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
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	3,01%	0,45	15,39	14,95	14,88	15,39	14M	4.068
06/08/2025	1,22%	0,18	14,94	14,77	14,76	15,04	11M	3.474
05/08/2025	0,48%	0,07	14,76	14,67	14,66	14,82	5M	2.137
04/08/2025	0,62%	0,09	14,69	14,65	14,52	14,78	6M	2.062
01/08/2025	0,34%	0,05	14,60	14,67	14,51	14,92	5M	1.658
31/07/2025	-0,21%	-0,03	14,55	14,46	14,35	14,62	4M	1.477
30/07/2025	2,46%	0,35	14,58	14,15	14,15	14,63	5M	1.555
29/07/2025	0,42%	0,06	14,23	14,13	14,00	14,40	6M	2.551
28/07/2025	-0,84%	-0,12	14,17	14,40	14,12	14,49	7M	2.207
25/07/2025	0,21%	0,03	14,29	14,28	14,14	14,51	4M	1.358
24/07/2025	0,42%	0,06	14,26	14,20	14,00	14,41	8M	2.267
23/07/2025	2,23%	0,31	14,20	13,90	13,86	14,28	2M	907
22/07/2025	-1,42%	-0,20	13,89	14,11	13,79	14,20	10M	2.226
21/07/2025	-1,67%	-0,24	14,09	14,45	13,98	14,45	5M	1.192
18/07/2025	-1,71%	-0,25	14,33	14,59	14,12	14,59	22M	1.503
17/07/2025	0,28%	0,04	14,58	14,56	14,49	14,78	10M	2.331
16/07/2025	0,28%	0,04	14,54	14,50	14,17	14,67	13M	2.537
15/07/2025	1,61%	0,23	14,50	14,32	14,32	14,80	10M	3.228
14/07/2025	-1,04%	-0,15	14,27	14,43	14,15	14,52	6M	1.959
11/07/2025	-1,50%	-0,22	14,42	14,68	14,36	14,72	3M	1.182
10/07/2025	-1,74%	-0,26	14,64	14,67	14,54	14,77	6M	1.325
09/07/2025	-1,97%	-0,30	14,90	15,10	14,30	15,13	4M	796
08/07/2025	-0,59%	-0,09	15,20	15,24	15,11	15,37	2M	823
07/07/2025	1,39%	0,21	15,29	15,15	15,05	15,50	15M	1.855
04/07/2025	0,47%	0,07	15,08	15,11	14,96	15,14	3M	1.022
03/07/2025	0,74%	0,11	15,01	15,08	14,66	15,14	5M	1.443
02/07/2025	-2,87%	-0,44	14,90	15,17	14,81	15,34	4M	1.457
01/07/2025	5,43%	0,79	15,34	14,92	14,92	15,44	6M	2.047
27/06/2025	2,11%	0,30	14,55	14,20	14,20	14,69	4M	1.303
26/06/2025	-0,97%	-0,14	14,25	14,50	14,25	14,87	7M	1.760
25/06/2025	-1,44%	-0,21	14,39	14,59	14,39	14,66	3M	1.001
24/06/2025	2,17%	0,31	14,60	14,40	14,25	14,76	5M	1.708
23/06/2025	-0,49%	-0,07	14,29	14,18	14,00	14,49	3M	460
20/06/2025	-0,69%	-0,10	14,36	14,71	14,26	14,71	3M	816
18/06/2025	-3,21%	-0,48	14,46	14,93	14,46	14,98	7M	1.351
17/06/2025	0,20%	0,03	14,94	14,89	14,81	15,01	4M	1.156
16/06/2025	-0,47%	-0,07	14,91	14,98	14,91	15,14	8M	2.714
13/06/2025	-0,27%	-0,04	14,98	15,00	14,88	15,09	5M	1.449
12/06/2025	-0,07%	-0,01	15,02	15,01	14,85	15,09	4M	759
11/06/2025	2,24%	0,33	15,03	14,68	14,58	15,07	11M	2.199
10/06/2025	0,68%	0,10	14,70	14,68	14,53	14,82	3M	1.316
09/06/2025	-0,27%	-0,04	14,60	14,63	14,30	14,73	7M	2.186
06/06/2025	-0,20%	-0,03	14,64	14,53	14,49	14,86	4M	1.970
