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.
TFCO4F - 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 | 14,29 | 13,80 | -2,82% | 13,80 | 14,29 | 14,06 | 13,80 | 14,01 | 137 | 2.289.103 |
| 17/7/2026 | 14,49 | 14,20 | -3,34% | 14,20 | 14,62 | 14,41 | 14,20 | 14,42 | 100 | 1.587.398 |
| 16/7/2026 | 14,80 | 14,69 | -2,13% | 14,50 | 14,92 | 14,66 | 14,50 | 14,69 | 74 | 1.289.095 |
| 15/7/2026 | 14,75 | 15,01 | +0,13% | 14,75 | 15,11 | 14,96 | 14,85 | 15,01 | 66 | 1.530.691 |
| 14/7/2026 | 15,02 | 14,99 | +1,01% | 14,78 | 15,17 | 15,00 | 14,99 | 15,20 | 147 | 1.312.792 |
| 13/7/2026 | 15,19 | 14,84 | -0,74% | 14,84 | 15,20 | 15,04 | 14,84 | 15,07 | 80 | 1.274.253 |
| 10/7/2026 | 15,05 | 14,95 | +2,61% | 14,88 | 15,20 | 15,02 | 14,95 | 15,13 | 96 | 1.602.846 |
| 9/7/2026 | 14,75 | 14,57 | -0,21% | 14,57 | 14,96 | 14,74 | 14,57 | 14,69 | 63 | 1.334.083 |
| 8/7/2026 | 14,91 | 14,60 | -1,62% | 14,60 | 14,91 | 14,72 | 14,60 | 14,80 | 105 | 1.292.931 |
| 7/7/2026 | 15,21 | 14,84 | +0,27% | 14,84 | 15,39 | 15,07 | 14,84 | 15,08 | 93 | 1.152.074 |
| 6/7/2026 | 15,03 | 14,80 | -4,82% | 14,80 | 15,64 | 15,13 | 14,80 | 15,55 | 86 | 1.209.671 |
| 3/7/2026 | 14,81 | 15,55 | +2,64% | 14,81 | 15,63 | 15,38 | 15,40 | 15,55 | 152 | 1.928.291 |
| 2/7/2026 | 14,80 | 15,15 | +1,68% | 14,80 | 15,40 | 15,14 | 15,15 | 15,40 | 152 | 1.202.485 |
| 1/7/2026 | 14,82 | 14,90 | +0,40% | 14,81 | 15,16 | 14,98 | 14,90 | 15,21 | 866 | 3.733.306 |
| 30/6/2026 | 14,90 | 14,84 | -3,82% | 14,71 | 15,11 | 14,87 | 14,84 | 15,11 | 109 | 1.324.187 |
| 29/6/2026 | 15,25 | 15,43 | -0,26% | 15,08 | 15,43 | 15,18 | 15,12 | 15,43 | 95 | 972.050 |
| 26/6/2026 | 15,15 | 15,47 | +2,79% | 14,90 | 15,56 | 15,22 | 15,29 | 15,47 | 161 | 1.792.007 |
| 25/6/2026 | 15,24 | 15,05 | -0,86% | 15,05 | 15,60 | 15,29 | 15,05 | 15,23 | 213 | 2.790.828 |
| 24/6/2026 | 15,05 | 15,18 | +2,15% | 15,00 | 15,49 | 15,26 | 15,18 | 15,43 | 85 | 1.705.632 |
| 23/6/2026 | 14,76 | 14,86 | +3,19% | 14,64 | 15,13 | 14,78 | 14,86 | 15,14 | 80 | 1.627.916 |
| 22/6/2026 | 14,74 | 14,40 | -0,35% | 14,40 | 15,19 | 14,67 | 14,40 | 14,69 | 47 | 1.479.467 |
| 19/6/2026 | 14,40 | 14,45 | -0,14% | 14,40 | 15,18 | 14,52 | 14,45 | 15,00 | 102 | 737.747 |
| 18/6/2026 | 14,80 | 14,47 | -2,23% | 14,47 | 15,11 | 14,66 | 14,47 | 14,73 | 230 | 1.851.850 |
| 17/6/2026 | 15,56 | 14,80 | -2,70% | 14,80 | 15,57 | 15,19 | 14,80 | 15,07 | 111 | 1.416.604 |
| 16/6/2026 | 15,57 | 15,21 | -1,49% | 15,11 | 15,57 | 15,29 | 15,21 | 15,35 | 104 | 2.202.719 |
