Cotação atual, histórico e gráfico do papel: TFCO4

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 TFCO4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/02/2026	0,00%	0,00	16,86	16,87	16,62	16,98	6M	1.614
18/02/2026	0,60%	0,10	16,86	16,76	16,67	17,05	7M	1.770
13/02/2026	0,06%	0,01	16,76	16,73	16,30	16,90	7M	2.558
12/02/2026	-2,10%	-0,36	16,75	17,16	16,34	17,16	13M	3.603
11/02/2026	1,18%	0,20	17,11	16,94	16,79	17,18	8M	2.443
10/02/2026	0,96%	0,16	16,91	16,87	16,65	17,03	18M	4.747
09/02/2026	1,09%	0,18	16,75	16,75	16,37	16,85	22M	4.538

06/02/2026	2,92%	0,47	16,57	16,02	15,84	16,72	13M	2.715
05/02/2026	2,03%	0,32	16,10	15,78	15,78	16,29	8M	2.334
04/02/2026	-2,29%	-0,37	15,78	16,27	15,46	16,40	20M	4.407
03/02/2026	2,22%	0,35	16,15	15,59	15,59	16,58	20M	4.943
02/02/2026	1,28%	0,20	15,80	15,75	15,42	15,90	10M	2.697
30/01/2026	0,00%	0,00	15,60	15,43	15,33	15,65	11M	4.039
29/01/2026	-2,68%	-0,43	15,60	16,05	15,38	16,23	15M	3.854
28/01/2026	0,12%	0,02	16,03	16,20	15,86	16,46	14M	3.476
27/01/2026	0,95%	0,15	16,01	16,15	15,95	16,21	7M	1.975
26/01/2026	0,38%	0,06	15,86	16,00	15,46	16,00	6M	2.417
23/01/2026	0,06%	0,01	15,80	15,80	15,59	16,01	10M	2.502
22/01/2026	2,60%	0,40	15,79	15,39	15,29	16,06	15M	2.529
21/01/2026	4,69%	0,69	15,39	14,84	14,75	15,39	16M	3.422
20/01/2026	-0,81%	-0,12	14,70	14,61	14,35	14,94	12M	4.244
19/01/2026	-1,20%	-0,18	14,82	15,07	14,63	15,07	11M	2.525
16/01/2026	-2,09%	-0,32	15,00	15,32	14,92	15,51	8M	2.391
15/01/2026	-2,42%	-0,38	15,32	15,77	15,32	15,78	5M	1.799
14/01/2026	2,28%	0,35	15,70	15,49	15,39	15,97	7M	2.681
13/01/2026	-3,76%	-0,60	15,35	15,85	15,35	15,98	7M	2.527
12/01/2026	-1,18%	-0,19	15,95	16,11	15,85	16,21	5M	1.487
09/01/2026	-0,92%	-0,15	16,14	16,28	16,12	16,44	4M	969
08/01/2026	0,99%	0,16	16,29	16,06	16,03	16,30	7M	2.883
07/01/2026	-1,29%	-0,21	16,13	16,25	15,78	16,25	7M	2.100
06/01/2026	4,14%	0,65	16,34	15,55	15,55	16,34	13M	3.989
05/01/2026	-2,24%	-0,36	15,69	15,95	15,56	16,16	18M	3.987
02/01/2026	-1,53%	-0,25	16,05	16,05	15,77	16,22	15M	4.457
30/12/2025	1,75%	0,28	16,30	16,26	15,93	16,30	13M	2.553
29/12/2025	-0,06%	-0,01	16,02	16,43	15,81	16,43	9M	1.941
26/12/2025	0,50%	0,08	16,03	15,67	15,67	16,06	5M	1.166
23/12/2025	1,98%	0,31	15,95	15,31	15,30	16,10	15M	4.088
22/12/2025	-0,19%	-0,03	15,64	15,28	15,28	15,76	10M	2.865
19/12/2025	0,77%	0,12	15,67	15,63	15,45	15,78	6M	1.581
18/12/2025	0,65%	0,10	15,55	15,28	15,28	15,66	10M	1.735
17/12/2025	-3,74%	-0,60	15,45	15,98	15,37	15,98	14M	3.917
16/12/2025	-2,19%	-0,36	16,05	16,36	15,98	16,36	9M	2.330
15/12/2025	-0,61%	-0,10	16,41	16,59	16,40	16,76	7M	1.911
12/12/2025	1,29%	0,21	16,51	16,34	16,23	16,68	6M	2.579
11/12/2025	-0,06%	-0,01	16,30	16,27	16,15	16,54	11M	2.960
