Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TFCO4 - TRACK FIELD - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,98 | 16,01 | -0,50% | 15,89 | 16,12 | 16,01 | 15,95 | 16,05 | 1.549 | 484.891.700 |
| 5/9/2025 | 15,57 | 16,09 | +3,74% | 15,57 | 16,15 | 15,96 | 16,09 | 16,12 | 2.021 | 607.280.200 |
| 4/9/2025 | 15,34 | 15,51 | +0,71% | 15,28 | 15,70 | 15,45 | 15,51 | 15,52 | 2.404 | 825.870.100 |
| 3/9/2025 | 15,25 | 15,40 | +1,52% | 15,16 | 15,61 | 15,33 | 15,30 | 15,40 | 3.725 | 1.448.286.200 |
| 2/9/2025 | 15,10 | 15,17 | -0,26% | 14,80 | 15,24 | 15,03 | 15,12 | 15,22 | 4.054 | 1.621.561.400 |
| 1/9/2025 | 15,82 | 15,21 | -3,18% | 15,19 | 15,82 | 15,30 | 15,19 | 15,30 | 3.501 | 1.117.311.700 |
| 29/8/2025 | 16,06 | 15,71 | -1,26% | 15,71 | 16,30 | 15,88 | 15,71 | 15,79 | 3.808 | 2.697.118.800 |
| 28/8/2025 | 15,92 | 15,91 | +0,06% | 15,79 | 16,04 | 15,90 | 15,91 | 15,93 | 2.145 | 1.291.798.500 |
| 27/8/2025 | 15,63 | 15,90 | +1,73% | 15,46 | 15,90 | 15,66 | 15,73 | 15,90 | 3.341 | 1.155.457.200 |
| 26/8/2025 | 15,72 | 15,63 | -1,08% | 15,60 | 15,89 | 15,68 | 15,62 | 15,70 | 2.023 | 549.339.700 |
| 25/8/2025 | 15,85 | 15,80 | -0,38% | 15,80 | 16,10 | 15,91 | 15,78 | 15,88 | 1.606 | 674.107.000 |
| 22/8/2025 | 15,35 | 15,86 | +3,46% | 15,30 | 15,94 | 15,66 | 15,80 | 15,89 | 1.283 | 965.714.600 |
| 21/8/2025 | 15,41 | 15,33 | -1,29% | 15,19 | 15,63 | 15,34 | 15,22 | 15,34 | 2.665 | 711.185.300 |
| 20/8/2025 | 15,28 | 15,53 | +2,44% | 14,87 | 15,58 | 15,43 | 15,44 | 15,53 | 1.349 | 575.590.900 |
| 19/8/2025 | 15,81 | 15,16 | -4,47% | 15,16 | 15,86 | 15,33 | 15,15 | 15,19 | 2.178 | 859.309.800 |
| 18/8/2025 | 15,99 | 15,87 | +0,38% | 15,75 | 16,11 | 15,91 | 15,85 | 15,87 | 1.620 | 712.207.100 |
| 15/8/2025 | 15,41 | 15,81 | +3,27% | 15,41 | 16,03 | 15,82 | 15,75 | 15,82 | 5.249 | 1.972.893.400 |
| 14/8/2025 | 15,35 | 15,31 | -0,84% | 15,16 | 15,45 | 15,28 | 15,22 | 15,31 | 1.550 | 1.064.985.500 |
| 13/8/2025 | 15,41 | 15,44 | -0,39% | 15,14 | 15,52 | 15,34 | 15,38 | 15,49 | 3.258 | 962.452.100 |
| 12/8/2025 | 15,24 | 15,50 | +1,71% | 15,22 | 15,54 | 15,41 | 15,34 | 15,50 | 2.431 | 814.975.100 |
| 11/8/2025 | 15,28 | 15,24 | -0,72% | 15,09 | 15,55 | 15,29 | 15,16 | 15,24 | 3.341 | 1.094.676.700 |
| 8/8/2025 | 15,29 | 15,35 | -0,26% | 14,90 | 15,45 | 15,30 | 15,35 | 15,43 | 3.461 | 1.455.714.500 |
| 7/8/2025 | 14,95 | 15,39 | +3,01% | 14,88 | 15,39 | 15,16 | 15,22 | 15,39 | 4.068 | 1.396.080.700 |
| 6/8/2025 | 14,77 | 14,94 | +1,22% | 14,76 | 15,04 | 14,90 | 14,86 | 14,94 | 3.474 | 1.072.527.200 |
