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
20/01/2021	-1,50%	-0,37	24,27	24,64	24,25	24,64	7K	24
19/01/2021	-5,01%	-1,30	24,64	25,94	24,40	25,94	20K	29
18/01/2021	7,68%	1,85	25,94	24,09	24,01	26,00	8K	26
15/01/2021	-3,02%	-0,75	24,09	24,51	24,05	24,60	108K	53
14/01/2021	-4,06%	-1,05	24,84	25,89	24,02	25,89	84K	87
13/01/2021	9,38%	2,22	25,89	24,15	24,15	26,19	207K	101
12/01/2021	-2,23%	-0,54	23,67	24,21	23,49	24,29	15K	30
11/01/2021	2,15%	0,51	24,21	24,33	23,92	24,33	48K	69
08/01/2021	-1,13%	-0,27	23,70	23,47	23,47	24,00	12K	26
07/01/2021	4,22%	0,97	23,97	23,78	23,78	24,07	3K	4
06/01/2021	5,26%	1,15	23,00	22,79	22,75	23,24	129K	23

05/01/2021	1,58%	0,34	21,85	21,79	21,77	21,87	5K	4
04/01/2021	2,43%	0,51	21,51	21,47	21,20	21,54	15K	142
30/12/2020	-0,57%	-0,12	21,00	21,14	21,00	21,14	2M	5
29/12/2020	-1,81%	-0,39	21,12	21,22	21,01	21,26	6K	12
28/12/2020	1,32%	0,28	21,51	21,23	21,19	21,55	8K	7
23/12/2020	4,63%	0,94	21,23	20,92	20,92	21,23	1K	5
22/12/2020	0,35%	0,07	20,29	20,22	20,01	20,39	4K	11
21/12/2020	-3,94%	-0,83	20,22	20,81	20,11	20,81	11K	19
18/12/2020	-0,19%	-0,04	21,05	21,20	20,86	21,20	5K	16
17/12/2020	-1,59%	-0,34	21,09	21,43	21,01	21,43	9K	34
16/12/2020	-1,47%	-0,32	21,43	21,75	21,43	21,75	9K	22
15/12/2020	-0,73%	-0,16	21,75	21,92	21,56	21,92	4K	18
14/12/2020	-0,41%	-0,09	21,91	22,00	21,86	22,23	36K	25
11/12/2020	-8,14%	-1,95	22,00	22,26	21,89	22,26	2K	4
10/12/2020	-1,32%	-0,32	23,95	24,25	23,89	24,25	7K	6
09/12/2020	3,45%	0,81	24,27	23,79	23,79	24,47	6K	10
08/12/2020	-2,37%	-0,57	23,46	23,50	23,46	23,50	46	2
07/12/2020	-0,21%	-0,05	24,03	24,13	24,03	24,13	96	3
04/12/2020	4,47%	1,03	24,08	24,11	24,08	24,11	48K	3
03/12/2020	-2,87%	-0,68	23,05	24,01	23,05	24,01	4K	3
02/12/2020	1,76%	0,41	23,73	23,50	23,50	23,73	141	3
01/12/2020	-0,55%	-0,13	23,32	23,50	23,32	23,50	12K	4
30/11/2020	-2,37%	-0,57	23,45	24,01	23,45	24,01	9K	10
27/11/2020	0,59%	0,14	24,02	24,27	24,02	24,27	1K	2
26/11/2020	0,00%	0,00	23,88	23,88	23,88	23,88	23	1
25/11/2020	0,25%	0,06	23,88	23,82	23,82	24,05	2K	7
24/11/2020	9,32%	2,03	23,82	23,75	23,75	23,82	10K	7
23/11/2020	-0,91%	-0,20	21,79	21,35	21,35	21,79	4K	6
20/11/2020	-0,68%	-0,15	21,99	21,87	21,87	21,99	4K	3
19/11/2020	-1,91%	-0,43	22,14	22,26	22,14	22,26	110	2
18/11/2020	0,71%	0,16	22,57	22,41	22,41	22,60	9K	6
17/11/2020	-0,53%	-0,12	22,41	22,41	22,41	22,41	112	2