10/12/2025	-0,31%	-0,05	16,31	16,45	16,05	16,57	14M	3.740
09/12/2025	-0,30%	-0,05	16,36	16,26	15,90	16,42	13M	3.537
08/12/2025	-0,67%	-0,11	16,41	16,70	16,28	16,82	9M	3.433
05/12/2025	-6,98%	-1,24	16,52	17,67	16,42	17,89	18M	4.684
04/12/2025	-0,28%	-0,05	17,76	17,98	17,76	18,09	7M	1.789
03/12/2025	-0,22%	-0,04	17,81	17,80	17,65	18,01	8M	2.364
02/12/2025	0,17%	0,03	17,85	17,89	17,53	18,02	15M	3.594
01/12/2025	-0,22%	-0,04	17,82	17,87	17,66	18,26	14M	3.526
28/11/2025	0,00%	0,00	17,86	17,86	17,55	18,08	17M	4.106
27/11/2025	2,88%	0,50	17,86	17,41	17,38	17,86	11M	1.927
26/11/2025	4,58%	0,76	17,36	16,66	16,57	17,36	22M	4.674
25/11/2025	2,09%	0,34	16,60	16,28	16,22	16,72	22M	4.016
24/11/2025	2,20%	0,35	16,26	16,01	15,93	16,48	19M	3.086
21/11/2025	0,00%	0,00	15,91	15,90	15,73	16,13	13M	3.690
19/11/2025	-1,79%	-0,29	15,91	16,08	15,91	16,24	26M	5.003
18/11/2025	-1,82%	-0,30	16,20	16,37	16,19	16,51	11M	2.557
17/11/2025	-1,20%	-0,20	16,50	16,60	16,38	16,94	12M	3.803
14/11/2025	-1,76%	-0,30	16,70	16,80	16,62	17,58	36M	9.933
13/11/2025	-3,52%	-0,62	17,00	17,51	16,89	17,69	11M	2.940
12/11/2025	-2,54%	-0,46	17,62	18,40	17,44	18,40	19M	3.478
11/11/2025	1,06%	0,19	18,08	18,03	17,99	18,41	16M	4.659
10/11/2025	-0,72%	-0,13	17,89	18,05	17,71	18,11	16M	2.993
07/11/2025	0,39%	0,07	18,02	17,93	17,79	18,02	7M	1.289
06/11/2025	-0,66%	-0,12	17,95	18,04	17,72	18,08	9M	2.549
05/11/2025	0,72%	0,13	18,07	18,05	17,82	18,24	12M	2.892
04/11/2025	-0,28%	-0,05	17,94	17,97	17,71	18,02	6M	1.797
03/11/2025	-0,66%	-0,12	17,99	18,25	17,92	18,25	8M	2.170
31/10/2025	0,33%	0,06	18,11	18,23	17,92	18,23	19M	2.750
30/10/2025	-0,77%	-0,14	18,05	18,06	17,98	18,29	8M	1.647
29/10/2025	-0,11%	-0,02	18,19	18,34	17,85	18,37	18M	2.803
28/10/2025	-0,98%	-0,18	18,21	18,39	17,45	18,39	18M	3.927
27/10/2025	1,49%	0,27	18,39	18,41	18,04	18,47	18M	4.359
24/10/2025	0,89%	0,16	18,12	18,13	17,98	18,23	18M	4.443
23/10/2025	1,30%	0,23	17,96	17,80	17,75	18,19	14M	3.618
22/10/2025	0,97%	0,17	17,73	17,63	17,40	17,74	12M	2.990
21/10/2025	-1,29%	-0,23	17,56	17,77	17,45	17,85	10M	1.609
20/10/2025	1,19%	0,21	17,79	17,48	17,48	17,90	15M	3.061
17/10/2025	-0,51%	-0,09	17,58	17,67	17,40	17,86	16M	3.956
16/10/2025	0,80%	0,14	17,67	17,47	17,30	17,71	8M	2.581
15/10/2025	0,46%	0,08	17,53	17,41	17,30	17,62	6M	1.435
14/10/2025	-1,25%	-0,22	17,45	17,67	17,43	17,72	11M	3.044
13/10/2025	3,82%	0,65	17,67	17,30	17,14	17,67	16M	3.607
10/10/2025	1,79%	0,30	17,02	16,75	16,69	17,36	24M	4.215
09/10/2025	0,84%	0,14	16,72	16,51	16,46	16,80	11M	3.596
08/10/2025	1,72%	0,28	16,58	16,28	16,21	16,65	8M	2.082
07/10/2025	-2,45%	-0,41	16,30	16,65	16,16	16,65	12M	3.190
06/10/2025	-1,18%	-0,20	16,71	16,76	16,67	17,25	8M	2.769
03/10/2025	0,59%	0,10	16,91	16,71	16,59	16,95	6M	1.881