| 5/8/2025 | 14,67 | 14,76 | +0,48% | 14,66 | 14,82 | 14,75 | 14,68 | 14,77 | 2.137 | 520.691.200 |
| 4/8/2025 | 14,65 | 14,69 | +0,62% | 14,52 | 14,78 | 14,67 | 14,65 | 14,70 | 2.062 | 586.290.100 |
| 1/8/2025 | 14,67 | 14,60 | +0,34% | 14,51 | 14,92 | 14,67 | 14,55 | 14,61 | 1.658 | 477.383.900 |
| 31/7/2025 | 14,46 | 14,55 | -0,21% | 14,35 | 14,62 | 14,47 | 14,50 | 14,56 | 1.477 | 436.134.200 |
| 30/7/2025 | 14,15 | 14,58 | +2,46% | 14,15 | 14,63 | 14,45 | 14,54 | 14,58 | 1.555 | 536.174.100 |
| 29/7/2025 | 14,13 | 14,23 | +0,42% | 14,00 | 14,40 | 14,18 | 14,05 | 14,24 | 2.551 | 580.418.900 |
| 28/7/2025 | 14,40 | 14,17 | -0,84% | 14,12 | 14,49 | 14,23 | 14,15 | 14,17 | 2.207 | 670.816.200 |
| 25/7/2025 | 14,28 | 14,29 | +0,21% | 14,14 | 14,51 | 14,34 | 14,29 | 14,40 | 1.358 | 388.120.300 |
| 24/7/2025 | 14,20 | 14,26 | +0,42% | 14,00 | 14,41 | 14,19 | 14,19 | 14,26 | 2.267 | 833.707.200 |
| 23/7/2025 | 13,90 | 14,20 | +2,23% | 13,86 | 14,28 | 14,17 | 14,14 | 14,22 | 907 | 176.444.700 |
| 22/7/2025 | 14,11 | 13,89 | -1,42% | 13,79 | 14,20 | 13,96 | 13,84 | 13,89 | 2.226 | 955.636.300 |
| 21/7/2025 | 14,45 | 14,09 | -1,67% | 13,98 | 14,45 | 14,17 | 14,05 | 14,14 | 1.192 | 489.297.800 |
| 18/7/2025 | 14,59 | 14,33 | -1,71% | 14,12 | 14,59 | 14,47 | 14,24 | 14,33 | 1.503 | 2.161.208.500 |
| 17/7/2025 | 14,56 | 14,58 | +0,28% | 14,49 | 14,78 | 14,57 | 14,48 | 14,58 | 2.331 | 967.687.300 |
| 16/7/2025 | 14,50 | 14,54 | +0,28% | 14,17 | 14,67 | 14,43 | 14,43 | 14,54 | 2.537 | 1.309.673.500 |
| 15/7/2025 | 14,32 | 14,50 | +1,61% | 14,32 | 14,80 | 14,51 | 14,50 | 14,62 | 3.228 | 1.029.654.200 |
| 14/7/2025 | 14,43 | 14,27 | -1,04% | 14,15 | 14,52 | 14,30 | 14,27 | 14,37 | 1.959 | 583.904.500 |
| 11/7/2025 | 14,68 | 14,42 | -1,50% | 14,36 | 14,72 | 14,45 | 14,39 | 14,42 | 1.182 | 333.479.500 |
| 10/7/2025 | 14,67 | 14,64 | -1,74% | 14,54 | 14,77 | 14,63 | 14,57 | 14,67 | 1.325 | 586.648.600 |
| 9/7/2025 | 15,10 | 14,90 | -1,97% | 14,30 | 15,13 | 14,91 | 14,76 | 14,90 | 796 | 359.217.500 |
| 8/7/2025 | 15,24 | 15,20 | -0,59% | 15,11 | 15,37 | 15,21 | 15,09 | 15,20 | 823 | 200.060.900 |
| 7/7/2025 | 15,15 | 15,29 | +1,39% | 15,05 | 15,50 | 15,29 | 15,18 | 15,29 | 1.855 | 1.535.573.900 |
| 4/7/2025 | 15,11 | 15,08 | +0,47% | 14,96 | 15,14 | 15,05 | 15,02 | 15,12 | 1.022 | 307.798.400 |
| 3/7/2025 | 15,08 | 15,01 | +0,74% | 14,66 | 15,14 | 14,88 | 14,99 | 15,04 | 1.443 | 531.447.300 |
| 2/7/2025 | 15,17 | 14,90 | -2,87% | 14,81 | 15,34 | 14,96 | 14,76 | 14,90 | 1.457 | 390.861.600 |
