Cotação atual, histórico e gráfico do papel: TOYB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,59% | -0,03 | 1,86 | 1,82 | 1,82 | 1,86 | 10K | 10 |
| 14/02/2019 | 0,53% | 0,01 | 1,89 | 1,82 | 1,82 | 1,89 | 553 | 3 |
| 13/02/2019 | -1,05% | -0,02 | 1,88 | 1,88 | 1,88 | 1,88 | 2K | 2 |
| 11/02/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 4K | 2 |
| 08/02/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 3K | 2 |
| 07/02/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 3K | 1 |
| 06/02/2019 | 2,70% | 0,05 | 1,90 | 1,90 | 1,89 | 1,90 | 4K | 3 |
| 05/02/2019 | -2,63% | -0,05 | 1,85 | 1,85 | 1,85 | 1,85 | 6K | 3 |
| 04/02/2019 | 0,53% | 0,01 | 1,90 | 1,89 | 1,89 | 1,92 | 17K | 9 |
| 01/02/2019 | -1,05% | -0,02 | 1,89 | 1,87 | 1,85 | 1,91 | 11K | 9 |
| 31/01/2019 | -0,52% | -0,01 | 1,91 | 1,93 | 1,87 | 1,93 | 20K | 19 |
| 30/01/2019 | 2,13% | 0,04 | 1,92 | 1,84 | 1,83 | 2,02 | 83K | 65 |
| 29/01/2019 | 1,62% | 0,03 | 1,88 | 1,80 | 1,80 | 2,09 | 239K | 178 |
| 28/01/2019 | -3,65% | -0,07 | 1,85 | 1,85 | 1,85 | 1,85 | 740 | 3 |
| 24/01/2019 | 1,05% | 0,02 | 1,92 | 1,90 | 1,90 | 1,92 | 956 | 4 |
| 23/01/2019 | 5,56% | 0,10 | 1,90 | 1,84 | 1,84 | 1,90 | 15K | 15 |
| 18/01/2019 | 2,27% | 0,04 | 1,80 | 1,76 | 1,73 | 1,80 | 1K | 5 |
| 17/01/2019 | -1,12% | -0,02 | 1,76 | 1,77 | 1,76 | 1,77 | 353 | 2 |
| 16/01/2019 | 0,00% | 0,00 | 1,78 | 1,78 | 1,78 | 1,78 | 2K | 1 |
| 15/01/2019 | -0,56% | -0,01 | 1,78 | 1,77 | 1,77 | 1,78 | 886 | 5 |
| 14/01/2019 | -1,10% | -0,02 | 1,79 | 1,79 | 1,79 | 1,88 | 1K | 6 |
| 11/01/2019 | 0,00% | 0,00 | 1,81 | 1,88 | 1,81 | 1,88 | 5K | 7 |
| 10/01/2019 | -1,09% | -0,02 | 1,81 | 1,83 | 1,81 | 1,83 | 10K | 3 |
| 09/01/2019 | -3,68% | -0,07 | 1,83 | 1,83 | 1,81 | 1,84 | 4K | 7 |
| 08/01/2019 | 4,97% | 0,09 | 1,90 | 1,90 | 1,90 | 1,92 | 3K | 6 |
| 07/01/2019 | -2,16% | -0,04 | 1,81 | 1,76 | 1,76 | 1,91 | 3K | 6 |
| 04/01/2019 | -2,12% | -0,04 | 1,85 | 1,88 | 1,85 | 1,88 | 1K | 4 |
| 03/01/2019 | 5,00% | 0,09 | 1,89 | 1,92 | 1,82 | 1,92 | 4K | 10 |
| 02/01/2019 | -0,55% | -0,01 | 1,80 | 1,77 | 1,77 | 1,80 | 714 | 3 |
| 28/12/2018 | -2,16% | -0,04 | 1,81 | 1,90 | 1,81 | 1,90 | 1K | 3 |
| 27/12/2018 | 5,11% | 0,09 | 1,85 | 1,85 | 1,84 | 1,93 | 10K | 13 |
| 26/12/2018 | -5,38% | -0,10 | 1,76 | 1,72 | 1,72 | 1,76 | 2K | 7 |
| 21/12/2018 | 9,41% | 0,16 | 1,86 | 1,77 | 1,77 | 1,88 | 10K | 7 |