02/10/2025	-1,87%	-0,32	16,81	17,15	16,68	17,15	15M	3.266
01/10/2025	0,71%	0,12	17,13	17,20	17,02	17,48	22M	4.406
30/09/2025	0,18%	0,03	17,01	16,98	16,76	17,13	14M	3.954
29/09/2025	1,13%	0,19	16,98	16,84	16,80	17,03	9M	2.247
26/09/2025	-0,36%	-0,06	16,79	17,18	16,63	17,18	11M	4.027
25/09/2025	-1,58%	-0,27	16,85	17,10	16,75	17,10	11M	2.763
24/09/2025	-1,61%	-0,28	17,12	17,50	17,00	17,53	12M	2.480
23/09/2025	1,69%	0,29	17,40	17,19	17,08	17,44	8M	2.191
22/09/2025	0,06%	0,01	17,11	17,19	16,81	17,19	8M	2.437
19/09/2025	-0,06%	-0,01	17,10	17,08	16,88	17,27	8M	2.578
18/09/2025	2,15%	0,36	17,11	16,75	16,53	17,29	10M	2.352
17/09/2025	2,32%	0,38	16,75	16,47	16,31	16,84	7M	1.436
16/09/2025	2,70%	0,43	16,37	15,96	15,96	16,40	6M	1.483
15/09/2025	-1,36%	-0,22	15,94	16,16	15,93	16,24	6M	1.827
12/09/2025	-0,49%	-0,08	16,16	16,24	16,00	16,57	3M	1.047
11/09/2025	2,07%	0,33	16,24	16,01	15,93	16,81	12M	2.090
10/09/2025	0,63%	0,10	15,91	16,02	15,78	16,21	6M	1.928
09/09/2025	-1,25%	-0,20	15,81	15,99	15,75	16,03	4M	1.035
08/09/2025	-0,50%	-0,08	16,01	15,98	15,89	16,12	5M	1.549
05/09/2025	3,74%	0,58	16,09	15,57	15,57	16,15	6M	2.021
04/09/2025	0,71%	0,11	15,51	15,34	15,28	15,70	8M	2.404
03/09/2025	1,52%	0,23	15,40	15,25	15,16	15,61	14M	3.725
02/09/2025	-0,26%	-0,04	15,17	15,10	14,80	15,24	16M	4.054
01/09/2025	-3,18%	-0,50	15,21	15,82	15,19	15,82	11M	3.501
29/08/2025	-1,26%	-0,20	15,71	16,06	15,71	16,30	27M	3.808
28/08/2025	0,06%	0,01	15,91	15,92	15,79	16,04	13M	2.145
27/08/2025	1,73%	0,27	15,90	15,63	15,46	15,90	12M	3.341
26/08/2025	-1,08%	-0,17	15,63	15,72	15,60	15,89	5M	2.023
25/08/2025	-0,38%	-0,06	15,80	15,85	15,80	16,10	7M	1.606
22/08/2025	3,46%	0,53	15,86	15,35	15,30	15,94	10M	1.283
21/08/2025	-1,29%	-0,20	15,33	15,41	15,19	15,63	7M	2.665
20/08/2025	2,44%	0,37	15,53	15,28	14,87	15,58	6M	1.349
19/08/2025	-4,47%	-0,71	15,16	15,81	15,16	15,86	9M	2.178
18/08/2025	0,38%	0,06	15,87	15,99	15,75	16,11	7M	1.620
15/08/2025	3,27%	0,50	15,81	15,41	15,41	16,03	20M	5.249
14/08/2025	-0,84%	-0,13	15,31	15,35	15,16	15,45	11M	1.550
13/08/2025	-0,39%	-0,06	15,44	15,41	15,14	15,52	10M	3.258
12/08/2025	1,71%	0,26	15,50	15,24	15,22	15,54	8M	2.431
11/08/2025	-0,72%	-0,11	15,24	15,28	15,09	15,55	11M	3.341
08/08/2025	-0,26%	-0,04	15,35	15,29	14,90	15,45	15M	3.461
07/08/2025	-	-	15,39	14,95	14,88	15,39	14M	4.068

Date,Open,High,Low,Close,Volume
19-Feb-26,16.87,16.98,16.62,16.86,5569448
18-Feb-26,16.76,17.05,16.67,16.86,6618025
13-Feb-26,16.73,16.90,16.30,16.76,7482612
12-Feb-26,17.16,17.16,16.34,16.75,12601194
11-Feb-26,16.94,17.18,16.79,17.11,8306163
10-Feb-26,16.87,17.03,16.65,16.91,17759132
09-Feb-26,16.75,16.85,16.37,16.75,22172050
06-Feb-26,16.02,16.72,15.84,16.57,13115224