16/11/2020	5,73%	1,22	22,53	22,68	22,50	22,74	6K	5
11/11/2020	3,80%	0,78	21,31	21,51	21,27	21,51	8K	4
09/11/2020	9,96%	1,86	20,53	20,14	20,14	20,53	4K	3
06/11/2020	-3,01%	-0,58	18,67	18,78	18,67	18,78	747	3
05/11/2020	-2,58%	-0,51	19,25	19,39	19,25	19,39	1K	5
03/11/2020	3,84%	0,73	19,76	19,50	19,50	19,79	395	4
30/10/2020	-2,06%	-0,40	19,03	18,91	18,83	19,03	33K	6
29/10/2020	-3,43%	-0,69	19,43	18,86	18,86	19,45	4K	9
28/10/2020	-0,79%	-0,16	20,12	20,12	20,12	20,14	1K	5
27/10/2020	-1,79%	-0,37	20,28	20,36	20,28	20,36	8K	5
26/10/2020	-0,67%	-0,14	20,65	21,07	20,65	21,07	2K	7
23/10/2020	4,37%	0,87	20,79	20,70	20,70	20,79	41K	2
22/10/2020	-2,21%	-0,45	19,92	19,92	19,92	19,92	1K	4
20/10/2020	0,10%	0,02	20,37	20,37	20,37	20,37	203	1
15/10/2020	-0,78%	-0,16	20,35	20,35	20,30	20,35	1K	5
13/10/2020	-5,05%	-1,09	20,51	20,70	20,35	20,70	127K	6
08/10/2020	-1,01%	-0,22	21,60	21,60	21,60	21,60	21	1
06/10/2020	2,78%	0,59	21,82	21,34	21,34	21,82	2K	2
05/10/2020	6,26%	1,25	21,23	21,23	21,23	21,23	2K	1
28/09/2020	0,50%	0,10	19,98	19,65	19,65	19,98	6K	2
17/09/2020	-2,41%	-0,49	19,88	19,88	19,88	19,88	198	1
15/09/2020	0,69%	0,14	20,37	20,37	20,37	20,37	203	1
11/09/2020	-1,65%	-0,34	20,23	20,23	20,23	20,23	202	1
08/09/2020	-1,06%	-0,22	20,57	20,84	20,57	20,84	3K	3
04/09/2020	-0,62%	-0,13	20,79	20,59	20,59	20,79	385K	14
03/09/2020	0,82%	0,17	20,92	20,92	20,92	20,92	209	1
01/09/2020	-4,33%	-0,94	20,75	20,75	20,75	20,75	207	1
31/08/2020	-4,87%	-1,11	21,69	21,75	21,69	21,75	48K	3
26/08/2020	-2,65%	-0,62	22,80	22,80	22,80	22,80	1K	1
24/08/2020	-0,47%	-0,11	23,42	23,42	23,42	23,42	2K	1
20/08/2020	-0,08%	-0,02	23,53	23,73	23,53	23,73	3K	2
17/08/2020	0,00%	0,00	23,55	23,55	23,55	23,55	235	1
14/08/2020	-0,17%	-0,04	23,55	23,55	23,55	23,55	235	1
13/08/2020	0,43%	0,10	23,59	23,59	23,59	23,59	2K	1
11/08/2020	0,90%	0,21	23,49	23,49	23,49	23,49	7K	3
29/07/2020	0,82%	0,19	23,28	23,31	23,28	23,31	6K	3
28/07/2020	0,39%	0,09	23,09	22,80	22,80	23,09	3K	3
27/07/2020	-9,56%	-2,43	23,00	22,95	22,95	23,00	3K	2
16/07/2020	-6,27%	-1,70	25,43	25,54	25,43	25,54	51K	2
18/05/2020	0,59%	0,16	27,13	27,13	27,13	27,13	3K	1
15/05/2020	-2,11%	-0,58	26,97	26,97	26,97	26,97	3K	1
12/05/2020	9,98%	2,50	27,55	27,37	27,37	27,55	5K	2
14/04/2020	-1,88%	-0,48	25,05	25,05	25,05	25,05	3K	1
07/04/2020	7,04%	1,68	25,53	25,53	25,53	25,53	255	1
30/03/2020	2,19%	0,51	23,85	23,49	23,49	23,85	2K	2
