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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 14,26 | 13,95 | -2,11% | 13,85 | 14,40 | 14,05 | 13,89 | 13,95 | 4.545 | 1.374.259.400 |
| 17/7/2026 | 14,61 | 14,25 | -2,40% | 14,23 | 14,63 | 14,38 | 14,24 | 14,35 | 2.232 | 799.555.600 |
| 16/7/2026 | 14,90 | 14,60 | -2,41% | 14,47 | 14,91 | 14,63 | 14,52 | 14,60 | 2.456 | 540.366.700 |
| 15/7/2026 | 15,13 | 14,96 | -1,12% | 14,81 | 15,13 | 14,94 | 14,96 | 14,98 | 1.992 | 437.366.100 |
| 14/7/2026 | 15,12 | 15,13 | +0,73% | 14,87 | 15,19 | 15,06 | 15,13 | 15,21 | 1.421 | 356.389.900 |
| 13/7/2026 | 15,15 | 15,02 | -0,60% | 14,84 | 15,26 | 15,04 | 14,90 | 15,02 | 1.017 | 252.068.600 |
| 10/7/2026 | 15,05 | 15,11 | +2,79% | 14,88 | 15,20 | 14,99 | 15,11 | 15,16 | 3.042 | 1.209.719.600 |
| 9/7/2026 | 14,77 | 14,70 | 0,00% | 14,61 | 14,89 | 14,78 | 14,70 | 14,71 | 3.326 | 897.916.700 |
| 8/7/2026 | 15,00 | 14,70 | -2,00% | 14,61 | 15,03 | 14,72 | 14,62 | 14,71 | 1.845 | 434.839.500 |
| 7/7/2026 | 15,28 | 15,00 | -1,38% | 14,95 | 15,35 | 15,08 | 14,95 | 15,00 | 1.604 | 411.735.400 |
| 6/7/2026 | 15,00 | 15,21 | +1,33% | 14,81 | 15,41 | 15,27 | 15,20 | 15,27 | 3.080 | 601.824.800 |
| 3/7/2026 | 15,39 | 15,01 | -2,15% | 15,01 | 15,62 | 15,36 | 15,01 | 15,16 | 1.597 | 484.305.000 |
| 2/7/2026 | 15,10 | 15,34 | +2,47% | 15,02 | 15,37 | 15,23 | 15,24 | 15,36 | 3.250 | 894.014.800 |
| 1/7/2026 | 14,93 | 14,97 | -0,13% | 14,73 | 15,10 | 15,01 | 14,95 | 15,04 | 2.987 | 749.076.700 |
| 30/6/2026 | 15,10 | 14,99 | -1,77% | 14,73 | 15,11 | 14,94 | 14,94 | 15,00 | 2.199 | 633.332.700 |
| 29/6/2026 | 15,40 | 15,26 | -0,97% | 15,03 | 15,40 | 15,24 | 15,19 | 15,29 | 1.581 | 558.420.700 |
| 26/6/2026 | 15,16 | 15,41 | +1,72% | 14,87 | 15,46 | 15,25 | 15,30 | 15,41 | 5.143 | 1.360.554.200 |
| 25/6/2026 | 15,36 | 15,15 | -1,62% | 15,10 | 15,60 | 15,31 | 15,15 | 15,25 | 2.896 | 790.485.400 |
| 24/6/2026 | 14,96 | 15,40 | +2,33% | 14,94 | 15,48 | 15,33 | 15,29 | 15,40 | 2.454 | 668.917.500 |
| 23/6/2026 | 14,71 | 15,05 | +1,96% | 14,54 | 15,10 | 14,94 | 15,05 | 15,06 | 1.518 | 419.028.000 |
| 22/6/2026 | 14,87 | 14,76 | -0,07% | 14,62 | 14,90 | 14,74 | 14,63 | 14,76 | 1.496 | 355.967.000 |
| 19/6/2026 | 14,64 | 14,77 | +1,16% | 14,39 | 14,77 | 14,58 | 14,63 | 14,77 | 2.234 | 909.072.100 |
| 18/6/2026 | 14,98 | 14,60 | -2,01% | 14,47 | 15,05 | 14,71 | 14,60 | 14,66 | 2.000 | 708.789.000 |
| 17/6/2026 | 15,75 | 14,90 | -3,06% | 14,85 | 15,75 | 15,20 | 14,90 | 14,97 | 2.405 | 824.452.300 |
