Cotação atual, histórico e gráfico do papel: TLNC34

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 TLNC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	2,33%	0,60	26,40	25,83	25,83	26,40	8K	15
24/09/2021	1,30%	0,33	25,80	25,50	25,48	25,80	28K	13
23/09/2021	0,75%	0,19	25,47	25,28	25,26	25,47	29K	12
22/09/2021	1,36%	0,34	25,28	25,34	25,10	25,36	11K	13
21/09/2021	-1,89%	-0,48	24,94	25,59	24,87	25,62	34K	14
20/09/2021	-1,24%	-0,32	25,42	25,71	25,42	25,71	6K	8
17/09/2021	0,55%	0,14	25,74	26,00	25,71	26,07	33K	28
16/09/2021	-0,78%	-0,20	25,60	25,80	25,52	25,92	5K	15
15/09/2021	0,94%	0,24	25,80	25,56	25,56	25,92	54K	10
14/09/2021	-0,27%	-0,07	25,56	25,64	25,51	25,92	13K	15
13/09/2021	-0,08%	-0,02	25,63	25,65	25,59	25,80	20K	13

10/09/2021	0,20%	0,05	25,65	25,50	25,41	25,65	20K	14
09/09/2021	-3,14%	-0,83	25,60	26,00	25,60	26,19	8K	20
08/09/2021	3,24%	0,83	26,43	25,65	25,65	26,58	34K	36
06/09/2021	0,04%	0,01	25,60	26,50	24,01	26,50	4K	27
03/09/2021	-0,70%	-0,18	25,59	26,10	25,47	26,10	80K	46
02/09/2021	-0,88%	-0,23	25,77	26,00	25,77	26,00	8K	18
01/09/2021	1,56%	0,40	26,00	26,01	25,81	26,16	33K	20
31/08/2021	-2,70%	-0,71	25,60	25,68	25,34	25,77	24K	28
30/08/2021	0,69%	0,18	26,31	26,13	26,04	26,31	7K	50
27/08/2021	-0,80%	-0,21	26,13	25,95	25,95	26,37	7K	14
26/08/2021	-0,23%	-0,06	26,34	26,40	26,19	26,49	68K	16
25/08/2021	0,27%	0,07	26,40	26,01	26,01	26,61	20K	27
24/08/2021	-1,57%	-0,42	26,33	26,76	26,19	26,76	11K	23
23/08/2021	-0,04%	-0,01	26,75	26,76	26,68	27,06	10K	15
20/08/2021	-0,56%	-0,15	26,76	27,00	26,65	27,09	32K	19
19/08/2021	-0,22%	-0,06	26,91	26,97	26,64	27,00	4K	38
18/08/2021	2,51%	0,66	26,97	26,28	26,26	27,00	125K	51
17/08/2021	-0,68%	-0,18	26,31	26,43	25,98	26,43	10K	22
16/08/2021	0,00%	0,00	26,49	26,48	26,15	26,49	5K	20
13/08/2021	0,00%	0,00	26,49	26,48	26,22	26,73	30K	45
12/08/2021	1,92%	0,50	26,49	26,07	25,98	26,49	23K	25
11/08/2021	2,20%	0,56	25,99	25,73	25,73	26,00	27K	27
10/08/2021	0,04%	0,01	25,43	25,60	25,38	25,63	28K	26
09/08/2021	1,48%	0,37	25,42	25,26	25,26	25,80	36K	22
06/08/2021	0,20%	0,05	25,05	25,20	25,00	25,30	9K	20
05/08/2021	-0,08%	-0,02	25,00	25,30	24,46	25,30	12K	15
04/08/2021	-0,16%	-0,04	25,02	25,06	24,81	25,30	3K	14
03/08/2021	3,55%	0,86	25,06	24,30	24,30	25,28	79K	58
02/08/2021	1,47%	0,35	24,20	23,81	23,81	24,20	9K	22
30/07/2021	4,38%	1,00	23,85	23,38	23,36	23,85	85K	54
29/07/2021	-1,21%	-0,28	22,85	23,13	22,64	23,13	4K	23
28/07/2021	-1,24%	-0,29	23,13	23,35	22,99	23,35	26K	21
27/07/2021	0,30%	0,07	23,42	23,35	23,17	23,42	9K	29
26/07/2021	0,65%	0,15	23,35	23,22	23,18	23,35	30K	25
