Cotação atual, histórico e gráfico do papel: TCNO4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 11/01/2019 | 2,50% | 0,04 | 1,64 | 1,66 | 1,59 | 1,66 | 4K | 6 |
| 10/01/2019 | -0,62% | -0,01 | 1,60 | 1,61 | 1,59 | 1,63 | 4K | 13 |
| 09/01/2019 | -2,42% | -0,04 | 1,61 | 1,65 | 1,60 | 1,65 | 20K | 14 |
| 08/01/2019 | 3,12% | 0,05 | 1,65 | 1,60 | 1,60 | 1,66 | 24K | 15 |
| 07/01/2019 | -4,76% | -0,08 | 1,60 | 1,68 | 1,60 | 1,68 | 67K | 22 |
| 04/01/2019 | 3,70% | 0,06 | 1,68 | 1,67 | 1,60 | 1,68 | 23K | 21 |
| 03/01/2019 | -2,41% | -0,04 | 1,62 | 1,70 | 1,62 | 1,70 | 8K | 12 |
| 02/01/2019 | 1,84% | 0,03 | 1,66 | 1,70 | 1,61 | 1,70 | 21K | 16 |
| 28/12/2018 | 5,16% | 0,08 | 1,63 | 1,67 | 1,57 | 1,67 | 13K | 24 |
| 27/12/2018 | 0,00% | 0,00 | 1,55 | 1,69 | 1,55 | 1,69 | 1K | 6 |
| 26/12/2018 | -3,73% | -0,06 | 1,55 | 1,61 | 1,50 | 1,72 | 35K | 39 |
| 21/12/2018 | 0,00% | 0,00 | 1,61 | 1,61 | 1,61 | 1,61 | 322 | 2 |
| 20/12/2018 | 0,00% | 0,00 | 1,61 | 1,61 | 1,61 | 1,61 | 322 | 1 |
| 19/12/2018 | 0,00% | 0,00 | 1,61 | 1,65 | 1,61 | 1,66 | 8K | 9 |
| 18/12/2018 | 0,00% | 0,00 | 1,61 | 1,61 | 1,61 | 1,67 | 5K | 6 |
| 17/12/2018 | 0,00% | 0,00 | 1,61 | 1,61 | 1,60 | 1,65 | 29K | 17 |
| 14/12/2018 | -4,17% | -0,07 | 1,61 | 1,65 | 1,61 | 1,65 | 2K | 4 |
| 13/12/2018 | 0,60% | 0,01 | 1,68 | 1,64 | 1,60 | 1,68 | 17K | 15 |
| 12/12/2018 | 4,38% | 0,07 | 1,67 | 1,57 | 1,57 | 1,68 | 17K | 13 |
| 11/12/2018 | 1,27% | 0,02 | 1,60 | 1,60 | 1,55 | 1,60 | 18K | 9 |
| 10/12/2018 | -0,63% | -0,01 | 1,58 | 1,59 | 1,55 | 1,64 | 10K | 20 |
| 07/12/2018 | -1,85% | -0,03 | 1,59 | 1,62 | 1,59 | 1,62 | 21K | 22 |
| 06/12/2018 | -1,22% | -0,02 | 1,62 | 1,61 | 1,61 | 1,62 | 2K | 5 |
| 05/12/2018 | 2,50% | 0,04 | 1,64 | 1,61 | 1,61 | 1,64 | 20K | 10 |
| 04/12/2018 | -3,03% | -0,05 | 1,60 | 1,65 | 1,60 | 1,68 | 56K | 34 |
| 03/12/2018 | 0,61% | 0,01 | 1,65 | 1,68 | 1,65 | 1,70 | 50K | 31 |
| 30/11/2018 | 1,23% | 0,02 | 1,64 | 1,70 | 1,58 | 1,73 | 10K | 25 |
| 29/11/2018 | -1,22% | -0,02 | 1,62 | 1,63 | 1,58 | 1,63 | 86K | 115 |
| 28/11/2018 | 0,61% | 0,01 | 1,64 | 1,64 | 1,64 | 1,64 | 2K | 2 |
| 27/11/2018 | 0,00% | 0,00 | 1,63 | 1,65 | 1,63 | 1,65 | 9K | 14 |
| 26/11/2018 | -4,12% | -0,07 | 1,63 | 1,74 | 1,63 | 1,75 | 25K | 16 |
| 23/11/2018 | -0,58% | -0,01 | 1,70 | 1,70 | 1,62 | 1,74 | 26K | 30 |
| 22/11/2018 | -2,29% | -0,04 | 1,71 | 1,80 | 1,71 | 1,80 | 2K | 4 |
| 21/11/2018 | 2,94% | 0,05 | 1,75 | 1,77 | 1,66 | 1,77 | 24K | 40 |
| 19/11/2018 | -1,16% | -0,02 | 1,70 | 1,79 | 1,70 | 1,79 | 3K | 7 |
| 16/11/2018 | -3,37% | -0,06 | 1,72 | 1,72 | 1,70 | 1,72 | 24K | 16 |
| 14/11/2018 | 1,14% | 0,02 | 1,78 | 1,77 | 1,72 | 1,80 | 24K | 19 |