| 16/6/2026 | 15,47 | 15,37 | -1,28% | 15,13 | 15,60 | 15,30 | 15,27 | 15,38 | 2.601 | 855.947.700 |
| 15/6/2026 | 16,08 | 15,57 | -1,64% | 15,49 | 16,17 | 15,71 | 15,46 | 15,57 | 3.370 | 1.120.731.000 |
| 12/6/2026 | 15,79 | 15,83 | -0,31% | 15,55 | 15,99 | 15,78 | 15,77 | 15,86 | 3.082 | 876.570.200 |
| 11/6/2026 | 15,14 | 15,88 | +4,89% | 15,05 | 15,99 | 15,65 | 15,85 | 15,90 | 6.953 | 1.950.717.600 |
| 10/6/2026 | 15,13 | 15,14 | -0,59% | 14,92 | 15,26 | 15,09 | 15,11 | 15,21 | 8.315 | 2.315.408.800 |
| 9/6/2026 | 14,89 | 15,23 | +2,91% | 14,79 | 15,24 | 15,11 | 15,12 | 15,23 | 5.462 | 1.376.476.100 |
| 8/6/2026 | 14,73 | 14,80 | +1,16% | 14,55 | 14,90 | 14,78 | 14,74 | 14,84 | 3.490 | 843.943.100 |
| 5/6/2026 | 14,60 | 14,63 | +0,34% | 14,37 | 14,76 | 14,62 | 14,55 | 14,64 | 3.492 | 829.557.300 |
| 3/6/2026 | 14,97 | 14,58 | -3,76% | 14,38 | 15,00 | 14,60 | 14,45 | 14,58 | 4.031 | 1.442.092.500 |
| 2/6/2026 | 15,04 | 15,15 | -0,20% | 14,89 | 15,25 | 15,09 | 15,07 | 15,18 | 2.539 | 1.655.191.100 |
| 1/6/2026 | 14,90 | 15,18 | +2,36% | 14,46 | 15,18 | 14,79 | 14,75 | 15,18 | 1.992 | 662.698.300 |
| 29/5/2026 | 14,27 | 14,83 | +3,34% | 14,27 | 14,93 | 14,65 | 14,83 | 14,97 | 3.318 | 3.058.464.600 |
| 28/5/2026 | 14,38 | 14,35 | +0,49% | 14,10 | 14,49 | 14,32 | 14,35 | 14,36 | 1.284 | 354.825.100 |
| 27/5/2026 | 14,60 | 14,28 | -1,52% | 14,18 | 14,76 | 14,38 | 14,20 | 14,29 | 2.919 | 817.882.600 |
| 26/5/2026 | 14,89 | 14,50 | -1,83% | 14,30 | 14,89 | 14,47 | 14,49 | 14,62 | 2.678 | 828.429.000 |
| 25/5/2026 | 14,47 | 14,77 | +1,44% | 14,47 | 14,90 | 14,74 | 14,76 | 14,88 | 1.898 | 730.758.100 |
| 22/5/2026 | 14,65 | 14,56 | -1,22% | 14,46 | 14,80 | 14,59 | 14,50 | 14,58 | 1.307 | 388.691.500 |
| 21/5/2026 | 15,07 | 14,74 | -1,73% | 14,61 | 15,07 | 14,77 | 14,73 | 14,74 | 2.468 | 828.391.900 |
| 20/5/2026 | 14,85 | 15,00 | +1,83% | 14,78 | 15,21 | 15,04 | 15,00 | 15,01 | 4.267 | 1.384.732.800 |
| 19/5/2026 | 15,13 | 14,73 | -3,85% | 14,65 | 15,13 | 14,81 | 14,72 | 14,74 | 2.598 | 1.350.123.800 |
| 18/5/2026 | 15,29 | 15,32 | +0,66% | 15,10 | 15,47 | 15,27 | 15,20 | 15,32 | 2.471 | 665.586.000 |
| 15/5/2026 | 15,13 | 15,22 | -0,78% | 14,82 | 15,24 | 15,13 | 15,11 | 15,22 | 2.424 | 663.608.000 |
| 14/5/2026 | 15,00 | 15,34 | +4,00% | 14,81 | 15,36 | 15,18 | 15,20 | 15,34 | 1.927 | 539.994.700 |
| 13/5/2026 | 15,30 | 14,75 | -4,72% | 14,57 | 15,30 | 14,89 | 14,70 | 14,75 | 6.625 | 2.227.861.100 |