23/07/2021	0,96%	0,22	23,20	22,94	22,84	23,20	8K	19
22/07/2021	0,09%	0,02	22,98	22,97	22,74	22,98	38K	21
21/07/2021	1,59%	0,36	22,96	23,00	22,78	23,32	58K	29
20/07/2021	0,53%	0,12	22,60	22,48	22,32	22,76	30K	25
19/07/2021	-0,09%	-0,02	22,48	22,50	22,23	22,50	46K	33
16/07/2021	0,00%	0,00	22,50	22,50	22,30	22,60	17K	34
15/07/2021	-0,66%	-0,15	22,50	22,60	22,30	22,60	22K	50
14/07/2021	-2,12%	-0,49	22,65	23,10	22,65	23,10	35K	73
13/07/2021	-1,53%	-0,36	23,14	23,46	23,05	23,54	24K	59
12/07/2021	0,69%	0,16	23,50	23,66	23,36	23,88	44K	35
08/07/2021	-1,27%	-0,30	23,34	23,64	23,16	23,64	14K	38
07/07/2021	-1,95%	-0,47	23,64	24,11	23,37	24,11	23K	29
06/07/2021	-2,39%	-0,59	24,11	23,67	23,49	24,11	21K	65
05/07/2021	3,61%	0,86	24,70	23,67	23,67	24,99	2K	15
02/07/2021	0,59%	0,14	23,84	23,50	23,35	23,87	5K	20
01/07/2021	1,72%	0,40	23,70	23,33	23,33	23,87	4K	17
30/06/2021	0,26%	0,06	23,30	23,60	23,30	23,74	16K	32
29/06/2021	0,96%	0,22	23,24	22,97	22,97	23,38	5K	14
28/06/2021	-2,33%	-0,55	23,02	23,50	22,97	23,50	48K	45
25/06/2021	1,29%	0,30	23,57	23,44	23,27	23,62	1K	10
24/06/2021	-1,06%	-0,25	23,27	23,44	23,27	23,46	28K	38
23/06/2021	-1,05%	-0,25	23,52	23,77	23,32	23,77	58K	45
22/06/2021	-1,94%	-0,47	23,77	24,16	23,72	24,16	124K	108
21/06/2021	0,75%	0,18	24,24	24,26	24,16	24,32	6K	19
18/06/2021	-3,10%	-0,77	24,06	24,45	23,60	24,45	79K	43
17/06/2021	-0,76%	-0,19	24,83	24,88	24,40	24,88	17K	37
16/06/2021	-1,88%	-0,48	25,02	25,25	24,90	25,25	35K	29
15/06/2021	-0,12%	-0,03	25,50	25,65	25,29	25,65	20K	35
14/06/2021	-0,47%	-0,12	25,53	25,57	25,41	25,68	8K	22
11/06/2021	0,31%	0,08	25,65	25,80	25,47	25,80	1K	17
10/06/2021	3,10%	0,77	25,57	24,93	24,93	25,74	64K	44
09/06/2021	1,14%	0,28	24,80	24,78	24,78	24,88	3K	16
08/06/2021	0,57%	0,14	24,52	24,39	24,28	24,70	41K	33
07/06/2021	2,01%	0,48	24,38	23,90	23,90	24,46	36K	33
04/06/2021	-1,24%	-0,30	23,90	24,08	23,72	24,23	45K	72
02/06/2021	-2,18%	-0,54	24,20	24,74	24,07	24,74	268K	126
01/06/2021	-8,71%	-2,36	24,74	24,99	24,74	24,99	114K	112
31/05/2021	-0,18%	-0,05	27,10	27,10	26,85	27,11	17K	20
28/05/2021	2,65%	0,70	27,15	26,14	26,10	27,15	1K	7
27/05/2021	-2,79%	-0,76	26,45	27,10	26,45	27,15	2K	11
26/05/2021	-0,44%	-0,12	27,21	27,53	27,00	27,53	4K	15
25/05/2021	-0,07%	-0,02	27,33	27,35	27,06	27,39	255K	35
24/05/2021	-0,36%	-0,10	27,35	27,45	27,28	27,48	8K	20
21/05/2021	1,33%	0,36	27,45	27,09	27,09	27,45	7K	9
20/05/2021	-0,77%	-0,21	27,09	27,11	26,76	27,18	7K	40
19/05/2021	1,11%	0,30	27,30	26,99	26,90	27,30	16K	23
18/05/2021	-0,22%	-0,06	27,00	26,79	26,65	27,00	6K	17