05-Feb-26,15.78,16.29,15.78,16.10,8274920
04-Feb-26,16.27,16.40,15.46,15.78,19835938
03-Feb-26,15.59,16.58,15.59,16.15,19809713
02-Feb-26,15.75,15.90,15.42,15.80,9862132
30-Jan-26,15.43,15.65,15.33,15.60,10845038
29-Jan-26,16.05,16.23,15.38,15.60,14531933
28-Jan-26,16.20,16.46,15.86,16.03,14416282
27-Jan-26,16.15,16.21,15.95,16.01,6627554
26-Jan-26,16.00,16.00,15.46,15.86,5955600
23-Jan-26,15.80,16.01,15.59,15.80,9898137
22-Jan-26,15.39,16.06,15.29,15.79,14860852
21-Jan-26,14.84,15.39,14.75,15.39,16012687
20-Jan-26,14.61,14.94,14.35,14.70,12379630
19-Jan-26,15.07,15.07,14.63,14.82,10921417
16-Jan-26,15.32,15.51,14.92,15.00,8264235
15-Jan-26,15.77,15.78,15.32,15.32,4681484
14-Jan-26,15.49,15.97,15.39,15.70,6962075
13-Jan-26,15.85,15.98,15.35,15.35,7185946
12-Jan-26,16.11,16.21,15.85,15.95,4867547
09-Jan-26,16.28,16.44,16.12,16.14,4297421
08-Jan-26,16.06,16.30,16.03,16.29,7360204
07-Jan-26,16.25,16.25,15.78,16.13,6825706
06-Jan-26,15.55,16.34,15.55,16.34,13034625
05-Jan-26,15.95,16.16,15.56,15.69,18037021
02-Jan-26,16.05,16.22,15.77,16.05,14537047
30-Dec-25,16.26,16.30,15.93,16.30,12596556
29-Dec-25,16.43,16.43,15.81,16.02,8718225
26-Dec-25,15.67,16.06,15.67,16.03,5472178
23-Dec-25,15.31,16.10,15.30,15.95,14692782
22-Dec-25,15.28,15.76,15.28,15.64,10186765
19-Dec-25,15.63,15.78,15.45,15.67,6391903
18-Dec-25,15.28,15.66,15.28,15.55,10392267
17-Dec-25,15.98,15.98,15.37,15.45,13795367
16-Dec-25,16.36,16.36,15.98,16.05,9153885
15-Dec-25,16.59,16.76,16.40,16.41,7071832
12-Dec-25,16.34,16.68,16.23,16.51,6260149
11-Dec-25,16.27,16.54,16.15,16.30,10602598
10-Dec-25,16.45,16.57,16.05,16.31,14068282
09-Dec-25,16.26,16.42,15.90,16.36,12608880
08-Dec-25,16.70,16.82,16.28,16.41,9334815
05-Dec-25,17.67,17.89,16.42,16.52,17655871
04-Dec-25,17.98,18.09,17.76,17.76,6591862
03-Dec-25,17.80,18.01,17.65,17.81,8094520
02-Dec-25,17.89,18.02,17.53,17.85,15318789
01-Dec-25,17.87,18.26,17.66,17.82,14482310
28-Nov-25,17.86,18.08,17.55,17.86,16874085
27-Nov-25,17.41,17.86,17.38,17.86,10769173
26-Nov-25,16.66,17.36,16.57,17.36,21864279
25-Nov-25,16.28,16.72,16.22,16.60,22333507
24-Nov-25,16.01,16.48,15.93,16.26,19008481
21-Nov-25,15.90,16.13,15.73,15.91,13311777
19-Nov-25,16.08,16.24,15.91,15.91,26217218
18-Nov-25,16.37,16.51,16.19,16.20,11390815
17-Nov-25,16.60,16.94,16.38,16.50,11861203
14-Nov-25,16.80,17.58,16.62,16.70,35885525
13-Nov-25,17.51,17.69,16.89,17.00,10875125
12-Nov-25,18.40,18.40,17.44,17.62,18567108
11-Nov-25,18.03,18.41,17.99,18.08,16381007
10-Nov-25,18.05,18.11,17.71,17.89,16304146
07-Nov-25,17.93,18.02,17.79,18.02,6856472
06-Nov-25,18.04,18.08,17.72,17.95,8733415
05-Nov-25,18.05,18.24,17.82,18.07,12360290
04-Nov-25,17.97,18.02,17.71,17.94,5671024
03-Nov-25,18.25,18.25,17.92,17.99,7797985