| 12/5/2026 | 15,30 | 15,48 | -0,13% | 15,07 | 15,74 | 15,38 | 15,41 | 15,50 | 5.773 | 1.977.043.100 |
| 11/5/2026 | 15,93 | 15,50 | -1,96% | 15,27 | 15,93 | 15,44 | 15,41 | 15,50 | 2.609 | 805.988.200 |
| 8/5/2026 | 16,09 | 15,81 | -1,19% | 15,71 | 16,33 | 16,00 | 15,69 | 15,81 | 2.252 | 2.787.813.000 |
| 7/5/2026 | 16,32 | 16,00 | -1,11% | 15,76 | 16,32 | 15,92 | 15,90 | 16,01 | 2.586 | 880.222.300 |
| 6/5/2026 | 15,43 | 16,18 | +4,93% | 15,43 | 16,24 | 16,05 | 16,02 | 16,18 | 4.790 | 1.471.083.400 |
| 5/5/2026 | 15,26 | 15,42 | +0,85% | 15,26 | 15,50 | 15,41 | 15,36 | 15,46 | 1.005 | 268.196.200 |
| 4/5/2026 | 15,23 | 15,29 | -0,39% | 15,23 | 15,67 | 15,35 | 15,23 | 15,32 | 1.954 | 628.329.500 |
| 30/4/2026 | 15,31 | 15,35 | +2,88% | 14,87 | 15,50 | 15,14 | 15,35 | 15,44 | 1.690 | 2.394.476.200 |
| 29/4/2026 | 15,31 | 14,92 | -2,55% | 14,92 | 15,31 | 15,00 | 14,91 | 15,00 | 2.451 | 772.820.400 |
| 28/4/2026 | 15,15 | 15,31 | +1,32% | 14,84 | 15,37 | 15,15 | 15,31 | 15,32 | 1.950 | 1.129.113.900 |
| 27/4/2026 | 15,41 | 15,11 | -2,58% | 15,01 | 15,48 | 15,13 | 15,05 | 15,12 | 2.989 | 1.254.372.500 |
| 24/4/2026 | 15,42 | 15,51 | -0,13% | 15,22 | 15,61 | 15,37 | 15,39 | 15,51 | 1.366 | 469.980.600 |
| 23/4/2026 | 15,94 | 15,53 | -2,88% | 15,42 | 16,15 | 15,66 | 15,52 | 15,64 | 1.979 | 703.101.300 |
| 22/4/2026 | 15,90 | 15,99 | -0,74% | 15,82 | 16,13 | 15,97 | 15,90 | 16,00 | 4.047 | 1.137.220.300 |
| 20/4/2026 | 16,18 | 16,11 | 0,00% | 15,92 | 16,18 | 16,03 | 16,11 | 16,15 | 933 | 289.036.900 |
| 17/4/2026 | 16,14 | 16,11 | +1,45% | 15,99 | 16,32 | 16,15 | 16,01 | 16,11 | 1.966 | 838.302.100 |
| 16/4/2026 | 15,83 | 15,88 | +0,57% | 15,64 | 16,04 | 15,81 | 15,84 | 15,88 | 3.550 | 2.338.857.100 |
| 15/4/2026 | 15,30 | 15,79 | +0,38% | 15,16 | 15,79 | 15,56 | 15,68 | 15,79 | 3.535 | 2.018.972.000 |
| 14/4/2026 | 16,27 | 15,73 | -3,26% | 15,59 | 16,63 | 15,95 | 15,73 | 15,78 | 6.541 | 2.953.186.100 |
| 13/4/2026 | 16,17 | 16,26 | +1,12% | 15,66 | 16,34 | 16,09 | 16,26 | 16,30 | 4.286 | 1.962.844.100 |
| 10/4/2026 | 16,45 | 16,08 | -1,65% | 15,89 | 16,56 | 16,32 | 16,07 | 16,08 | 2.875 | 3.034.621.100 |
| 9/4/2026 | 16,03 | 16,35 | +1,93% | 15,94 | 16,67 | 16,35 | 16,32 | 16,40 | 3.328 | 1.046.258.900 |
| 8/4/2026 | 15,81 | 16,04 | +4,29% | 15,76 | 16,39 | 16,04 | 15,99 | 16,10 | 4.208 | 1.721.047.500 |
| 7/4/2026 | 15,64 | 15,38 | -2,23% | 15,14 | 15,75 | 15,33 | 15,35 | 15,38 | 1.485 | 674.697.500 |
| 6/4/2026 | 16,09 | 15,73 | -2,24% | 15,64 | 16,14 | 15,83 | 15,72 | 15,86 | 1.809 | 626.152.800 |