| 20/12/2018 | 0,00% | 0,00 | 1,70 | 1,70 | 1,70 | 1,70 | 170 | 1 |
| 19/12/2018 | -0,58% | -0,01 | 1,70 | 1,69 | 1,68 | 1,70 | 7K | 6 |
| 18/12/2018 | -1,72% | -0,03 | 1,71 | 1,75 | 1,71 | 1,75 | 9K | 4 |
| 17/12/2018 | 4,19% | 0,07 | 1,74 | 1,80 | 1,70 | 1,83 | 7K | 14 |
| 14/12/2018 | -3,47% | -0,06 | 1,67 | 1,82 | 1,67 | 1,88 | 31K | 25 |
| 13/12/2018 | 0,58% | 0,01 | 1,73 | 1,85 | 1,73 | 1,85 | 3K | 5 |
| 12/12/2018 | -5,49% | -0,10 | 1,72 | 1,80 | 1,65 | 1,85 | 48K | 40 |
| 11/12/2018 | 1,11% | 0,02 | 1,82 | 1,87 | 1,82 | 2,15 | 197K | 149 |
| 10/12/2018 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,80 | 720 | 3 |
| 07/12/2018 | 2,27% | 0,04 | 1,80 | 1,80 | 1,80 | 1,80 | 5K | 2 |
| 06/12/2018 | -2,22% | -0,04 | 1,76 | 1,76 | 1,76 | 1,76 | 2K | 1 |
| 05/12/2018 | 0,00% | 0,00 | 1,80 | 1,81 | 1,80 | 1,81 | 2K | 3 |
| 04/12/2018 | 0,00% | 0,00 | 1,80 | 1,79 | 1,79 | 1,80 | 12K | 5 |
| 03/12/2018 | -0,55% | -0,01 | 1,80 | 1,78 | 1,77 | 1,92 | 26K | 22 |
| 30/11/2018 | -0,55% | -0,01 | 1,81 | 1,81 | 1,81 | 1,81 | 1K | 2 |
| 29/11/2018 | 1,68% | 0,03 | 1,82 | 1,79 | 1,79 | 1,82 | 1K | 3 |
| 28/11/2018 | 1,13% | 0,02 | 1,79 | 1,82 | 1,79 | 1,82 | 7K | 5 |
| 27/11/2018 | 0,57% | 0,01 | 1,77 | 1,78 | 1,77 | 1,86 | 13K | 21 |
| 26/11/2018 | 0,57% | 0,01 | 1,76 | 1,75 | 1,75 | 1,76 | 1K | 5 |
| 23/11/2018 | 0,00% | 0,00 | 1,75 | 1,75 | 1,75 | 1,75 | 7K | 4 |
| 22/11/2018 | -1,69% | -0,03 | 1,75 | 1,78 | 1,75 | 1,78 | 3K | 4 |
| 21/11/2018 | -6,32% | -0,12 | 1,78 | 1,88 | 1,78 | 1,88 | 544 | 3 |
| 19/11/2018 | 2,15% | 0,04 | 1,90 | 1,74 | 1,74 | 1,90 | 39K | 30 |
| 16/11/2018 | 5,68% | 0,10 | 1,86 | 1,73 | 1,72 | 1,86 | 881 | 5 |
| 14/11/2018 | -2,22% | -0,04 | 1,76 | 1,80 | 1,76 | 1,80 | 1K | 5 |
| 13/11/2018 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,80 | 5K | 2 |
| 12/11/2018 | 0,00% | 0,00 | 1,80 | 1,81 | 1,80 | 1,82 | 8K | 11 |
| 08/11/2018 | 0,00% | 0,00 | 1,80 | 1,81 | 1,80 | 1,81 | 2K | 5 |
| 07/11/2018 | -2,17% | -0,04 | 1,80 | 1,86 | 1,80 | 1,95 | 10K | 17 |
| 06/11/2018 | -0,54% | -0,01 | 1,84 | 1,83 | 1,83 | 1,90 | 7K | 26 |
| 05/11/2018 | 1,09% | 0,02 | 1,85 | 1,85 | 1,83 | 2,00 | 21K | 24 |
| 01/11/2018 | 0,55% | 0,01 | 1,83 | 1,83 | 1,83 | 2,02 | 11K | 25 |
| 31/10/2018 | -9,00% | -0,18 | 1,82 | 2,00 | 1,82 | 2,35 | 176K | 167 |
| 30/10/2018 | 13,64% | 0,24 | 2,00 | 1,75 | 1,66 | 2,29 | 249K | 230 |
