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
15/08/2022	-1,52%	-0,34	22,04	22,37	22,04	22,37	9K	42
12/08/2022	-2,61%	-0,60	22,38	22,73	22,38	22,73	53K	29
11/08/2022	1,82%	0,41	22,98	22,73	22,73	23,04	1K	7
10/08/2022	-0,88%	-0,20	22,57	22,50	22,30	22,58	2K	21
09/08/2022	1,38%	0,31	22,77	22,70	22,64	22,96	312K	12
08/08/2022	-2,14%	-0,49	22,46	22,70	22,27	22,71	26K	44
05/08/2022	0,97%	0,22	22,95	22,73	22,73	23,29	2K	11
04/08/2022	-0,70%	-0,16	22,73	22,86	22,49	22,86	13K	36
03/08/2022	-1,63%	-0,38	22,89	23,25	22,89	23,25	50K	11
02/08/2022	1,70%	0,39	23,27	23,15	23,06	23,31	1K	8
01/08/2022	-1,55%	-0,36	22,88	23,06	22,75	23,11	1K	22

29/07/2022	1,48%	0,34	23,24	23,12	23,08	23,36	1K	14
28/07/2022	-3,82%	-0,91	22,90	23,81	22,90	23,81	22K	49
27/07/2022	-2,34%	-0,57	23,81	24,26	23,80	24,26	8K	21
26/07/2022	-1,14%	-0,28	24,38	24,63	24,34	24,63	10K	52
25/07/2022	0,20%	0,05	24,66	24,94	24,66	25,04	2K	4
22/07/2022	-1,83%	-0,46	24,61	24,75	24,53	24,78	13K	18
21/07/2022	-1,22%	-0,31	25,07	25,30	25,07	25,39	13K	62
20/07/2022	-1,21%	-0,31	25,38	25,65	25,38	25,65	5K	12
19/07/2022	0,75%	0,19	25,69	25,86	25,52	25,93	4K	15
18/07/2022	0,24%	0,06	25,50	25,44	25,44	25,68	18K	29
15/07/2022	-1,55%	-0,40	25,44	25,70	25,44	25,70	562	6
14/07/2022	-1,90%	-0,50	25,84	26,17	25,81	26,17	24K	96
13/07/2022	-0,23%	-0,06	26,34	26,16	26,07	26,39	681	13
12/07/2022	1,30%	0,34	26,40	26,05	26,05	26,40	6K	9
11/07/2022	2,60%	0,66	26,06	25,83	25,65	26,06	28K	9
08/07/2022	-1,21%	-0,31	25,40	25,50	25,40	25,62	5K	7
07/07/2022	-2,58%	-0,68	25,71	25,90	25,71	25,98	878	7
06/07/2022	-3,30%	-0,90	26,39	26,94	26,22	26,94	7K	13
05/07/2022	-1,23%	-0,34	27,29	27,62	26,97	27,62	1K	5
04/07/2022	1,21%	0,33	27,63	27,30	27,30	27,74	3K	17
01/07/2022	2,44%	0,65	27,30	26,98	26,91	27,30	32K	15
30/06/2022	1,02%	0,27	26,65	26,55	26,55	26,75	1K	13
29/06/2022	-1,38%	-0,37	26,38	26,91	26,38	26,91	31K	86
28/06/2022	2,57%	0,67	26,75	26,70	26,70	26,94	98K	7
27/06/2022	-0,65%	-0,17	26,08	25,94	25,94	26,14	21K	8
24/06/2022	1,04%	0,27	26,25	26,25	26,12	26,25	30K	14
23/06/2022	2,61%	0,66	25,98	25,77	25,77	26,20	71K	24
22/06/2022	2,18%	0,54	25,32	25,04	25,04	25,32	982	5
21/06/2022	5,49%	1,29	24,78	24,87	24,62	24,97	5K	10
20/06/2022	-1,14%	-0,27	23,49	23,50	23,49	23,51	611	5
17/06/2022	-0,34%	-0,08	23,76	24,00	23,76	24,06	3K	24
15/06/2022	1,10%	0,26	23,84	23,58	23,58	24,14	4K	5
14/06/2022	-0,59%	-0,14	23,58	23,60	23,58	23,83	59K	11
13/06/2022	-0,38%	-0,09	23,72	23,76	23,72	23,78	6K	7
10/06/2022	-0,46%	-0,11	23,81	23,65	23,58	23,81	16K	7