| 1/7/2025 | 14,92 | 15,34 | +2,68% | 14,92 | 15,44 | 15,27 | 15,30 | 15,39 | 2.047 | 582.131.400 |
| 30/6/2025 | 14,49 | 14,94 | +2,68% | 14,46 | 14,94 | 14,79 | 14,82 | 14,94 | 1.361 | 646.120.800 |
| 27/6/2025 | 14,20 | 14,55 | +2,11% | 14,20 | 14,69 | 14,54 | 14,42 | 14,56 | 1.303 | 381.426.900 |
| 26/6/2025 | 14,50 | 14,25 | -0,97% | 14,25 | 14,87 | 14,48 | 14,25 | 14,60 | 1.760 | 681.063.200 |
| 25/6/2025 | 14,59 | 14,39 | -1,44% | 14,39 | 14,66 | 14,47 | 14,35 | 14,45 | 1.001 | 343.408.200 |
| 24/6/2025 | 14,40 | 14,60 | +2,17% | 14,25 | 14,76 | 14,58 | 14,60 | 14,61 | 1.708 | 473.313.400 |
| 23/6/2025 | 14,18 | 14,29 | -0,49% | 14,00 | 14,49 | 14,29 | 14,28 | 14,37 | 460 | 321.657.400 |
| 20/6/2025 | 14,71 | 14,36 | -0,69% | 14,26 | 14,71 | 14,37 | 14,36 | 14,38 | 816 | 302.939.100 |
| 18/6/2025 | 14,93 | 14,46 | -3,21% | 14,46 | 14,98 | 14,58 | 14,46 | 14,58 | 1.351 | 650.244.700 |
| 17/6/2025 | 14,89 | 14,94 | +0,20% | 14,81 | 15,01 | 14,93 | 14,84 | 14,94 | 1.156 | 416.027.000 |
| 16/6/2025 | 14,98 | 14,91 | -0,47% | 14,91 | 15,14 | 15,01 | 14,91 | 14,99 | 2.714 | 759.687.300 |
| 13/6/2025 | 15,00 | 14,98 | -0,27% | 14,88 | 15,09 | 14,98 | 14,96 | 14,98 | 1.449 | 454.251.600 |
| 12/6/2025 | 15,01 | 15,02 | -0,07% | 14,85 | 15,09 | 14,96 | 14,84 | 15,02 | 759 | 395.745.500 |
| 11/6/2025 | 14,68 | 15,03 | +2,24% | 14,58 | 15,07 | 14,94 | 14,94 | 15,03 | 2.199 | 1.118.007.800 |
| 10/6/2025 | 14,68 | 14,70 | +0,68% | 14,53 | 14,82 | 14,67 | 14,60 | 14,70 | 1.316 | 281.178.600 |
| 9/6/2025 | 14,63 | 14,60 | -0,27% | 14,30 | 14,73 | 14,56 | 14,56 | 14,60 | 2.186 | 656.088.000 |
| 6/6/2025 | 14,53 | 14,64 | -0,20% | 14,49 | 14,86 | 14,61 | 14,63 | 14,64 | 1.970 | 437.375.700 |
| 5/6/2025 | 14,90 | 14,67 | -1,68% | 14,47 | 14,98 | 14,68 | 14,66 | 14,67 | 1.961 | 620.119.100 |
| 4/6/2025 | 14,56 | 14,92 | +2,68% | 14,51 | 14,92 | 14,76 | 14,92 | 14,95 | 1.660 | 610.005.300 |
| 3/6/2025 | 14,25 | 14,53 | +1,32% | 14,20 | 14,79 | 14,58 | 14,50 | 14,60 | 2.715 | 1.093.502.700 |
| 2/6/2025 | 14,49 | 14,34 | -1,04% | 14,27 | 14,71 | 14,37 | 14,27 | 14,34 | 1.611 | 672.255.300 |
| 30/5/2025 | 14,18 | 14,49 | +2,19% | 14,10 | 14,49 | 14,35 | 14,41 | 14,50 | 1.539 | 1.004.690.500 |
| 29/5/2025 | 14,19 | 14,18 | +0,50% | 14,03 | 14,38 | 14,19 | 14,17 | 14,30 | 1.884 | 984.737.800 |
| 28/5/2025 | 14,30 | 14,11 | -1,95% | 14,04 | 14,32 | 14,14 | 14,10 | 14,12 | 3.444 | 1.117.861.300 |
| 27/5/2025 | 13,90 | 14,39 | +4,43% | 13,90 | 14,43 | 14,22 | 14,29 | 14,39 | 1.697 | 1.205.850.400 |
| 26/5/2025 | 13,98 | 13,78 | -1,01% | 13,70 | 14,02 | 13,80 | 13,77 | 13,85 | 1.502 | 385.894.200 |