| 26/10/2018 | 1,15% | 0,02 | 1,76 | 1,64 | 1,64 | 1,76 | 83K | 21 |
| 24/10/2018 | 4,19% | 0,07 | 1,74 | 1,66 | 1,66 | 1,74 | 8K | 7 |
| 23/10/2018 | 1,21% | 0,02 | 1,67 | 1,66 | 1,66 | 1,70 | 3K | 6 |
| 22/10/2018 | -2,94% | -0,05 | 1,65 | 1,70 | 1,65 | 1,70 | 1K | 4 |
| 19/10/2018 | 1,80% | 0,03 | 1,70 | 1,64 | 1,64 | 1,70 | 3K | 5 |
| 18/10/2018 | 0,00% | 0,00 | 1,67 | 1,67 | 1,64 | 1,67 | 13K | 9 |
| 17/10/2018 | -1,18% | -0,02 | 1,67 | 1,68 | 1,67 | 1,68 | 2K | 6 |
| 16/10/2018 | 1,81% | 0,03 | 1,69 | 1,66 | 1,66 | 1,69 | 9K | 11 |
| 15/10/2018 | -0,60% | -0,01 | 1,66 | 1,68 | 1,66 | 1,68 | 12K | 5 |
| 11/10/2018 | 0,00% | 0,00 | 1,67 | 1,67 | 1,67 | 1,67 | 501 | 1 |
| 10/10/2018 | -3,47% | -0,06 | 1,67 | 1,74 | 1,67 | 1,74 | 4K | 3 |
| 09/10/2018 | 3,59% | 0,06 | 1,73 | 1,70 | 1,70 | 1,74 | 7K | 5 |
| 08/10/2018 | 0,00% | 0,00 | 1,67 | 1,67 | 1,67 | 1,67 | 3K | 4 |
| 05/10/2018 | -1,18% | -0,02 | 1,67 | 1,69 | 1,67 | 1,69 | 6K | 7 |
| 04/10/2018 | -0,59% | -0,01 | 1,69 | 1,69 | 1,69 | 1,70 | 5K | 6 |
| 03/10/2018 | 0,59% | 0,01 | 1,70 | 1,70 | 1,70 | 1,70 | 7K | 5 |
| 02/10/2018 | 0,60% | 0,01 | 1,69 | 1,69 | 1,64 | 1,69 | 38K | 20 |
| 01/10/2018 | -2,89% | -0,05 | 1,68 | 1,73 | 1,68 | 1,73 | 40K | 14 |
| 28/09/2018 | 0,58% | 0,01 | 1,73 | 1,72 | 1,72 | 1,79 | 34K | 19 |
| 27/09/2018 | 0,00% | 0,00 | 1,72 | 1,72 | 1,72 | 1,73 | 8K | 12 |
| 26/09/2018 | -4,44% | -0,08 | 1,72 | 1,80 | 1,72 | 1,80 | 82K | 33 |
| 25/09/2018 | 2,86% | 0,05 | 1,80 | 1,75 | 1,75 | 1,81 | 26K | 18 |
| 24/09/2018 | -3,85% | -0,07 | 1,75 | 1,80 | 1,73 | 1,82 | 92K | 62 |
| 21/09/2018 | -6,67% | -0,13 | 1,82 | 1,98 | 1,73 | 2,14 | 205K | 141 |
| 20/09/2018 | 10,17% | 0,18 | 1,95 | 1,80 | 1,73 | 2,50 | 571K | 370 |
| 19/09/2018 | 7,93% | 0,13 | 1,77 | 1,84 | 1,67 | 1,85 | 104K | 66 |
| 18/09/2018 | 10,81% | 0,16 | 1,64 | 1,81 | 1,64 | 1,85 | 139K | 81 |
| 13/09/2018 | 5,71% | 0,08 | 1,48 | 1,48 | 1,48 | 1,48 | 296 | 2 |
| 12/09/2018 | -4,76% | -0,07 | 1,40 | 1,40 | 1,40 | 1,40 | 980 | 6 |
| 06/09/2018 | 0,00% | 0,00 | 1,47 | 1,50 | 1,47 | 1,50 | 447 | 3 |
| 05/09/2018 | 0,00% | 0,00 | 1,47 | 1,47 | 1,47 | 1,47 | 4K | 2 |
| 04/09/2018 | 0,00% | 0,00 | 1,47 | 1,47 | 1,47 | 1,47 | 441 | 2 |
| 31/08/2018 | 0,00% | 0,00 | 1,47 | 1,50 | 1,47 | 1,50 | 2K | 2 |
| 30/08/2018 | -2,65% | -0,04 | 1,47 | 1,47 | 1,47 | 1,47 | 19K | 6 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.82,1.86,1.82,1.86,9634