27/03/2020	0,52%	0,12	23,34	23,64	23,34	23,64	3K	2
23/03/2020	-8,58%	-2,18	23,22	23,22	23,22	23,22	1K	1
18/03/2020	22,47%	4,66	25,40	25,40	25,40	25,40	4K	2
16/03/2020	-4,16%	-0,90	20,74	20,74	20,74	20,74	2K	1
12/03/2020	-18,28%	-4,84	21,64	21,74	21,64	21,74	6K	5
03/03/2020	-1,63%	-0,44	26,48	26,76	26,48	26,76	35K	2
02/03/2020	2,59%	0,68	26,92	26,92	26,92	26,92	807	1
28/02/2020	-9,52%	-2,76	26,24	26,24	26,24	26,24	31K	2
04/02/2020	2,84%	0,80	29,00	29,00	29,00	29,00	14K	1
13/01/2020	-0,18%	-0,05	28,20	28,20	28,20	28,20	3K	1
08/01/2020	-1,53%	-0,44	28,25	28,25	28,25	28,25	3K	1
06/01/2020	-4,94%	-1,49	28,69	28,69	28,69	28,69	6K	1
17/12/2019	-	-	30,18	30,18	30,18	30,18	492K	1

Date,Open,High,Low,Close,Volume
20-Jan-21,24.64,24.64,24.25,24.27,6800
19-Jan-21,25.94,25.94,24.40,24.64,20304
18-Jan-21,24.09,26.00,24.01,25.94,8351
15-Jan-21,24.51,24.60,24.05,24.09,107858
14-Jan-21,25.89,25.89,24.02,24.84,83897
13-Jan-21,24.15,26.19,24.15,25.89,206964
12-Jan-21,24.21,24.29,23.49,23.67,15281
11-Jan-21,24.33,24.33,23.92,24.21,48008
08-Jan-21,23.47,24.00,23.47,23.70,11789
07-Jan-21,23.78,24.07,23.78,23.97,2685
06-Jan-21,22.79,23.24,22.75,23.00,129009
05-Jan-21,21.79,21.87,21.77,21.85,4752
04-Jan-21,21.47,21.54,21.20,21.51,14522
30-Dec-20,21.14,21.14,21.00,21.00,1749850
29-Dec-20,21.22,21.26,21.01,21.12,5761
28-Dec-20,21.23,21.55,21.19,21.51,7524
23-Dec-20,20.92,21.23,20.92,21.23,1291
22-Dec-20,20.22,20.39,20.01,20.29,4433
21-Dec-20,20.81,20.81,20.11,20.22,11126
18-Dec-20,21.20,21.20,20.86,21.05,4990
17-Dec-20,21.43,21.43,21.01,21.09,9346
16-Dec-20,21.75,21.75,21.43,21.43,8840
15-Dec-20,21.92,21.92,21.56,21.75,4271
14-Dec-20,22.00,22.23,21.86,21.91,35500
11-Dec-20,22.26,22.26,21.89,22.00,2471
10-Dec-20,24.25,24.25,23.89,23.95,7400
09-Dec-20,23.79,24.47,23.79,24.27,6254
08-Dec-20,23.50,23.50,23.46,23.46,46
07-Dec-20,24.13,24.13,24.03,24.03,96
04-Dec-20,24.11,24.11,24.08,24.08,48352
03-Dec-20,24.01,24.01,23.05,23.05,3923
02-Dec-20,23.50,23.73,23.50,23.73,141
01-Dec-20,23.50,23.50,23.32,23.32,12100
30-Nov-20,24.01,24.01,23.45,23.45,8509
27-Nov-20,24.27,24.27,24.02,24.02,1237
26-Nov-20,23.88,23.88,23.88,23.88,23
25-Nov-20,23.82,24.05,23.82,23.88,2321
24-Nov-20,23.75,23.82,23.75,23.82,10406
23-Nov-20,21.35,21.79,21.35,21.79,4400
20-Nov-20,21.87,21.99,21.87,21.99,4483
19-Nov-20,22.26,22.26,22.14,22.14,110
18-Nov-20,22.41,22.60,22.41,22.57,8861
17-Nov-20,22.41,22.41,22.41,22.41,112
