 | 1,59 | 1,56 | 1,59 | 6K | 6 |
| 13/03/2019 | 0,00% | 0,00 | 1,59 | 1,55 | 1,55 | 1,60 | 9K | 12 |
| 12/03/2019 | 2,58% | 0,04 | 1,59 | 1,55 | 1,55 | 1,60 | 7K | 11 |
| 11/03/2019 | -2,52% | -0,04 | 1,55 | 1,59 | 1,54 | 1,65 | 10K | 21 |
| 08/03/2019 | 0,63% | 0,01 | 1,59 | 1,60 | 1,59 | 1,65 | 25K | 20 |
| 07/03/2019 | -1,25% | -0,02 | 1,58 | 1,59 | 1,54 | 1,59 | 32K | 22 |
| 06/03/2019 | -0,62% | -0,01 | 1,60 | 1,60 | 1,60 | 1,60 | 640 | 2 |
| 01/03/2019 | -0,62% | -0,01 | 1,61 | 1,61 | 1,57 | 1,61 | 798 | 5 |
| 28/02/2019 | -0,61% | -0,01 | 1,62 | 1,63 | 1,55 | 1,63 | 46K | 41 |
| 27/02/2019 | 0,00% | 0,00 | 1,63 | 1,61 | 1,60 | 1,63 | 22K | 9 |
| 25/02/2019 | -0,61% | -0,01 | 1,63 | 1,63 | 1,57 | 1,64 | 18K | 27 |
| 22/02/2019 | 0,00% | 0,00 | 1,64 | 1,64 | 1,60 | 1,65 | 5K | 9 |
| 21/02/2019 | -0,61% | -0,01 | 1,64 | 1,61 | 1,61 | 1,64 | 9K | 4 |
| 20/02/2019 | 1,23% | 0,02 | 1,65 | 1,63 | 1,60 | 1,65 | 11K | 15 |
| 19/02/2019 | 0,00% | 0,00 | 1,63 | 1,60 | 1,59 | 1,63 | 15K | 9 |
| 18/02/2019 | 1,88% | 0,03 | 1,63 | 1,60 | 1,58 | 1,63 | 12K | 17 |
| 15/02/2019 | 0,00% | 0,00 | 1,60 | 1,65 | 1,60 | 1,65 | 20K | 20 |
| 14/02/2019 | -0,62% | -0,01 | 1,60 | 1,61 | 1,60 | 1,70 | 37K | 23 |
| 13/02/2019 | -1,23% | -0,02 | 1,61 | 1,63 | 1,60 | 1,65 | 26K | 18 |
| 12/02/2019 | -1,81% | -0,03 | 1,63 | 1,62 | 1,62 | 1,66 | 9K | 13 |
| 11/02/2019 | -1,19% | -0,02 | 1,66 | 1,66 | 1,60 | 1,67 | 5K | 9 |
| 08/02/2019 | 0,60% | 0,01 | 1,68 | 1,60 | 1,60 | 1,69 | 2K | 3 |
| 07/02/2019 | -0,60% | -0,01 | 1,67 | 1,65 | 1,60 | 1,67 | 9K | 17 |
| 06/02/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,61 | 1,70 | 19K | 17 |
| 05/02/2019 | 0,60% | 0,01 | 1,68 | 1,64 | 1,64 | 1,68 | 4K | 6 |
| 04/02/2019 | -0,60% | -0,01 | 1,67 | 1,67 | 1,67 | 1,67 | 334 | 2 |
| 01/02/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,65 | 1,69 | 33K | 20 |
| 31/01/2019 | 0,00% | 0,00 | 1,68 | 1,66 | 1,66 | 1,69 | 16K | 14 |
| 30/01/2019 | -0,59% | -0,01 | 1,68 | 1,69 | 1,66 | 1,69 | 4K | 7 |
| 29/01/2019 | -0,59% | -0,01 | 1,69 | 1,74 | 1,60 | 1,74 | 72K | 25 |
| 28/01/2019 | 1,80% | 0,03 | 1,70 | 1,70 | 1,62 | 1,70 | 36K | 31 |
| 24/01/2019 | -0,60% | -0,01 | 1,67 | 1,72 | 1,65 | 1,72 | 34K | 30 |
| 23/01/2019 | -5,08% | -0,09 | 1,68 | 1,80 | 1,65 | 1,80 | 245K | 126 |
| 22/01/2019 | 5,36% | 0,09 | 1,77 | 1,67 | 1,65 | 1,90 | 508K | 287 |
| 21/01/2019 | -0,59% | -0,01 | 1,68 | 1,68 | 1,62 | 1,68 | 36K | 20 |
| 18/01/2019 | -2,87% | -0,05 | 1,69 | 1,75 | 1,61 | 1,75 | 59K | 66 |