14-Feb-19,1.82,1.89,1.82,1.89,553
13-Feb-19,1.88,1.88,1.88,1.88,1880
11-Feb-19,1.90,1.90,1.90,1.90,3800
08-Feb-19,1.90,1.90,1.90,1.90,2660
07-Feb-19,1.90,1.90,1.90,1.90,2850
06-Feb-19,1.90,1.90,1.89,1.90,3795
05-Feb-19,1.85,1.85,1.85,1.85,5550
04-Feb-19,1.89,1.92,1.89,1.90,16738
01-Feb-19,1.87,1.91,1.85,1.89,10857
31-Jan-19,1.93,1.93,1.87,1.91,20400
30-Jan-19,1.84,2.02,1.83,1.92,83206
29-Jan-19,1.80,2.09,1.80,1.88,239457
28-Jan-19,1.85,1.85,1.85,1.85,740
24-Jan-19,1.90,1.92,1.90,1.92,956
23-Jan-19,1.84,1.90,1.84,1.90,14893
18-Jan-19,1.76,1.80,1.73,1.80,1406
17-Jan-19,1.77,1.77,1.76,1.76,353
16-Jan-19,1.78,1.78,1.78,1.78,1780
15-Jan-19,1.77,1.78,1.77,1.78,886
14-Jan-19,1.79,1.88,1.79,1.79,1481
11-Jan-19,1.88,1.88,1.81,1.81,4729
10-Jan-19,1.83,1.83,1.81,1.81,9874
09-Jan-19,1.83,1.84,1.81,1.83,3828
08-Jan-19,1.90,1.92,1.90,1.90,3246
07-Jan-19,1.76,1.91,1.76,1.81,2872
04-Jan-19,1.88,1.88,1.85,1.85,1113
03-Jan-19,1.92,1.92,1.82,1.89,4303
02-Jan-19,1.77,1.80,1.77,1.80,714
28-Dec-18,1.90,1.90,1.81,1.81,1475
27-Dec-18,1.85,1.93,1.84,1.85,9839
26-Dec-18,1.72,1.76,1.72,1.76,2274
21-Dec-18,1.77,1.88,1.77,1.86,10269
20-Dec-18,1.70,1.70,1.70,1.70,170
19-Dec-18,1.69,1.70,1.68,1.70,7265
18-Dec-18,1.75,1.75,1.71,1.71,9195
17-Dec-18,1.80,1.83,1.70,1.74,6632
14-Dec-18,1.82,1.88,1.67,1.67,31340
13-Dec-18,1.85,1.85,1.73,1.73,2801
12-Dec-18,1.80,1.85,1.65,1.72,48022
11-Dec-18,1.87,2.15,1.82,1.82,197038
10-Dec-18,1.80,1.80,1.80,1.80,720
07-Dec-18,1.80,1.80,1.80,1.80,5400
06-Dec-18,1.76,1.76,1.76,1.76,1936
05-Dec-18,1.81,1.81,1.80,1.80,2161
04-Dec-18,1.79,1.80,1.79,1.80,11515
03-Dec-18,1.78,1.92,1.77,1.80,26445
30-Nov-18,1.81,1.81,1.81,1.81,1086
29-Nov-18,1.79,1.82,1.79,1.82,1257
28-Nov-18,1.82,1.82,1.79,1.79,6904
27-Nov-18,1.78,1.86,1.77,1.77,13230
26-Nov-18,1.75,1.76,1.75,1.76,1227
23-Nov-18,1.75,1.75,1.75,1.75,6825
22-Nov-18,1.78,1.78,1.75,1.75,3156
21-Nov-18,1.88,1.88,1.78,1.78,544
19-Nov-18,1.74,1.90,1.74,1.90,39101
16-Nov-18,1.73,1.86,1.72,1.86,881
14-Nov-18,1.80,1.80,1.76,1.76,1236
13-Nov-18,1.80,1.80,1.80,1.80,4680
12-Nov-18,1.81,1.82,1.80,1.80,7772
08-Nov-18,1.81,1.81,1.80,1.80,1983
07-Nov-18,1.86,1.95,1.80,1.80,9648
06-Nov-18,1.83,1.90,1.83,1.84,7000
05-Nov-18,1.85,2.00,1.83,1.85,21082
01-Nov-18,1.83,2.02,1.83,1.83,11432
31-Oct-18,2.00,2.35,1.82,1.82,175672
30-Oct-18,1.75,2.29,1.66,2.00,249484
26-Oct-18,1.64,1.76,1.64,1.76,83122