09/06/2022	-1,08%	-0,26	23,92	24,10	23,90	24,28	3K	13
08/06/2022	-1,87%	-0,46	24,18	24,37	24,18	24,37	728	6
07/06/2022	2,16%	0,52	24,64	24,01	24,01	24,64	33K	20
06/06/2022	-0,25%	-0,06	24,12	24,18	24,10	24,38	10K	19
03/06/2022	-1,06%	-0,26	24,18	24,16	23,97	24,26	4K	8
02/06/2022	-0,45%	-0,11	24,44	24,50	24,14	24,56	13K	16
01/06/2022	-4,66%	-1,20	24,55	25,98	24,40	25,98	2K	18
31/05/2022	-0,16%	-0,04	25,75	25,77	25,01	25,92	12K	20
30/05/2022	-0,77%	-0,20	25,79	25,94	25,58	25,94	9K	10
27/05/2022	3,63%	0,91	25,99	25,08	25,00	25,99	26K	10
26/05/2022	-0,83%	-0,21	25,08	25,39	25,08	25,46	3K	6
25/05/2022	-0,51%	-0,13	25,29	25,20	25,20	25,50	17K	8
24/05/2022	4,10%	1,00	25,42	24,81	24,81	25,42	6K	15
23/05/2022	2,43%	0,58	24,42	23,85	23,85	24,56	43K	8
20/05/2022	-0,38%	-0,09	23,84	23,93	23,76	24,00	45K	15
19/05/2022	-1,85%	-0,45	23,93	24,37	23,88	24,37	6K	13
18/05/2022	-2,56%	-0,64	24,38	24,67	24,38	24,67	26K	17
17/05/2022	0,00%	0,00	25,02	24,72	24,72	25,02	7K	11
16/05/2022	1,21%	0,30	25,02	25,50	24,54	25,50	26K	19
13/05/2022	-3,06%	-0,78	24,72	24,93	24,72	25,08	5K	19
12/05/2022	3,91%	0,96	25,50	24,54	24,54	25,58	28K	25
11/05/2022	-0,89%	-0,22	24,54	24,76	24,54	24,82	2K	10
10/05/2022	-0,20%	-0,05	24,76	24,88	24,58	24,90	8K	37
09/05/2022	-1,04%	-0,26	24,81	24,77	24,77	24,96	5K	15
06/05/2022	1,17%	0,29	25,07	24,99	24,99	25,11	4K	16
05/05/2022	1,47%	0,36	24,78	24,92	24,78	24,92	35K	6
04/05/2022	3,87%	0,91	24,42	23,52	23,52	24,66	13K	169
03/05/2022	-2,61%	-0,63	23,51	24,14	23,51	24,53	90K	71
02/05/2022	2,03%	0,48	24,14	24,14	23,86	24,14	2K	15
29/04/2022	-3,23%	-0,79	23,66	24,45	23,66	24,45	110K	753
28/04/2022	-0,04%	-0,01	24,45	24,46	24,45	24,46	489	2
27/04/2022	-1,53%	-0,38	24,46	24,84	24,46	24,98	11K	12
26/04/2022	-0,80%	-0,20	24,84	25,11	24,84	25,11	5K	5
25/04/2022	0,56%	0,14	25,04	24,90	24,84	25,09	54K	13
22/04/2022	1,84%	0,45	24,90	24,76	24,42	24,90	4K	17
20/04/2022	-1,25%	-0,31	24,45	24,20	24,20	24,49	658	8
19/04/2022	0,16%	0,04	24,76	24,71	24,56	24,76	13K	9
18/04/2022	-1,55%	-0,39	24,72	25,00	24,70	25,00	1K	11
14/04/2022	0,44%	0,11	25,11	25,11	25,11	25,30	8K	18
13/04/2022	3,31%	0,80	25,00	24,20	24,20	25,16	9K	15
12/04/2022	2,46%	0,58	24,20	23,63	23,63	24,20	11K	16
11/04/2022	0,51%	0,12	23,62	23,43	23,43	23,89	8K	16
08/04/2022	-0,13%	-0,03	23,50	23,60	23,34	23,74	11K	57
07/04/2022	1,12%	0,26	23,53	23,27	23,24	23,60	3K	14
06/04/2022	3,24%	0,73	23,27	23,02	22,77	23,27	17K	13
05/04/2022	0,62%	0,14	22,54	22,50	22,50	22,76	5K	9
04/04/2022	-1,37%	-0,31	22,40	22,71	22,10	22,71	40K	22