05/06/2025	-1,68%	-0,25	14,67	14,90	14,47	14,98	6M	1.961
04/06/2025	2,68%	0,39	14,92	14,56	14,51	14,92	6M	1.660
03/06/2025	1,32%	0,19	14,53	14,25	14,20	14,79	11M	2.715
02/06/2025	-1,04%	-0,15	14,34	14,49	14,27	14,71	7M	1.611
30/05/2025	2,19%	0,31	14,49	14,18	14,10	14,49	10M	1.539
29/05/2025	0,50%	0,07	14,18	14,19	14,03	14,38	10M	1.884
28/05/2025	-1,95%	-0,28	14,11	14,30	14,04	14,32	11M	3.444
27/05/2025	4,43%	0,61	14,39	13,90	13,90	14,43	12M	1.697
26/05/2025	-1,01%	-0,14	13,78	13,98	13,70	14,02	4M	1.502
23/05/2025	-0,36%	-0,05	13,92	13,80	13,48	13,94	14M	4.754
22/05/2025	1,97%	0,27	13,97	13,68	13,66	14,01	10M	2.121
21/05/2025	-0,72%	-0,10	13,70	13,76	13,41	13,79	15M	1.795
20/05/2025	1,47%	0,20	13,80	13,73	13,35	13,92	16M	2.764
19/05/2025	3,03%	0,40	13,60	13,20	13,20	13,71	7M	2.640
16/05/2025	0,38%	0,05	13,20	13,11	13,00	13,64	9M	2.504
15/05/2025	3,14%	0,40	13,15	12,77	12,74	13,26	22M	4.622
14/05/2025	0,55%	0,07	12,75	12,55	12,54	12,81	9M	3.081
13/05/2025	9,88%	1,14	12,68	12,40	12,31	12,68	29M	7.421
12/05/2025	-0,09%	-0,01	11,54	11,53	11,44	11,72	9M	3.095
09/05/2025	0,00%	0,00	11,55	11,49	11,39	11,68	9M	1.660
08/05/2025	2,58%	0,29	11,55	11,35	11,29	11,75	4M	1.279
07/05/2025	0,00%	0,00	11,26	11,26	11,02	11,26	2M	569
06/05/2025	-0,18%	-0,02	11,26	11,21	11,17	11,31	3M	242
05/05/2025	-2,00%	-0,23	11,28	11,51	11,19	11,51	1M	247
02/05/2025	-0,35%	-0,04	11,51	11,57	11,46	11,60	1M	539
30/04/2025	0,00%	0,00	11,55	11,55	11,35	11,63	2M	568
29/04/2025	-0,52%	-0,06	11,55	11,64	11,50	11,68	2M	416
28/04/2025	3,20%	0,36	11,61	11,25	11,25	11,61	10M	1.208
25/04/2025	1,44%	0,16	11,25	11,08	11,04	11,36	11M	542
24/04/2025	3,55%	0,38	11,09	10,70	10,69	11,32	7M	2.643
23/04/2025	0,56%	0,06	10,71	10,46	10,46	10,85	2M	1.231
22/04/2025	-	-	10,65	10,52	10,48	10,70	5M	1.130

Date,Open,High,Low,Close,Volume
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
06-Aug-25,14.77,15.04,14.76,14.94,10725272
05-Aug-25,14.67,14.82,14.66,14.76,5206912
04-Aug-25,14.65,14.78,14.52,14.69,5862901
01-Aug-25,14.67,14.92,14.51,14.60,4773839
31-Jul-25,14.46,14.62,14.35,14.55,4361342
30-Jul-25,14.15,14.63,14.15,14.58,5361741
29-Jul-25,14.13,14.40,14.00,14.23,5804189
28-Jul-25,14.40,14.49,14.12,14.17,6708162
25-Jul-25,14.28,14.51,14.14,14.29,3881203
24-Jul-25,14.20,14.41,14.00,14.26,8337072
23-Jul-25,13.90,14.28,13.86,14.20,1764447
22-Jul-25,14.11,14.20,13.79,13.89,9556363
21-Jul-25,14.45,14.45,13.98,14.09,4892978
18-Jul-25,14.59,14.59,14.12,14.33,21612085
17-Jul-25,14.56,14.78,14.49,14.58,9676873
16-Jul-25,14.50,14.67,14.17,14.54,13096735