| 2/4/2026 | 16,03 | 16,09 | -2,07% | 15,77 | 16,39 | 16,06 | 16,09 | 16,10 | 1.690 | 519.213.300 |
| 1/4/2026 | 16,39 | 16,43 | +0,37% | 16,31 | 16,74 | 16,49 | 16,41 | 16,47 | 2.934 | 892.154.900 |
| 31/3/2026 | 15,94 | 16,37 | +5,14% | 15,61 | 16,37 | 16,10 | 16,30 | 16,38 | 3.964 | 997.012.800 |
| 30/3/2026 | 15,76 | 15,57 | -1,27% | 15,54 | 15,84 | 15,64 | 15,55 | 15,63 | 2.474 | 697.471.200 |
| 27/3/2026 | 16,05 | 15,77 | -1,38% | 15,60 | 16,05 | 15,73 | 15,63 | 15,77 | 1.930 | 725.552.000 |
| 26/3/2026 | 16,16 | 15,99 | -2,50% | 15,76 | 16,22 | 15,96 | 15,82 | 15,99 | 1.756 | 563.434.500 |
| 25/3/2026 | 16,41 | 16,40 | +0,18% | 16,27 | 16,70 | 16,47 | 16,34 | 16,41 | 2.476 | 825.587.200 |
| 24/3/2026 | 16,28 | 16,37 | -0,24% | 16,00 | 16,37 | 16,21 | 16,22 | 16,37 | 1.342 | 559.274.100 |
| 23/3/2026 | 15,95 | 16,41 | +5,26% | 15,79 | 16,48 | 16,27 | 16,25 | 16,41 | 3.457 | 1.491.177.000 |
| 20/3/2026 | 16,58 | 15,59 | -4,41% | 15,39 | 16,58 | 15,72 | 15,58 | 15,59 | 2.671 | 890.090.200 |
| 19/3/2026 | 16,43 | 16,31 | -0,79% | 15,84 | 16,43 | 16,06 | 16,13 | 16,33 | 2.497 | 773.229.000 |
| 18/3/2026 | 16,39 | 16,44 | 0,00% | 16,20 | 16,66 | 16,48 | 16,38 | 16,46 | 1.503 | 371.731.600 |
| 17/3/2026 | 16,65 | 16,44 | -0,24% | 16,27 | 16,65 | 16,41 | 16,35 | 16,44 | 1.830 | 531.338.300 |
| 16/3/2026 | 16,23 | 16,48 | +3,45% | 16,23 | 16,66 | 16,48 | 16,42 | 16,48 | 2.642 | 1.048.512.900 |
| 13/3/2026 | 16,07 | 15,93 | -0,13% | 15,79 | 16,65 | 16,13 | 15,80 | 15,95 | 2.726 | 918.364.400 |
| 12/3/2026 | 16,71 | 15,95 | -4,78% | 15,70 | 16,71 | 15,95 | 15,88 | 15,95 | 6.531 | 2.817.685.800 |
| 11/3/2026 | 16,84 | 16,75 | -0,36% | 16,47 | 17,24 | 16,78 | 16,60 | 16,75 | 2.569 | 779.809.100 |
| 10/3/2026 | 17,40 | 16,81 | +2,06% | 16,47 | 17,40 | 16,81 | 16,75 | 16,82 | 6.137 | 1.795.409.000 |
| 9/3/2026 | 16,11 | 16,47 | +1,73% | 15,81 | 16,52 | 16,18 | 16,32 | 16,48 | 3.261 | 1.267.123.100 |
| 6/3/2026 | 16,85 | 16,19 | -2,53% | 16,07 | 16,85 | 16,22 | 16,10 | 16,80 | 4.071 | 1.077.838.200 |
| 5/3/2026 | 17,11 | 16,61 | -2,69% | 16,40 | 17,11 | 16,66 | 16,53 | 16,62 | 3.203 | 1.166.471.100 |
| 4/3/2026 | 16,78 | 17,07 | +2,96% | 16,69 | 17,27 | 16,97 | 17,07 | 17,09 | 3.248 | 1.222.064.700 |
| 3/3/2026 | 17,41 | 16,58 | -4,49% | 16,12 | 17,41 | 16,47 | 16,50 | 16,60 | 4.623 | 1.543.072.600 |
| 2/3/2026 | 17,20 | 17,36 | -0,63% | 16,99 | 17,61 | 17,32 | 17,35 | 17,36 | 2.971 | 965.555.000 |