01/04/2022	-1,43%	-0,33	22,71	22,99	22,56	22,99	23K	28
31/03/2022	-1,03%	-0,24	23,04	23,59	22,80	23,59	1K	15
30/03/2022	2,33%	0,53	23,28	22,75	22,75	23,28	7K	15
29/03/2022	1,11%	0,25	22,75	22,80	22,66	23,12	4K	19
28/03/2022	1,81%	0,40	22,50	22,11	22,11	22,66	1K	19
25/03/2022	0,18%	0,04	22,10	21,99	21,90	22,10	20K	22
24/03/2022	-0,36%	-0,08	22,06	22,00	21,80	22,25	15K	31
23/03/2022	-2,68%	-0,61	22,14	22,56	22,00	22,56	38K	26
22/03/2022	0,40%	0,09	22,75	22,66	22,62	22,92	3K	42
21/03/2022	-1,31%	-0,30	22,66	22,96	22,60	22,96	23K	77
18/03/2022	-1,37%	-0,32	22,96	23,28	22,48	23,28	93K	29
17/03/2022	1,75%	0,40	23,28	22,87	22,87	23,28	26K	23
16/03/2022	2,05%	0,46	22,88	23,01	22,84	23,06	4K	14
15/03/2022	0,36%	0,08	22,42	22,58	22,32	22,58	8K	12
14/03/2022	2,67%	0,58	22,34	21,77	21,77	22,34	1K	10
11/03/2022	-1,00%	-0,22	21,76	21,82	21,71	21,94	8K	24
10/03/2022	1,06%	0,23	21,98	22,00	21,89	22,14	6K	16
09/03/2022	3,62%	0,76	21,75	21,58	21,50	21,80	21K	24
08/03/2022	-0,33%	-0,07	20,99	21,50	20,99	21,62	24K	61
07/03/2022	-2,05%	-0,44	21,06	21,00	20,76	21,30	35K	55
04/03/2022	-6,76%	-1,56	21,50	22,00	21,50	22,14	46K	147
03/03/2022	-4,36%	-1,05	23,06	23,61	22,93	23,61	38K	102
02/03/2022	-1,59%	-0,39	24,11	24,82	24,11	24,82	57K	12
25/02/2022	2,85%	0,68	24,50	23,12	23,12	24,58	3K	26
24/02/2022	0,51%	0,12	23,82	23,60	23,32	23,89	13K	29
23/02/2022	-2,31%	-0,56	23,70	24,00	23,70	24,12	22K	43
22/02/2022	0,66%	0,16	24,26	24,10	24,00	24,26	5K	18
21/02/2022	-4,40%	-1,11	24,10	25,18	24,05	25,30	928	11
18/02/2022	-0,43%	-0,11	25,21	25,24	24,94	25,31	4K	12
17/02/2022	0,24%	0,06	25,32	25,05	25,05	25,38	3K	12
16/02/2022	-1,44%	-0,37	25,26	25,63	25,21	25,63	14K	13
15/02/2022	1,46%	0,37	25,63	25,45	25,45	25,63	70K	5
14/02/2022	-1,41%	-0,36	25,26	25,77	25,17	25,77	6K	15
11/02/2022	-1,12%	-0,29	25,62	25,68	25,62	26,01	75K	25
10/02/2022	0,62%	0,16	25,91	26,14	25,81	26,14	18K	21
09/02/2022	0,27%	0,07	25,75	25,72	25,70	26,10	104K	15
08/02/2022	2,80%	0,70	25,68	24,98	24,98	25,80	87K	26
07/02/2022	-1,26%	-0,32	24,98	25,30	24,93	25,30	50K	10
04/02/2022	1,69%	0,42	25,30	25,10	24,99	25,30	41K	15
03/02/2022	1,68%	0,41	24,88	24,74	24,74	25,02	2K	7
02/02/2022	-	-	24,47	24,60	24,40	24,66	2K	20

Date,Open,High,Low,Close,Volume
15-Aug-22,22.37,22.37,22.04,22.04,9336
12-Aug-22,22.73,22.73,22.38,22.38,53319
11-Aug-22,22.73,23.04,22.73,22.98,1423
10-Aug-22,22.50,22.58,22.30,22.57,1912
09-Aug-22,22.70,22.96,22.64,22.77,312421
08-Aug-22,22.70,22.71,22.27,22.46,26069
05-Aug-22,22.73,23.29,22.73,22.95,1631
04-Aug-22,22.86,22.86,22.49,22.73,12651