17/05/2021	3,12%	0,82	27,06	26,25	26,25	27,09	61K	38
14/05/2021	2,58%	0,66	26,24	25,58	25,58	26,24	19K	22
13/05/2021	0,39%	0,10	25,58	25,48	24,88	25,58	15K	21
12/05/2021	-0,31%	-0,08	25,48	25,24	25,21	25,48	38K	10
11/05/2021	-2,29%	-0,60	25,56	26,20	25,30	26,20	24K	20
10/05/2021	2,67%	0,68	26,16	26,00	25,98	26,28	83K	10
07/05/2021	-0,86%	-0,22	25,48	25,58	25,08	25,58	18K	23
06/05/2021	-0,46%	-0,12	25,70	25,51	25,40	25,70	12K	8
05/05/2021	-0,15%	-0,04	25,82	25,94	25,82	25,96	5K	15
04/05/2021	1,41%	0,36	25,86	26,88	25,68	26,88	61K	23
03/05/2021	-0,47%	-0,12	25,50	25,58	25,34	25,84	13K	14
30/04/2021	1,59%	0,40	25,62	25,38	25,32	25,68	72K	85
29/04/2021	-0,55%	-0,14	25,22	25,61	25,17	25,61	68K	16
28/04/2021	-0,47%	-0,12	25,36	25,48	25,18	25,48	3K	48
27/04/2021	1,11%	0,28	25,48	25,30	25,20	25,48	17K	53
26/04/2021	1,69%	0,42	25,20	25,30	24,90	25,30	3K	13
23/04/2021	1,39%	0,34	24,78	24,44	24,44	24,80	23K	36
22/04/2021	-2,94%	-0,74	24,44	25,48	24,35	25,48	47K	59
20/04/2021	-1,45%	-0,37	25,18	25,00	24,80	25,22	120K	32
19/04/2021	0,39%	0,10	25,55	25,46	25,44	25,77	15K	19
16/04/2021	1,19%	0,30	25,45	25,45	25,36	25,45	34K	7
15/04/2021	-2,52%	-0,65	25,15	25,18	25,14	25,52	62K	42
14/04/2021	-1,30%	-0,34	25,80	26,16	25,56	26,16	19K	19
13/04/2021	-0,53%	-0,14	26,14	26,02	25,75	26,14	56K	24
12/04/2021	0,92%	0,24	26,28	25,73	25,70	26,30	15K	18
09/04/2021	2,28%	0,58	26,04	25,94	25,64	26,08	67K	20
08/04/2021	-1,70%	-0,44	25,46	25,18	25,18	25,72	3K	10
07/04/2021	1,33%	0,34	25,90	25,52	25,52	25,90	49K	14
06/04/2021	-2,67%	-0,70	25,56	25,74	25,40	25,74	11K	31
05/04/2021	1,47%	0,38	26,26	25,88	25,68	26,30	17K	20
01/04/2021	0,39%	0,10	25,88	25,86	25,56	25,92	4K	25
31/03/2021	-1,07%	-0,28	25,78	26,98	25,65	26,98	46K	31
30/03/2021	-2,76%	-0,74	26,06	26,58	26,06	26,58	85K	27
29/03/2021	-3,11%	-0,86	26,80	27,70	26,56	27,70	22K	26
26/03/2021	2,44%	0,66	27,66	27,20	27,20	27,66	5K	12
25/03/2021	0,75%	0,20	27,00	26,96	26,64	27,00	32K	61
24/03/2021	1,13%	0,30	26,80	26,30	26,24	26,80	3K	13
23/03/2021	0,00%	0,00	26,50	26,28	26,28	26,74	24K	20
22/03/2021	-0,97%	-0,26	26,50	26,60	26,32	26,66	2K	22
19/03/2021	-3,11%	-0,86	26,76	26,90	26,38	26,96	21K	30
18/03/2021	-0,22%	-0,06	27,62	26,80	26,71	27,71	81K	30
17/03/2021	-	-	27,68	28,00	27,66	28,74	8K	14

Date,Open,High,Low,Close,Volume
27-Sep-21,25.83,26.40,25.83,26.40,7999
24-Sep-21,25.50,25.80,25.48,25.80,28153
23-Sep-21,25.28,25.47,25.26,25.47,28897
22-Sep-21,25.34,25.36,25.10,25.28,11089
21-Sep-21,25.59,25.62,24.87,24.94,34331
20-Sep-21,25.71,25.71,25.42,25.42,5673
17-Sep-21,26.00,26.07,25.71,25.74,33063