| 15/6/2026 | 16,20 | 15,44 | -3,14% | 15,44 | 16,20 | 15,85 | 15,44 | 15,68 | 97 | 2.654.571 |
| 12/6/2026 | 15,88 | 15,94 | +1,21% | 15,59 | 16,04 | 15,79 | 15,66 | 15,94 | 92 | 1.595.511 |
| 11/6/2026 | 15,14 | 15,75 | +3,08% | 15,14 | 16,04 | 15,59 | 15,75 | 16,04 | 171 | 2.220.137 |
| 10/6/2026 | 15,39 | 15,28 | +1,93% | 14,83 | 15,39 | 15,06 | 15,07 | 15,28 | 176 | 1.978.270 |
| 9/6/2026 | 15,00 | 14,99 | +2,11% | 14,81 | 15,32 | 15,06 | 14,99 | 15,00 | 62 | 2.265.796 |
| 8/6/2026 | 14,49 | 14,68 | +2,02% | 14,49 | 14,93 | 14,75 | 14,68 | 14,93 | 34 | 1.028.312 |
| 5/6/2026 | 14,52 | 14,39 | -1,30% | 14,39 | 15,00 | 14,65 | 14,39 | 15,00 | 64 | 1.560.653 |
| 3/6/2026 | 15,00 | 14,58 | -2,93% | 14,40 | 15,00 | 14,65 | 14,48 | 14,58 | 136 | 1.623.321 |
| 2/6/2026 | 15,00 | 15,02 | +2,32% | 14,89 | 15,20 | 15,02 | 15,02 | 15,30 | 79 | 1.769.789 |
| 1/6/2026 | 15,00 | 14,68 | -0,34% | 14,45 | 15,00 | 14,81 | 14,68 | 14,82 | 1.852 | 6.049.660 |
| 29/5/2026 | 14,39 | 14,73 | +1,80% | 14,33 | 15,00 | 14,74 | 14,73 | 14,90 | 120 | 2.221.713 |
| 28/5/2026 | 14,43 | 14,47 | +1,90% | 14,15 | 14,52 | 14,36 | 14,24 | 14,47 | 69 | 1.298.856 |
| 27/5/2026 | 14,41 | 14,20 | -5,33% | 14,20 | 14,70 | 14,36 | 14,20 | 14,35 | 156 | 1.808.909 |
| 26/5/2026 | 15,00 | 15,00 | 0,00% | 14,32 | 15,00 | 14,52 | 14,50 | 15,00 | 447 | 2.116.618 |
| 25/5/2026 | 14,75 | 15,00 | +4,17% | 14,64 | 15,00 | 14,80 | 14,79 | 15,00 | 64 | 1.536.552 |
| 22/5/2026 | 14,66 | 14,40 | -1,91% | 14,40 | 14,84 | 14,59 | 14,40 | 14,59 | 211 | 1.609.748 |
| 21/5/2026 | 15,00 | 14,68 | -3,55% | 14,64 | 15,00 | 14,77 | 14,68 | 14,92 | 90 | 2.258.288 |
| 20/5/2026 | 15,04 | 15,22 | +2,63% | 14,83 | 15,24 | 15,06 | 15,00 | 15,22 | 100 | 2.796.130 |
| 19/5/2026 | 15,60 | 14,83 | -3,58% | 14,69 | 15,60 | 14,86 | 14,75 | 14,83 | 127 | 2.648.423 |
| 18/5/2026 | 15,22 | 15,38 | +2,33% | 15,16 | 15,49 | 15,35 | 15,29 | 15,38 | 71 | 2.314.631 |
| 15/5/2026 | 14,70 | 15,03 | -2,40% | 14,70 | 15,28 | 15,09 | 15,03 | 15,28 | 194 | 1.980.417 |
| 14/5/2026 | 14,96 | 15,40 | +3,70% | 14,76 | 15,40 | 15,18 | 15,22 | 15,40 | 66 | 1.955.592 |
| 13/5/2026 | 15,22 | 14,85 | -6,01% | 14,60 | 15,30 | 14,99 | 14,67 | 14,85 | 148 | 3.555.716 |
| 12/5/2026 | 15,99 | 15,80 | +3,13% | 15,10 | 15,99 | 15,50 | 15,33 | 15,80 | 326 | 3.310.873 |
| 11/5/2026 | 16,39 | 15,32 | -3,77% | 15,28 | 16,39 | 15,48 | 15,32 | 15,50 | 119 | 1.763.253 |
| 8/5/2026 | 16,39 | 15,92 | +0,76% | 15,75 | 16,39 | 15,94 | 15,63 | 15,92 | 270 | 2.283.121 |
| 7/5/2026 | 16,20 | 15,80 | -1,86% | 15,80 | 16,39 | 15,99 | 15,80 | 16,02 | 124 | 1.947.743 |