| 23/5/2025 | 13,80 | 13,92 | -0,36% | 13,48 | 13,94 | 13,78 | 13,77 | 13,92 | 4.754 | 1.403.568.100 |
| 22/5/2025 | 13,68 | 13,97 | +1,97% | 13,66 | 14,01 | 13,91 | 13,80 | 13,97 | 2.121 | 973.655.800 |
| 21/5/2025 | 13,76 | 13,70 | -0,72% | 13,41 | 13,79 | 13,56 | 13,51 | 13,70 | 1.795 | 1.492.183.900 |
| 20/5/2025 | 13,73 | 13,80 | +1,47% | 13,35 | 13,92 | 13,66 | 13,76 | 13,80 | 2.764 | 1.585.464.600 |
| 19/5/2025 | 13,20 | 13,60 | +3,03% | 13,20 | 13,71 | 13,57 | 13,52 | 13,60 | 2.640 | 727.291.500 |
| 16/5/2025 | 13,11 | 13,20 | +0,38% | 13,00 | 13,64 | 13,28 | 13,20 | 13,31 | 2.504 | 899.932.000 |
| 15/5/2025 | 12,77 | 13,15 | +3,14% | 12,74 | 13,26 | 13,07 | 13,15 | 13,16 | 4.622 | 2.232.294.600 |
| 14/5/2025 | 12,55 | 12,75 | +0,55% | 12,54 | 12,81 | 12,69 | 12,74 | 12,81 | 3.081 | 851.836.300 |
| 13/5/2025 | 12,40 | 12,68 | +9,88% | 12,31 | 12,68 | 12,47 | 12,59 | 12,68 | 7.421 | 2.936.275.800 |
| 12/5/2025 | 11,53 | 11,54 | -0,09% | 11,44 | 11,72 | 11,55 | 11,49 | 11,54 | 3.095 | 916.707.700 |
| 9/5/2025 | 11,49 | 11,55 | 0,00% | 11,39 | 11,68 | 11,56 | 11,49 | 11,55 | 1.660 | 870.467.100 |
| 8/5/2025 | 11,35 | 11,55 | +2,58% | 11,29 | 11,75 | 11,54 | 11,48 | 11,55 | 1.279 | 441.307.900 |
| 7/5/2025 | 11,26 | 11,26 | 0,00% | 11,02 | 11,26 | 11,19 | 11,17 | 11,26 | 569 | 219.826.300 |
| 6/5/2025 | 11,21 | 11,26 | -0,18% | 11,17 | 11,31 | 11,21 | 11,17 | 11,26 | 242 | 265.417.600 |
| 5/5/2025 | 11,51 | 11,28 | -2,00% | 11,19 | 11,51 | 11,28 | 11,21 | 11,28 | 247 | 115.143.200 |
| 2/5/2025 | 11,57 | 11,51 | -0,35% | 11,46 | 11,60 | 11,51 | 11,51 | 11,55 | 539 | 130.163.600 |
| 29/4/2025 | 11,64 | 11,55 | -0,52% | 11,50 | 11,68 | 11,59 | 11,50 | 11,55 | 416 | 206.208.800 |
| 28/4/2025 | 11,25 | 11,61 | +3,20% | 11,25 | 11,61 | 11,49 | 11,50 | 11,62 | 1.208 | 982.092.800 |
| 25/4/2025 | 11,08 | 11,25 | +1,44% | 11,04 | 11,36 | 11,22 | 11,24 | 11,29 | 542 | 1.060.303.500 |
| 24/4/2025 | 10,70 | 11,09 | +3,55% | 10,69 | 11,32 | 11,03 | 11,00 | 11,09 | 2.643 | 661.816.800 |
| 23/4/2025 | 10,46 | 10,71 | +0,56% | 10,46 | 10,85 | 10,73 | 10,71 | 10,81 | 1.231 | 175.888.200 |
| 22/4/2025 | 10,52 | 10,65 | +1,14% | 10,48 | 10,70 | 10,59 | 10,58 | 10,65 | 1.130 | 497.778.900 |
| 17/4/2025 | 10,26 | 10,53 | +1,94% | 10,26 | 10,60 | 10,52 | 10,53 | 10,62 | 417 | 259.560.900 |
| 16/4/2025 | 10,53 | 10,33 | -2,82% | 10,24 | 10,58 | 10,34 | 10,32 | 10,40 | 2.129 | 702.892.900 |
| 15/4/2025 | 10,79 | 10,63 | -1,21% | 10,58 | 10,80 | 10,65 | 10,63 | 10,70 | 804 | 237.560.500 |