31-Oct-25,18.23,18.23,17.92,18.11,19459182
30-Oct-25,18.06,18.29,17.98,18.05,7704511
29-Oct-25,18.34,18.37,17.85,18.19,17813974
28-Oct-25,18.39,18.39,17.45,18.21,18457400
27-Oct-25,18.41,18.47,18.04,18.39,18112604
24-Oct-25,18.13,18.23,17.98,18.12,17892805
23-Oct-25,17.80,18.19,17.75,17.96,13908307
22-Oct-25,17.63,17.74,17.40,17.73,11902061
21-Oct-25,17.77,17.85,17.45,17.56,10189914
20-Oct-25,17.48,17.90,17.48,17.79,14746445
17-Oct-25,17.67,17.86,17.40,17.58,15784464
16-Oct-25,17.47,17.71,17.30,17.67,8262465
15-Oct-25,17.41,17.62,17.30,17.53,5956291
14-Oct-25,17.67,17.72,17.43,17.45,10521671
13-Oct-25,17.30,17.67,17.14,17.67,15607337
10-Oct-25,16.75,17.36,16.69,17.02,24047753
09-Oct-25,16.51,16.80,16.46,16.72,10896556
08-Oct-25,16.28,16.65,16.21,16.58,8260048
07-Oct-25,16.65,16.65,16.16,16.30,11805730
06-Oct-25,16.76,17.25,16.67,16.71,8002645
03-Oct-25,16.71,16.95,16.59,16.91,6440751
02-Oct-25,17.15,17.15,16.68,16.81,15480245
01-Oct-25,17.20,17.48,17.02,17.13,21952332
30-Sep-25,16.98,17.13,16.76,17.01,13531612
29-Sep-25,16.84,17.03,16.80,16.98,9371339
26-Sep-25,17.18,17.18,16.63,16.79,11199691
25-Sep-25,17.10,17.10,16.75,16.85,11200153
24-Sep-25,17.50,17.53,17.00,17.12,11911860
23-Sep-25,17.19,17.44,17.08,17.40,7694637
22-Sep-25,17.19,17.19,16.81,17.11,7714824
19-Sep-25,17.08,17.27,16.88,17.10,8427769
18-Sep-25,16.75,17.29,16.53,17.11,9605607
17-Sep-25,16.47,16.84,16.31,16.75,6912841
16-Sep-25,15.96,16.40,15.96,16.37,6126078
15-Sep-25,16.16,16.24,15.93,15.94,6388867
12-Sep-25,16.24,16.57,16.00,16.16,3406764
11-Sep-25,16.01,16.81,15.93,16.24,12131976
10-Sep-25,16.02,16.21,15.78,15.91,5505851
09-Sep-25,15.99,16.03,15.75,15.81,4083834
08-Sep-25,15.98,16.12,15.89,16.01,4848917
05-Sep-25,15.57,16.15,15.57,16.09,6072802
04-Sep-25,15.34,15.70,15.28,15.51,8258701
03-Sep-25,15.25,15.61,15.16,15.40,14482862
02-Sep-25,15.10,15.24,14.80,15.17,16215614
01-Sep-25,15.82,15.82,15.19,15.21,11173117
29-Aug-25,16.06,16.30,15.71,15.71,26971188
28-Aug-25,15.92,16.04,15.79,15.91,12917985
27-Aug-25,15.63,15.90,15.46,15.90,11554572
26-Aug-25,15.72,15.89,15.60,15.63,5493397
25-Aug-25,15.85,16.10,15.80,15.80,6741070
22-Aug-25,15.35,15.94,15.30,15.86,9657146
21-Aug-25,15.41,15.63,15.19,15.33,7111853
20-Aug-25,15.28,15.58,14.87,15.53,5755909
19-Aug-25,15.81,15.86,15.16,15.16,8593098
18-Aug-25,15.99,16.11,15.75,15.87,7122071
15-Aug-25,15.41,16.03,15.41,15.81,19728934
14-Aug-25,15.35,15.45,15.16,15.31,10649855
13-Aug-25,15.41,15.52,15.14,15.44,9624521
12-Aug-25,15.24,15.54,15.22,15.50,8149751
11-Aug-25,15.28,15.55,15.09,15.24,10946767
08-Aug-25,15.29,15.45,14.90,15.35,14557145
07-Aug-25,14.95,15.39,14.88,15.39,13960807

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TFCO4