16-Nov-20,22.68,22.74,22.50,22.53,5762
11-Nov-20,21.51,21.51,21.27,21.31,8000
09-Nov-20,20.14,20.53,20.14,20.53,4186
06-Nov-20,18.78,18.78,18.67,18.67,747
05-Nov-20,19.39,19.39,19.25,19.25,1413
03-Nov-20,19.50,19.79,19.50,19.76,395
30-Oct-20,18.91,19.03,18.83,19.03,33480
29-Oct-20,18.86,19.45,18.86,19.43,3527
28-Oct-20,20.12,20.14,20.12,20.12,1408
27-Oct-20,20.36,20.36,20.28,20.28,8364
26-Oct-20,21.07,21.07,20.65,20.65,1660
23-Oct-20,20.70,20.79,20.70,20.79,41441
22-Oct-20,19.92,19.92,19.92,19.92,1075
20-Oct-20,20.37,20.37,20.37,20.37,203
15-Oct-20,20.35,20.35,20.30,20.35,1158
13-Oct-20,20.70,20.70,20.35,20.51,126922
08-Oct-20,21.60,21.60,21.60,21.60,21
06-Oct-20,21.34,21.82,21.34,21.82,2155
05-Oct-20,21.23,21.23,21.23,21.23,2123
28-Sep-20,19.65,19.98,19.65,19.98,5961
17-Sep-20,19.88,19.88,19.88,19.88,198
15-Sep-20,20.37,20.37,20.37,20.37,203
11-Sep-20,20.23,20.23,20.23,20.23,202
08-Sep-20,20.84,20.84,20.57,20.57,3104
04-Sep-20,20.59,20.79,20.59,20.79,385233
03-Sep-20,20.92,20.92,20.92,20.92,209
01-Sep-20,20.75,20.75,20.75,20.75,207
31-Aug-20,21.75,21.75,21.69,21.69,48055
26-Aug-20,22.80,22.80,22.80,22.80,1140
24-Aug-20,23.42,23.42,23.42,23.42,2342
20-Aug-20,23.73,23.73,23.53,23.53,2825
17-Aug-20,23.55,23.55,23.55,23.55,235
14-Aug-20,23.55,23.55,23.55,23.55,235
13-Aug-20,23.59,23.59,23.59,23.59,2359
11-Aug-20,23.49,23.49,23.49,23.49,6577
29-Jul-20,23.31,23.31,23.28,23.28,6289
28-Jul-20,22.80,23.09,22.80,23.09,3203
27-Jul-20,22.95,23.00,22.95,23.00,2529
16-Jul-20,25.54,25.54,25.43,25.43,51370
18-May-20,27.13,27.13,27.13,27.13,2713
15-May-20,26.97,26.97,26.97,26.97,2697
12-May-20,27.37,27.55,27.37,27.55,5492
14-Apr-20,25.05,25.05,25.05,25.05,2505
07-Apr-20,25.53,25.53,25.53,25.53,255
30-Mar-20,23.49,23.85,23.49,23.85,2128
27-Mar-20,23.64,23.64,23.34,23.34,2570
23-Mar-20,23.22,23.22,23.22,23.22,1393
18-Mar-20,25.40,25.40,25.40,25.40,3556
16-Mar-20,20.74,20.74,20.74,20.74,2074
12-Mar-20,21.74,21.74,21.64,21.64,6081
03-Mar-20,26.76,26.76,26.48,26.48,34606
02-Mar-20,26.92,26.92,26.92,26.92,807
28-Feb-20,26.24,26.24,26.24,26.24,31488
04-Feb-20,29.00,29.00,29.00,29.00,14500
13-Jan-20,28.20,28.20,28.20,28.20,2820
08-Jan-20,28.25,28.25,28.25,28.25,2825
06-Jan-20,28.69,28.69,28.69,28.69,5738
17-Dec-19,30.18,30.18,30.18,30.18,491934

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TLNC34

cotações, gráficos e mais...