| 17/01/2019 | 8,07% | 0,13 | 1,74 | 1,62 | 1,60 | 1,77 | 107K | 78 |
| 16/01/2019 | 0,62% | 0,01 | 1,61 | 1,60 | 1,60 | 1,65 | 7K | 8 |
| 15/01/2019 | -3,61% | -0,06 | 1,60 | 1,63 | 1,59 | 1,65 | 6K | 17 |
| 14/01/2019 | 1,22% | 0,02 | 1,66 | 1,66 | 1,58 | 1,68 | 5K | 16 |
Date,Open,High,Low,Close,Volume
11-Jun-19,0.91,0.91,0.91,0.91,1456
10-Jun-19,0.90,0.93,0.88,0.90,42932
07-Jun-19,0.90,0.93,0.86,0.93,135718
06-Jun-19,0.87,0.90,0.85,0.86,94663
05-Jun-19,0.92,0.94,0.87,0.91,39602
04-Jun-19,0.91,0.94,0.89,0.91,12332
03-Jun-19,0.92,0.95,0.91,0.91,8343
31-May-19,0.91,0.94,0.88,0.90,10823
30-May-19,0.90,0.98,0.90,0.94,73642
29-May-19,0.96,0.96,0.87,0.90,58876
28-May-19,0.96,0.99,0.88,0.91,40288
27-May-19,0.85,1.00,0.85,0.95,133360
24-May-19,0.87,0.87,0.82,0.83,12647
23-May-19,0.85,0.88,0.85,0.86,4268
22-May-19,0.84,0.85,0.82,0.84,21204
21-May-19,0.80,0.86,0.78,0.84,36839
20-May-19,0.84,0.89,0.80,0.80,48865
17-May-19,0.94,0.97,0.83,0.84,99518
16-May-19,1.10,1.22,0.91,0.91,420679
15-May-19,1.05,1.20,0.86,1.12,653853
14-May-19,0.50,0.50,0.50,0.50,73850
13-May-19,0.65,0.65,0.65,0.65,26260
10-May-19,0.70,0.70,0.70,0.70,34440
09-May-19,0.61,0.61,0.61,0.61,28548
08-May-19,0.74,0.74,0.74,0.74,26640
07-May-19,0.87,0.87,0.87,0.87,38715
06-May-19,1.10,1.10,1.10,1.10,31130
03-May-19,1.07,1.07,1.07,1.07,104004
02-May-19,0.87,0.87,0.87,0.87,57768
30-Apr-19,0.70,0.70,0.70,0.70,37380
29-Apr-19,0.64,0.64,0.64,0.64,17344
26-Apr-19,0.48,0.48,0.48,0.48,30000
25-Apr-19,0.48,0.48,0.48,0.48,40704
24-Apr-19,0.59,0.59,0.59,0.59,35518
23-Apr-19,0.65,0.65,0.65,0.65,70850
22-Apr-19,0.74,0.74,0.74,0.74,49358
18-Apr-19,0.79,0.79,0.79,0.79,30889
17-Apr-19,0.76,0.76,0.76,0.76,93480
16-Apr-19,0.70,0.70,0.70,0.70,38080
15-Apr-19,1.32,1.32,1.32,1.32,12276
12-Apr-19,1.47,1.47,1.37,1.37,8336
11-Apr-19,1.35,1.49,1.31,1.40,94454
10-Apr-19,1.35,1.36,1.30,1.35,21244
09-Apr-19,1.32,1.36,1.32,1.36,23808
08-Apr-19,1.40,1.40,1.33,1.33,18565
05-Apr-19,1.33,1.42,1.33,1.35,45957
04-Apr-19,1.42,1.45,1.30,1.39,100106
03-Apr-19,1.43,1.45,1.36,1.43,7297
02-Apr-19,1.43,1.43,1.36,1.43,21687
01-Apr-19,1.47,1.48,1.39,1.43,37596
29-Mar-19,1.54,1.54,1.47,1.52,2718
28-Mar-19,1.51,1.51,1.42,1.49,6992
27-Mar-19,1.53,1.58,1.45,1.51,45998
26-Mar-19,1.52,1.53,1.50,1.50,1055
25-Mar-19,1.51,1.51,1.51,1.51,1661
22-Mar-19,1.54,1.60,1.50,1.51,26188
21-Mar-19,1.62,1.62,1.54,1.56,50891
20-Mar-19,1.59,1.62,1.55,1.62,44071
19-Mar-19,1.56,1.57,1.55,1.56,13654
18-Mar-19,1.57,1.57,1.57,1.57,1884
15-Mar-19,1.59,1.63,1.59,1.59,1129
14-Mar-19,1.59,1.59,1.56,1.59,6021
13-Mar-19,1.55,1.60,1.55,1.59,9064