24-Oct-18,1.66,1.74,1.66,1.74,7614
23-Oct-18,1.66,1.70,1.66,1.67,2704
22-Oct-18,1.70,1.70,1.65,1.65,1492
19-Oct-18,1.64,1.70,1.64,1.70,3481
18-Oct-18,1.67,1.67,1.64,1.67,13076
17-Oct-18,1.68,1.68,1.67,1.67,2341
16-Oct-18,1.66,1.69,1.66,1.69,9469
15-Oct-18,1.68,1.68,1.66,1.66,11842
11-Oct-18,1.67,1.67,1.67,1.67,501
10-Oct-18,1.74,1.74,1.67,1.67,4301
09-Oct-18,1.70,1.74,1.70,1.73,7034
08-Oct-18,1.67,1.67,1.67,1.67,3006
05-Oct-18,1.69,1.69,1.67,1.67,6374
04-Oct-18,1.69,1.70,1.69,1.69,4572
03-Oct-18,1.70,1.70,1.70,1.70,6970
02-Oct-18,1.69,1.69,1.64,1.69,37768
01-Oct-18,1.73,1.73,1.68,1.68,40270
28-Sep-18,1.72,1.79,1.72,1.73,33980
27-Sep-18,1.72,1.73,1.72,1.72,8270
26-Sep-18,1.80,1.80,1.72,1.72,81942
25-Sep-18,1.75,1.81,1.75,1.80,26466
24-Sep-18,1.80,1.82,1.73,1.75,92191
21-Sep-18,1.98,2.14,1.73,1.82,205497
20-Sep-18,1.80,2.50,1.73,1.95,570845
19-Sep-18,1.84,1.85,1.67,1.77,103563
18-Sep-18,1.81,1.85,1.64,1.64,138848
13-Sep-18,1.48,1.48,1.48,1.48,296
12-Sep-18,1.40,1.40,1.40,1.40,980
06-Sep-18,1.50,1.50,1.47,1.47,447
05-Sep-18,1.47,1.47,1.47,1.47,4410
04-Sep-18,1.47,1.47,1.47,1.47,441
31-Aug-18,1.50,1.50,1.47,1.47,1920
30-Aug-18,1.47,1.47,1.47,1.47,19257
29-Aug-18,1.51,1.52,1.51,1.51,19257
28-Aug-18,1.51,1.51,1.51,1.51,19257
27-Aug-18,1.53,1.62,1.51,1.52,19257
22-Aug-18,1.39,1.39,1.39,1.39,19257
20-Aug-18,1.40,1.40,1.40,1.40,19257
17-Aug-18,1.50,1.50,1.50,1.50,19257
16-Aug-18,1.50,1.50,1.50,1.50,19257
14-Aug-18,1.60,1.60,1.60,1.60,19257
13-Aug-18,1.60,1.60,1.60,1.60,19257
08-Aug-18,1.60,1.62,1.53,1.55,19257
07-Aug-18,1.60,1.60,1.60,1.60,19257
06-Aug-18,1.66,1.66,1.60,1.60,19257
03-Aug-18,1.70,1.70,1.61,1.61,19257
02-Aug-18,1.63,1.63,1.60,1.60,19257
01-Aug-18,1.64,1.64,1.63,1.63,19257
31-Jul-18,1.74,1.74,1.63,1.64,19257
30-Jul-18,1.70,1.70,1.65,1.70,19257
27-Jul-18,1.75,1.75,1.74,1.74,19257
26-Jul-18,1.75,1.78,1.63,1.63,19257
25-Jul-18,1.80,1.80,1.60,1.65,19257
24-Jul-18,1.40,1.94,1.40,1.92,19257
20-Jul-18,1.40,1.40,1.40,1.40,19257
18-Jul-18,1.44,1.44,1.44,1.44,19257
17-Jul-18,1.27,1.30,1.27,1.30,19257
16-Jul-18,1.34,1.34,1.34,1.34,19257
13-Jul-18,1.41,1.41,1.34,1.34,19257
12-Jul-18,1.25,1.45,1.25,1.45,19257
10-Jul-18,1.44,1.44,1.44,1.44,19257
06-Jul-18,1.43,1.43,1.43,1.43,19257
20-Jun-18,1.46,1.50,1.45,1.45,19257
19-Jun-18,1.45,1.45,1.45,1.45,19257
18-Jun-18,1.34,1.34,1.34,1.34,19257
15-Jun-18,1.36,1.36,1.35,1.35,19257
*exoneração de responsabilidade