03-Aug-22,23.25,23.25,22.89,22.89,50169
02-Aug-22,23.15,23.31,23.06,23.27,1252
01-Aug-22,23.06,23.11,22.75,22.88,1491
29-Jul-22,23.12,23.36,23.08,23.24,1090
28-Jul-22,23.81,23.81,22.90,22.90,22051
27-Jul-22,24.26,24.26,23.80,23.81,8388
26-Jul-22,24.63,24.63,24.34,24.38,10493
25-Jul-22,24.94,25.04,24.66,24.66,1753
22-Jul-22,24.75,24.78,24.53,24.61,12744
21-Jul-22,25.30,25.39,25.07,25.07,12893
20-Jul-22,25.65,25.65,25.38,25.38,4820
19-Jul-22,25.86,25.93,25.52,25.69,4355
18-Jul-22,25.44,25.68,25.44,25.50,18321
15-Jul-22,25.70,25.70,25.44,25.44,562
14-Jul-22,26.17,26.17,25.81,25.84,23988
13-Jul-22,26.16,26.39,26.07,26.34,681
12-Jul-22,26.05,26.40,26.05,26.40,6478
11-Jul-22,25.83,26.06,25.65,26.06,27943
08-Jul-22,25.50,25.62,25.40,25.40,4698
07-Jul-22,25.90,25.98,25.71,25.71,878
06-Jul-22,26.94,26.94,26.22,26.39,6901
05-Jul-22,27.62,27.62,26.97,27.29,1114
04-Jul-22,27.30,27.74,27.30,27.63,3462
01-Jul-22,26.98,27.30,26.91,27.30,32497
30-Jun-22,26.55,26.75,26.55,26.65,1329
29-Jun-22,26.91,26.91,26.38,26.38,31393
28-Jun-22,26.70,26.94,26.70,26.75,98110
27-Jun-22,25.94,26.14,25.94,26.08,21283
24-Jun-22,26.25,26.25,26.12,26.25,30412
23-Jun-22,25.77,26.20,25.77,25.98,70825
22-Jun-22,25.04,25.32,25.04,25.32,982
21-Jun-22,24.87,24.97,24.62,24.78,4779
20-Jun-22,23.50,23.51,23.49,23.49,611
17-Jun-22,24.00,24.06,23.76,23.76,2885
15-Jun-22,23.58,24.14,23.58,23.84,3762
14-Jun-22,23.60,23.83,23.58,23.58,59143
13-Jun-22,23.76,23.78,23.72,23.72,6180
10-Jun-22,23.65,23.81,23.58,23.81,16017
09-Jun-22,24.10,24.28,23.90,23.92,3051
08-Jun-22,24.37,24.37,24.18,24.18,728
07-Jun-22,24.01,24.64,24.01,24.64,32531
06-Jun-22,24.18,24.38,24.10,24.12,9620
03-Jun-22,24.16,24.26,23.97,24.18,3673
02-Jun-22,24.50,24.56,24.14,24.44,13486
01-Jun-22,25.98,25.98,24.40,24.55,1926
31-May-22,25.77,25.92,25.01,25.75,11940
30-May-22,25.94,25.94,25.58,25.79,8897
27-May-22,25.08,25.99,25.00,25.99,26474
26-May-22,25.39,25.46,25.08,25.08,3212
25-May-22,25.20,25.50,25.20,25.29,17136
24-May-22,24.81,25.42,24.81,25.42,6477
23-May-22,23.85,24.56,23.85,24.42,43236
20-May-22,23.93,24.00,23.76,23.84,45262
19-May-22,24.37,24.37,23.88,23.93,5670
18-May-22,24.67,24.67,24.38,24.38,25536
17-May-22,24.72,25.02,24.72,25.02,6904
16-May-22,25.50,25.50,24.54,25.02,25774
13-May-22,24.93,25.08,24.72,24.72,5231
12-May-22,24.54,25.58,24.54,25.50,28062
11-May-22,24.76,24.82,24.54,24.54,2349
10-May-22,24.88,24.90,24.58,24.76,7526
09-May-22,24.77,24.96,24.77,24.81,4533
06-May-22,24.99,25.11,24.99,25.07,4402
05-May-22,24.92,24.92,24.78,24.78,34819