12-Mar-19,1.55,1.60,1.55,1.59,7303
11-Mar-19,1.59,1.65,1.54,1.55,10222
08-Mar-19,1.60,1.65,1.59,1.59,24855
07-Mar-19,1.59,1.59,1.54,1.58,31962
06-Mar-19,1.60,1.60,1.60,1.60,640
01-Mar-19,1.61,1.61,1.57,1.61,798
28-Feb-19,1.63,1.63,1.55,1.62,45558
27-Feb-19,1.61,1.63,1.60,1.63,21501
25-Feb-19,1.63,1.64,1.57,1.63,17746
22-Feb-19,1.64,1.65,1.60,1.64,5343
21-Feb-19,1.61,1.64,1.61,1.64,9327
20-Feb-19,1.63,1.65,1.60,1.65,11300
19-Feb-19,1.60,1.63,1.59,1.63,15045
18-Feb-19,1.60,1.63,1.58,1.63,12246
15-Feb-19,1.65,1.65,1.60,1.60,20025
14-Feb-19,1.61,1.70,1.60,1.60,36896
13-Feb-19,1.63,1.65,1.60,1.61,25539
12-Feb-19,1.62,1.66,1.62,1.63,8604
11-Feb-19,1.66,1.67,1.60,1.66,5491
08-Feb-19,1.60,1.69,1.60,1.68,2009
07-Feb-19,1.65,1.67,1.60,1.67,8645
06-Feb-19,1.68,1.70,1.61,1.68,19248
05-Feb-19,1.64,1.68,1.64,1.68,4268
04-Feb-19,1.67,1.67,1.67,1.67,334
01-Feb-19,1.68,1.69,1.65,1.68,32538
31-Jan-19,1.66,1.69,1.66,1.68,16290
30-Jan-19,1.69,1.69,1.66,1.68,3667
29-Jan-19,1.74,1.74,1.60,1.69,71606
28-Jan-19,1.70,1.70,1.62,1.70,36154
24-Jan-19,1.72,1.72,1.65,1.67,33758
23-Jan-19,1.80,1.80,1.65,1.68,245439
22-Jan-19,1.67,1.90,1.65,1.77,507631
21-Jan-19,1.68,1.68,1.62,1.68,35812
18-Jan-19,1.75,1.75,1.61,1.69,58575
17-Jan-19,1.62,1.77,1.60,1.74,107348
16-Jan-19,1.60,1.65,1.60,1.61,7072
15-Jan-19,1.63,1.65,1.59,1.60,6178
14-Jan-19,1.66,1.68,1.58,1.66,5056
11-Jan-19,1.66,1.66,1.59,1.64,5056
10-Jan-19,1.61,1.63,1.59,1.60,5056
09-Jan-19,1.65,1.65,1.60,1.61,5056
08-Jan-19,1.60,1.66,1.60,1.65,5056
07-Jan-19,1.68,1.68,1.60,1.60,5056
04-Jan-19,1.67,1.68,1.60,1.68,5056
03-Jan-19,1.70,1.70,1.62,1.62,5056
02-Jan-19,1.70,1.70,1.61,1.66,5056
28-Dec-18,1.67,1.67,1.57,1.63,5056
27-Dec-18,1.69,1.69,1.55,1.55,5056
26-Dec-18,1.61,1.72,1.50,1.55,5056
21-Dec-18,1.61,1.61,1.61,1.61,5056
20-Dec-18,1.61,1.61,1.61,1.61,5056
19-Dec-18,1.65,1.66,1.61,1.61,5056
18-Dec-18,1.61,1.67,1.61,1.61,5056
17-Dec-18,1.61,1.65,1.60,1.61,5056
14-Dec-18,1.65,1.65,1.61,1.61,5056
13-Dec-18,1.64,1.68,1.60,1.68,5056
12-Dec-18,1.57,1.68,1.57,1.67,5056
11-Dec-18,1.60,1.60,1.55,1.60,5056
10-Dec-18,1.59,1.64,1.55,1.58,5056
07-Dec-18,1.62,1.62,1.59,1.59,5056
06-Dec-18,1.61,1.62,1.61,1.62,5056
05-Dec-18,1.61,1.64,1.61,1.64,5056
04-Dec-18,1.65,1.68,1.60,1.60,5056
03-Dec-18,1.68,1.70,1.65,1.65,5056
30-Nov-18,1.70,1.73,1.58,1.64,5056
29-Nov-18,1.63,1.63,1.58,1.62,5056
28-Nov-18,1.64,1.64,1.64,1.64,5056
27-Nov-18,1.65,1.65,1.63,1.63,5056
26-Nov-18,1.74,1.75,1.63,1.63,5056
23-Nov-18,1.70,1.74,1.62,1.70,5056
22-Nov-18,1.80,1.80,1.71,1.71,5056
*exoneração de responsabilidade