15-Jul-25,14.32,14.80,14.32,14.50,10296542
14-Jul-25,14.43,14.52,14.15,14.27,5839045
11-Jul-25,14.68,14.72,14.36,14.42,3334795
10-Jul-25,14.67,14.77,14.54,14.64,5866486
09-Jul-25,15.10,15.13,14.30,14.90,3592175
08-Jul-25,15.24,15.37,15.11,15.20,2000609
07-Jul-25,15.15,15.50,15.05,15.29,15355739
04-Jul-25,15.11,15.14,14.96,15.08,3077984
03-Jul-25,15.08,15.14,14.66,15.01,5314473
02-Jul-25,15.17,15.34,14.81,14.90,3908616
01-Jul-25,14.92,15.44,14.92,15.34,5821314
27-Jun-25,14.20,14.69,14.20,14.55,3814269
26-Jun-25,14.50,14.87,14.25,14.25,6810632
25-Jun-25,14.59,14.66,14.39,14.39,3434082
24-Jun-25,14.40,14.76,14.25,14.60,4733134
23-Jun-25,14.18,14.49,14.00,14.29,3216574
20-Jun-25,14.71,14.71,14.26,14.36,3029391
18-Jun-25,14.93,14.98,14.46,14.46,6502447
17-Jun-25,14.89,15.01,14.81,14.94,4160270
16-Jun-25,14.98,15.14,14.91,14.91,7596873
13-Jun-25,15.00,15.09,14.88,14.98,4542516
12-Jun-25,15.01,15.09,14.85,15.02,3957455
11-Jun-25,14.68,15.07,14.58,15.03,11180078
10-Jun-25,14.68,14.82,14.53,14.70,2811786
09-Jun-25,14.63,14.73,14.30,14.60,6560880
06-Jun-25,14.53,14.86,14.49,14.64,4373757
05-Jun-25,14.90,14.98,14.47,14.67,6201191
04-Jun-25,14.56,14.92,14.51,14.92,6100053
03-Jun-25,14.25,14.79,14.20,14.53,10935027
02-Jun-25,14.49,14.71,14.27,14.34,6722553
30-May-25,14.18,14.49,14.10,14.49,10046905
29-May-25,14.19,14.38,14.03,14.18,9847378
28-May-25,14.30,14.32,14.04,14.11,11178613
27-May-25,13.90,14.43,13.90,14.39,12058504
26-May-25,13.98,14.02,13.70,13.78,3858942
23-May-25,13.80,13.94,13.48,13.92,14035681
22-May-25,13.68,14.01,13.66,13.97,9736558
21-May-25,13.76,13.79,13.41,13.70,14921839
20-May-25,13.73,13.92,13.35,13.80,15854646
19-May-25,13.20,13.71,13.20,13.60,7272915
16-May-25,13.11,13.64,13.00,13.20,8999320
15-May-25,12.77,13.26,12.74,13.15,22322946
14-May-25,12.55,12.81,12.54,12.75,8518363
13-May-25,12.40,12.68,12.31,12.68,29362758
12-May-25,11.53,11.72,11.44,11.54,9167077
09-May-25,11.49,11.68,11.39,11.55,8704671
08-May-25,11.35,11.75,11.29,11.55,4413079
07-May-25,11.26,11.26,11.02,11.26,2198263
06-May-25,11.21,11.31,11.17,11.26,2654176
05-May-25,11.51,11.51,11.19,11.28,1151432
02-May-25,11.57,11.60,11.46,11.51,1301636
30-Apr-25,11.55,11.63,11.35,11.55,1759830
29-Apr-25,11.64,11.68,11.50,11.55,2062088
28-Apr-25,11.25,11.61,11.25,11.61,9820928
25-Apr-25,11.08,11.36,11.04,11.25,10603035
24-Apr-25,10.70,11.32,10.69,11.09,6618168
23-Apr-25,10.46,10.85,10.46,10.71,1758882
22-Apr-25,10.52,10.70,10.48,10.65,4977789

*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