16-Sep-21,25.80,25.92,25.52,25.60,4835
15-Sep-21,25.56,25.92,25.56,25.80,54385
14-Sep-21,25.64,25.92,25.51,25.56,13383
13-Sep-21,25.65,25.80,25.59,25.63,20301
10-Sep-21,25.50,25.65,25.41,25.65,20476
09-Sep-21,26.00,26.19,25.60,25.60,8273
08-Sep-21,25.65,26.58,25.65,26.43,34483
06-Sep-21,26.50,26.50,24.01,25.60,4398
03-Sep-21,26.10,26.10,25.47,25.59,80419
02-Sep-21,26.00,26.00,25.77,25.77,8229
01-Sep-21,26.01,26.16,25.81,26.00,32588
31-Aug-21,25.68,25.77,25.34,25.60,24217
30-Aug-21,26.13,26.31,26.04,26.31,7352
27-Aug-21,25.95,26.37,25.95,26.13,7278
26-Aug-21,26.40,26.49,26.19,26.34,67910
25-Aug-21,26.01,26.61,26.01,26.40,19589
24-Aug-21,26.76,26.76,26.19,26.33,11297
23-Aug-21,26.76,27.06,26.68,26.75,10121
20-Aug-21,27.00,27.09,26.65,26.76,32163
19-Aug-21,26.97,27.00,26.64,26.91,4142
18-Aug-21,26.28,27.00,26.26,26.97,124816
17-Aug-21,26.43,26.43,25.98,26.31,9944
16-Aug-21,26.48,26.49,26.15,26.49,4634
13-Aug-21,26.48,26.73,26.22,26.49,30108
12-Aug-21,26.07,26.49,25.98,26.49,22845
11-Aug-21,25.73,26.00,25.73,25.99,26727
10-Aug-21,25.60,25.63,25.38,25.43,27806
09-Aug-21,25.26,25.80,25.26,25.42,35844
06-Aug-21,25.20,25.30,25.00,25.05,9210
05-Aug-21,25.30,25.30,24.46,25.00,12379
04-Aug-21,25.06,25.30,24.81,25.02,3403
03-Aug-21,24.30,25.28,24.30,25.06,78889
02-Aug-21,23.81,24.20,23.81,24.20,9386
30-Jul-21,23.38,23.85,23.36,23.85,85429
29-Jul-21,23.13,23.13,22.64,22.85,3890
28-Jul-21,23.35,23.35,22.99,23.13,25578
27-Jul-21,23.35,23.42,23.17,23.42,9092
26-Jul-21,23.22,23.35,23.18,23.35,30119
23-Jul-21,22.94,23.20,22.84,23.20,8423
22-Jul-21,22.97,22.98,22.74,22.98,38191
21-Jul-21,23.00,23.32,22.78,22.96,57545
20-Jul-21,22.48,22.76,22.32,22.60,30422
19-Jul-21,22.50,22.50,22.23,22.48,46224
16-Jul-21,22.50,22.60,22.30,22.50,17319
15-Jul-21,22.60,22.60,22.30,22.50,21790
14-Jul-21,23.10,23.10,22.65,22.65,35022
13-Jul-21,23.46,23.54,23.05,23.14,23522
12-Jul-21,23.66,23.88,23.36,23.50,43817
08-Jul-21,23.64,23.64,23.16,23.34,13609
07-Jul-21,24.11,24.11,23.37,23.64,22878
06-Jul-21,23.67,24.11,23.49,24.11,20576
05-Jul-21,23.67,24.99,23.67,24.70,1991
02-Jul-21,23.50,23.87,23.35,23.84,4613
01-Jul-21,23.33,23.87,23.33,23.70,4328
30-Jun-21,23.60,23.74,23.30,23.30,15788
29-Jun-21,22.97,23.38,22.97,23.24,5085
28-Jun-21,23.50,23.50,22.97,23.02,48098
25-Jun-21,23.44,23.62,23.27,23.57,1338
24-Jun-21,23.44,23.46,23.27,23.27,28250
23-Jun-21,23.77,23.77,23.32,23.52,58272
22-Jun-21,24.16,24.16,23.72,23.77,124245
21-Jun-21,24.26,24.32,24.16,24.24,6195
18-Jun-21,24.45,24.45,23.60,24.06,78619
17-Jun-21,24.88,24.88,24.40,24.83,16531
16-Jun-21,25.25,25.25,24.90,25.02,34637
