Cotação atual, histórico e gráfico do papel: TLNC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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