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 |
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