04-May-22,23.52,24.66,23.52,24.42,12603
03-May-22,24.14,24.53,23.51,23.51,89554
02-May-22,24.14,24.14,23.86,24.14,2253
29-Apr-22,24.45,24.45,23.66,23.66,110108
28-Apr-22,24.46,24.46,24.45,24.45,489
27-Apr-22,24.84,24.98,24.46,24.46,10740
26-Apr-22,25.11,25.11,24.84,24.84,5420
25-Apr-22,24.90,25.09,24.84,25.04,54464
22-Apr-22,24.76,24.90,24.42,24.90,4108
20-Apr-22,24.20,24.49,24.20,24.45,658
19-Apr-22,24.71,24.76,24.56,24.76,13133
18-Apr-22,25.00,25.00,24.70,24.72,1245
14-Apr-22,25.11,25.30,25.11,25.11,7594
13-Apr-22,24.20,25.16,24.20,25.00,9367
12-Apr-22,23.63,24.20,23.63,24.20,10528
11-Apr-22,23.43,23.89,23.43,23.62,8187
08-Apr-22,23.60,23.74,23.34,23.50,10996
07-Apr-22,23.27,23.60,23.24,23.53,3303
06-Apr-22,23.02,23.27,22.77,23.27,17135
05-Apr-22,22.50,22.76,22.50,22.54,4988
04-Apr-22,22.71,22.71,22.10,22.40,40060
01-Apr-22,22.99,22.99,22.56,22.71,22969
31-Mar-22,23.59,23.59,22.80,23.04,1030
30-Mar-22,22.75,23.28,22.75,23.28,6630
29-Mar-22,22.80,23.12,22.66,22.75,4284
28-Mar-22,22.11,22.66,22.11,22.50,1280
25-Mar-22,21.99,22.10,21.90,22.10,19997
24-Mar-22,22.00,22.25,21.80,22.06,14769
23-Mar-22,22.56,22.56,22.00,22.14,37630
22-Mar-22,22.66,22.92,22.62,22.75,2771
21-Mar-22,22.96,22.96,22.60,22.66,22672
18-Mar-22,23.28,23.28,22.48,22.96,93001
17-Mar-22,22.87,23.28,22.87,23.28,26152
16-Mar-22,23.01,23.06,22.84,22.88,3787
15-Mar-22,22.58,22.58,22.32,22.42,8345
14-Mar-22,21.77,22.34,21.77,22.34,1148
11-Mar-22,21.82,21.94,21.71,21.76,8260
10-Mar-22,22.00,22.14,21.89,21.98,5860
09-Mar-22,21.58,21.80,21.50,21.75,20637
08-Mar-22,21.50,21.62,20.99,20.99,23749
07-Mar-22,21.00,21.30,20.76,21.06,34939
04-Mar-22,22.00,22.14,21.50,21.50,45724
03-Mar-22,23.61,23.61,22.93,23.06,38429
02-Mar-22,24.82,24.82,24.11,24.11,57175
25-Feb-22,23.12,24.58,23.12,24.50,3233
24-Feb-22,23.60,23.89,23.32,23.82,12791
23-Feb-22,24.00,24.12,23.70,23.70,21588
22-Feb-22,24.10,24.26,24.00,24.26,4990
21-Feb-22,25.18,25.30,24.05,24.10,928
18-Feb-22,25.24,25.31,24.94,25.21,4187
17-Feb-22,25.05,25.38,25.05,25.32,2997
16-Feb-22,25.63,25.63,25.21,25.26,14445
15-Feb-22,25.45,25.63,25.45,25.63,70301
14-Feb-22,25.77,25.77,25.17,25.26,6427
11-Feb-22,25.68,26.01,25.62,25.62,74697
10-Feb-22,26.14,26.14,25.81,25.91,18487
09-Feb-22,25.72,26.10,25.70,25.75,104195
08-Feb-22,24.98,25.80,24.98,25.68,86847
07-Feb-22,25.30,25.30,24.93,24.98,49638
04-Feb-22,25.10,25.30,24.99,25.30,41441
03-Feb-22,24.74,25.02,24.74,24.88,2041
02-Feb-22,24.60,24.66,24.40,24.47,1741

*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: TLNC34