15-Jun-21,25.65,25.65,25.29,25.50,20233
14-Jun-21,25.57,25.68,25.41,25.53,7649
11-Jun-21,25.80,25.80,25.47,25.65,1431
10-Jun-21,24.93,25.74,24.93,25.57,64032
09-Jun-21,24.78,24.88,24.78,24.80,2782
08-Jun-21,24.39,24.70,24.28,24.52,40794
07-Jun-21,23.90,24.46,23.90,24.38,35938
04-Jun-21,24.08,24.23,23.72,23.90,45237
02-Jun-21,24.74,24.74,24.07,24.20,267907
01-Jun-21,24.99,24.99,24.74,24.74,113824
31-May-21,27.10,27.11,26.85,27.10,16911
28-May-21,26.14,27.15,26.10,27.15,1021
27-May-21,27.10,27.15,26.45,26.45,2083
26-May-21,27.53,27.53,27.00,27.21,3757
25-May-21,27.35,27.39,27.06,27.33,254852
24-May-21,27.45,27.48,27.28,27.35,7527
21-May-21,27.09,27.45,27.09,27.45,6804
20-May-21,27.11,27.18,26.76,27.09,6558
19-May-21,26.99,27.30,26.90,27.30,16246
18-May-21,26.79,27.00,26.65,27.00,5847
17-May-21,26.25,27.09,26.25,27.06,60640
14-May-21,25.58,26.24,25.58,26.24,19422
13-May-21,25.48,25.58,24.88,25.58,14603
12-May-21,25.24,25.48,25.21,25.48,37879
11-May-21,26.20,26.20,25.30,25.56,23505
10-May-21,26.00,26.28,25.98,26.16,83181
07-May-21,25.58,25.58,25.08,25.48,18456
06-May-21,25.51,25.70,25.40,25.70,12309
05-May-21,25.94,25.96,25.82,25.82,4559
04-May-21,26.88,26.88,25.68,25.86,60729
03-May-21,25.58,25.84,25.34,25.50,13190
30-Apr-21,25.38,25.68,25.32,25.62,72213
29-Apr-21,25.61,25.61,25.17,25.22,68231
28-Apr-21,25.48,25.48,25.18,25.36,2583
27-Apr-21,25.30,25.48,25.20,25.48,16729
26-Apr-21,25.30,25.30,24.90,25.20,3130
23-Apr-21,24.44,24.80,24.44,24.78,22523
22-Apr-21,25.48,25.48,24.35,24.44,46588
20-Apr-21,25.00,25.22,24.80,25.18,119958
19-Apr-21,25.46,25.77,25.44,25.55,15485
16-Apr-21,25.45,25.45,25.36,25.45,34085
15-Apr-21,25.18,25.52,25.14,25.15,62283
14-Apr-21,26.16,26.16,25.56,25.80,18621
13-Apr-21,26.02,26.14,25.75,26.14,55967
12-Apr-21,25.73,26.30,25.70,26.28,15078
09-Apr-21,25.94,26.08,25.64,26.04,66956
08-Apr-21,25.18,25.72,25.18,25.46,3321
07-Apr-21,25.52,25.90,25.52,25.90,49021
06-Apr-21,25.74,25.74,25.40,25.56,10624
05-Apr-21,25.88,26.30,25.68,26.26,17462
01-Apr-21,25.86,25.92,25.56,25.88,3945
31-Mar-21,26.98,26.98,25.65,25.78,45582
30-Mar-21,26.58,26.58,26.06,26.06,85133
29-Mar-21,27.70,27.70,26.56,26.80,21688
26-Mar-21,27.20,27.66,27.20,27.66,4782
25-Mar-21,26.96,27.00,26.64,27.00,32255
24-Mar-21,26.30,26.80,26.24,26.80,2999
23-Mar-21,26.28,26.74,26.28,26.50,23668
22-Mar-21,26.60,26.66,26.32,26.50,1909
19-Mar-21,26.90,26.96,26.38,26.76,20855
18-Mar-21,26.80,27.71,26.71,27.62,80843
17-Mar-21,28.00,28.74,27.66,27.68,7785

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TLNC34

cotações, gráficos e mais...