| 14/4/2025 | 10,99 | 10,76 | -1,01% | 10,71 | 11,02 | 10,80 | 10,76 | 10,79 | 803 | 264.803.700 |
| 11/4/2025 | 10,85 | 10,87 | +0,83% | 10,65 | 10,88 | 10,76 | 10,82 | 10,89 | 612 | 200.850.400 |
| 10/4/2025 | 10,86 | 10,78 | -1,28% | 10,72 | 10,89 | 10,79 | 10,72 | 10,80 | 826 | 254.283.600 |
| 9/4/2025 | 10,58 | 10,92 | +2,34% | 10,50 | 11,00 | 10,84 | 10,85 | 10,92 | 1.255 | 788.852.800 |
| 8/4/2025 | 10,60 | 10,67 | +0,85% | 10,59 | 11,00 | 10,76 | 10,64 | 10,71 | 834 | 225.799.200 |
| 7/4/2025 | 10,73 | 10,58 | -2,49% | 10,50 | 10,90 | 10,59 | 10,56 | 10,58 | 1.061 | 437.429.700 |
| 4/4/2025 | 10,81 | 10,85 | -1,36% | 10,65 | 10,90 | 10,79 | 10,75 | 10,86 | 974 | 247.127.400 |
| 3/4/2025 | 10,82 | 11,00 | +0,46% | 10,82 | 11,00 | 10,93 | 10,92 | 11,00 | 1.879 | 1.516.770.000 |
| 2/4/2025 | 11,07 | 10,95 | -0,45% | 10,92 | 11,10 | 10,97 | 10,94 | 10,95 | 864 | 246.018.200 |
| 1/4/2025 | 10,84 | 11,00 | +1,10% | 10,84 | 11,05 | 11,00 | 10,98 | 11,00 | 2.665 | 761.334.500 |
| 31/3/2025 | 10,80 | 10,88 | -0,09% | 10,71 | 10,88 | 10,81 | 10,75 | 10,88 | 923 | 347.216.000 |
| 28/3/2025 | 10,83 | 10,89 | +0,18% | 10,75 | 10,96 | 10,86 | 10,82 | 10,89 | 806 | 188.143.400 |
| 27/3/2025 | 10,76 | 10,87 | +0,46% | 10,74 | 10,95 | 10,85 | 10,80 | 10,87 | 1.255 | 499.665.100 |
| 26/3/2025 | 10,79 | 10,82 | +0,19% | 10,79 | 11,00 | 10,89 | 10,79 | 10,83 | 3.535 | 527.378.400 |
| 25/3/2025 | 10,50 | 10,80 | +2,37% | 10,50 | 10,90 | 10,79 | 10,76 | 10,80 | 928 | 211.815.700 |
| 24/3/2025 | 10,66 | 10,55 | -1,03% | 10,50 | 10,69 | 10,57 | 10,50 | 10,56 | 1.591 | 362.530.600 |
| 21/3/2025 | 10,46 | 10,66 | +0,76% | 10,42 | 10,66 | 10,58 | 10,66 | 10,68 | 715 | 180.942.100 |
| 20/3/2025 | 10,36 | 10,58 | +1,73% | 10,36 | 10,58 | 10,51 | 10,45 | 10,58 | 997 | 395.326.000 |
| 19/3/2025 | 10,18 | 10,40 | +3,07% | 10,14 | 10,42 | 10,31 | 10,40 | 10,41 | 1.163 | 595.168.300 |
| 18/3/2025 | 9,98 | 10,09 | +1,31% | 9,87 | 10,09 | 10,04 | 10,05 | 10,09 | 691 | 178.853.700 |
| 17/3/2025 | 9,99 | 9,96 | +0,40% | 9,89 | 10,10 | 10,02 | 9,95 | 10,01 | 1.022 | 317.317.900 |
| 14/3/2025 | 9,76 | 9,92 | +1,12% | 9,60 | 9,94 | 9,77 | 9,86 | 9,92 | 1.546 | 844.645.000 |
| 13/3/2025 | 9,84 | 9,81 | -0,30% | 9,63 | 9,84 | 9,76 | 9,75 | 9,82 | 1.247 | 215.344.300 |
| 12/3/2025 | 9,80 | 9,84 | +0,10% | 9,65 | 9,91 | 9,78 | 9,80 | 9,84 | 1.231 | 288.775.900 |
| 11/3/2025 | 10,01 | 9,83 | -1,80% | 9,71 | 10,04 | 9,85 | 9,82 | 9,90 | 1.558 | 1.442.893.900 |
| 10/3/2025 | 9,92 | 10,01 | +0,50% | 9,88 | 10,02 | 9,97 | 9,92 | 10,01 | 501 | 365.396.200 |