Date,Open,High,Low,Close,Volume
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-19,1.66,1.66,1.59,1.64,3559
10-Jan-19,1.61,1.63,1.59,1.60,3996
09-Jan-19,1.65,1.65,1.60,1.61,20115
08-Jan-19,1.60,1.66,1.60,1.65,23543
07-Jan-19,1.68,1.68,1.60,1.60,67188
04-Jan-19,1.67,1.68,1.60,1.68,22501
03-Jan-19,1.70,1.70,1.62,1.62,7562
02-Jan-19,1.70,1.70,1.61,1.66,21466
28-Dec-18,1.67,1.67,1.57,1.63,12759
27-Dec-18,1.69,1.69,1.55,1.55,1418
26-Dec-18,1.61,1.72,1.50,1.55,35162
21-Dec-18,1.61,1.61,1.61,1.61,322
20-Dec-18,1.61,1.61,1.61,1.61,322
19-Dec-18,1.65,1.66,1.61,1.61,7749
18-Dec-18,1.61,1.67,1.61,1.61,5334
17-Dec-18,1.61,1.65,1.60,1.61,29234
14-Dec-18,1.65,1.65,1.61,1.61,1645
13-Dec-18,1.64,1.68,1.60,1.68,17398
12-Dec-18,1.57,1.68,1.57,1.67,16911
11-Dec-18,1.60,1.60,1.55,1.60,18065
10-Dec-18,1.59,1.64,1.55,1.58,10234
07-Dec-18,1.62,1.62,1.59,1.59,20736
06-Dec-18,1.61,1.62,1.61,1.62,2417
05-Dec-18,1.61,1.64,1.61,1.64,20459
04-Dec-18,1.65,1.68,1.60,1.60,55860
03-Dec-18,1.68,1.70,1.65,1.65,50085
30-Nov-18,1.70,1.73,1.58,1.64,10242
29-Nov-18,1.63,1.63,1.58,1.62,85546
28-Nov-18,1.64,1.64,1.64,1.64,1968
27-Nov-18,1.65,1.65,1.63,1.63,9196
26-Nov-18,1.74,1.75,1.63,1.63,24983
23-Nov-18,1.70,1.74,1.62,1.70,26456
22-Nov-18,1.80,1.80,1.71,1.71,1892
21-Nov-18,1.77,1.77,1.66,1.75,24461
19-Nov-18,1.79,1.79,1.70,1.70,2775
16-Nov-18,1.72,1.72,1.70,1.72,24302
14-Nov-18,1.77,1.80,1.72,1.78,24019
13-Nov-18,1.84,1.90,1.76,1.76,24019
12-Nov-18,1.90,1.90,1.77,1.78,24019
09-Nov-18,1.75,1.88,1.73,1.83,24019
08-Nov-18,1.75,1.84,1.72,1.73,24019
07-Nov-18,1.93,1.93,1.85,1.85,24019
06-Nov-18,1.92,1.94,1.87,1.92,24019
05-Nov-18,1.75,1.93,1.75,1.88,24019
01-Nov-18,1.84,1.85,1.75,1.75,24019
31-Oct-18,1.75,1.87,1.71,1.71,24019
30-Oct-18,1.75,1.85,1.70,1.70,24019
29-Oct-18,1.77,1.77,1.65,1.70,24019
26-Oct-18,1.76,1.84,1.75,1.77,24019
25-Oct-18,1.79,1.88,1.74,1.83,24019
24-Oct-18,1.86,1.94,1.80,1.81,24019
23-Oct-18,1.90,1.90,1.79,1.86,24019
22-Oct-18,2.00,2.00,1.84,1.85,24019
19-Oct-18,2.10,2.23,1.90,1.97,24019
18-Oct-18,1.65,2.00,1.65,2.00,24019
17-Oct-18,1.66,1.68,1.60,1.63,24019
16-Oct-18,1.60,1.66,1.55,1.63,24019
15-Oct-18,1.63,1.63,1.56,1.63,24019
11-Oct-18,1.65,1.65,1.65,1.65,24019
10-Oct-18,1.57,1.65,1.56,1.65,24019
09-Oct-18,1.65,1.69,1.53,1.65,24019
08-Oct-18,1.51,1.60,1.50,1.60,24019
05-Oct-18,1.53,1.58,1.52,1.57,24019
04-Oct-18,1.54,1.58,1.54,1.54,24019
03-Oct-18,1.58,1.60,1.52,1.54,24019
02-Oct-18,1.60,1.60,1.51,1.53,24019
01-Oct-18,1.57,1.60,1.50,1.59,24019
28-Sep-18,1.61,1.61,1.57,1.57,24019
27-Sep-18,1.61,1.69,1.60,1.69,24019
26-Sep-18,1.60,1.68,1.60,1.68,24019
*exoneração de responsabilidade