| 27/2/2026 | 17,89 | 17,47 | -2,18% | 17,29 | 17,89 | 17,48 | 17,41 | 17,47 | 2.344 | 961.870.700 |
| 26/2/2026 | 17,62 | 17,86 | +2,06% | 17,26 | 17,94 | 17,67 | 17,73 | 17,87 | 3.130 | 1.264.479.500 |
| 25/2/2026 | 17,38 | 17,50 | +0,86% | 16,97 | 17,69 | 17,37 | 17,48 | 17,50 | 2.785 | 1.589.872.600 |
| 24/2/2026 | 16,81 | 17,35 | +3,21% | 16,79 | 17,43 | 17,27 | 17,25 | 17,35 | 2.508 | 823.040.800 |
| 23/2/2026 | 16,97 | 16,81 | -1,29% | 16,51 | 17,03 | 16,70 | 16,72 | 16,82 | 2.605 | 772.974.400 |
| 20/2/2026 | 16,86 | 17,03 | +1,01% | 16,54 | 17,04 | 16,85 | 16,92 | 17,03 | 1.315 | 461.746.100 |
| 19/2/2026 | 16,87 | 16,86 | 0,00% | 16,62 | 16,98 | 16,81 | 16,83 | 16,87 | 1.614 | 556.944.800 |
| 18/2/2026 | 16,76 | 16,86 | +0,60% | 16,67 | 17,05 | 16,86 | 16,77 | 16,87 | 1.770 | 661.802.500 |
| 13/2/2026 | 16,73 | 16,76 | -2,05% | 16,30 | 16,90 | 16,64 | 16,75 | 16,77 | 2.558 | 748.261.200 |
| 11/2/2026 | 16,94 | 17,11 | +1,18% | 16,79 | 17,18 | 17,03 | 16,99 | 17,11 | 2.443 | 830.616.300 |
| 10/2/2026 | 16,87 | 16,91 | +0,96% | 16,65 | 17,03 | 16,86 | 16,85 | 16,93 | 4.747 | 1.775.913.200 |
| 9/2/2026 | 16,75 | 16,75 | +1,09% | 16,37 | 16,85 | 16,66 | 16,75 | 16,89 | 4.538 | 2.217.205.000 |
| 6/2/2026 | 16,02 | 16,57 | +2,92% | 15,84 | 16,72 | 16,35 | 16,56 | 16,58 | 2.715 | 1.311.522.400 |
| 5/2/2026 | 15,78 | 16,10 | +2,03% | 15,78 | 16,29 | 16,10 | 16,10 | 16,12 | 2.334 | 827.492.000 |
| 4/2/2026 | 16,27 | 15,78 | -2,29% | 15,46 | 16,40 | 15,80 | 15,69 | 15,78 | 4.407 | 1.983.593.800 |
| 3/2/2026 | 15,59 | 16,15 | +2,22% | 15,59 | 16,58 | 16,11 | 16,07 | 16,17 | 4.943 | 1.980.971.300 |
| 2/2/2026 | 15,75 | 15,80 | +1,28% | 15,42 | 15,90 | 15,71 | 15,74 | 15,80 | 2.697 | 986.213.200 |
| 30/1/2026 | 15,43 | 15,60 | 0,00% | 15,33 | 15,65 | 15,51 | 15,50 | 15,60 | 4.039 | 1.084.503.800 |
| 29/1/2026 | 16,05 | 15,60 | -2,68% | 15,38 | 16,23 | 15,72 | 15,59 | 15,60 | 3.854 | 1.453.193.300 |
| 28/1/2026 | 16,20 | 16,03 | +0,12% | 15,86 | 16,46 | 16,05 | 15,98 | 16,03 | 3.476 | 1.441.628.200 |
| 27/1/2026 | 16,15 | 16,01 | +0,95% | 15,95 | 16,21 | 16,06 | 15,95 | 16,01 | 1.975 | 662.755.400 |
| 26/1/2026 | 16,00 | 15,86 | +0,38% | 15,46 | 16,00 | 15,68 | 15,80 | 15,87 | 2.417 | 595.560.000 |
| 23/1/2026 | 15,80 | 15,80 | +0,06% | 15,59 | 16,01 | 15,79 | 15,77 | 15,80 | 2.502 | 989.813.700 |
| 22/1/2026 | 15,39 | 15,79 | +2,60% | 15,29 | 16,06 | 15,84 | 15,60 | 15,79 | 2.529 | 1.486.085.200 |
| 21/1/2026 | 14,84 | 15,39 | +4,69% | 14,75 | 15,39 | 15,11 | 15,25 | 15,39 | 3.422 | 1.601.268.700 |