| 6/5/2026 | 15,80 | 16,10 | +4,89% | 15,68 | 16,20 | 16,05 | 16,10 | 16,20 | 131 | 2.512.637 |
| 5/5/2026 | 15,37 | 15,35 | -0,39% | 15,23 | 15,59 | 15,39 | 15,35 | 15,59 | 133 | 1.001.968 |
| 4/5/2026 | 15,60 | 15,41 | -0,45% | 15,21 | 15,64 | 15,37 | 15,20 | 15,41 | 343 | 2.595.470 |
| 30/4/2026 | 15,02 | 15,48 | +4,17% | 14,85 | 15,56 | 15,29 | 15,45 | 15,48 | 205 | 1.533.989 |
| 29/4/2026 | 15,20 | 14,86 | -3,51% | 14,86 | 15,28 | 15,03 | 14,86 | 15,05 | 146 | 1.610.517 |
| 28/4/2026 | 15,76 | 15,40 | -2,53% | 14,88 | 15,76 | 15,14 | 15,24 | 15,40 | 118 | 2.363.685 |
| 27/4/2026 | 15,51 | 15,80 | +2,93% | 15,00 | 15,80 | 15,27 | 15,76 | 15,80 | 262 | 2.787.560 |
| 24/4/2026 | 15,42 | 15,35 | -1,03% | 15,25 | 15,65 | 15,39 | 15,35 | 15,54 | 191 | 2.823.261 |
| 23/4/2026 | 16,20 | 15,51 | -2,08% | 15,45 | 16,21 | 15,76 | 15,51 | 15,66 | 136 | 2.387.425 |
| 22/4/2026 | 16,39 | 15,84 | -1,43% | 15,84 | 16,39 | 15,99 | 15,84 | 16,40 | 207 | 2.012.091 |
| 20/4/2026 | 15,91 | 16,07 | -1,05% | 15,91 | 16,31 | 16,06 | 16,07 | 16,18 | 87 | 1.697.825 |
| 17/4/2026 | 16,20 | 16,24 | +1,88% | 15,79 | 16,34 | 16,13 | 16,07 | 16,24 | 84 | 1.919.831 |
| 16/4/2026 | 15,97 | 15,94 | +2,25% | 15,67 | 16,04 | 15,91 | 15,80 | 15,94 | 120 | 3.694.495 |
| 15/4/2026 | 15,81 | 15,59 | -2,26% | 15,31 | 15,83 | 15,53 | 15,59 | 15,83 | 251 | 4.067.615 |
| 14/4/2026 | 16,59 | 15,95 | -1,05% | 15,63 | 16,70 | 16,03 | 15,95 | 15,96 | 214 | 6.404.346 |
| 13/4/2026 | 16,60 | 16,12 | +0,69% | 15,68 | 16,60 | 16,07 | 16,12 | 16,35 | 210 | 6.158.822 |
| 10/4/2026 | 16,67 | 16,01 | -2,97% | 15,90 | 16,67 | 16,14 | 16,01 | 16,30 | 145 | 2.545.480 |
| 9/4/2026 | 16,11 | 16,50 | +1,85% | 15,92 | 16,60 | 16,36 | 16,29 | 16,50 | 173 | 2.194.761 |
| 8/4/2026 | 15,54 | 16,20 | +6,58% | 15,54 | 16,20 | 16,03 | 15,96 | 16,20 | 80 | 2.360.613 |
| 7/4/2026 | 15,76 | 15,20 | -2,56% | 15,20 | 15,76 | 15,36 | 15,20 | 15,48 | 118 | 2.236.766 |
| 6/4/2026 | 16,09 | 15,60 | -1,95% | 15,60 | 16,18 | 15,80 | 15,60 | 16,40 | 71 | 1.538.206 |
| 2/4/2026 | 16,01 | 15,91 | -2,39% | 15,80 | 16,32 | 16,05 | 15,91 | 16,16 | 55 | 1.624.364 |
| 1/4/2026 | 16,40 | 16,30 | -0,61% | 16,29 | 16,80 | 16,68 | 16,30 | 16,57 | 1.327 | 4.717.526 |
| 31/3/2026 | 15,57 | 16,40 | +5,81% | 15,57 | 16,40 | 16,01 | 16,23 | 16,40 | 56 | 1.962.173 |
| 30/3/2026 | 16,19 | 15,50 | -1,46% | 15,50 | 16,19 | 15,65 | 15,50 | 15,71 | 56 | 1.690.756 |
| 27/3/2026 | 16,39 | 15,73 | -1,75% | 15,60 | 16,40 | 15,80 | 15,61 | 15,73 | 128 | 1.811.418 |
| 26/3/2026 | 16,11 | 16,01 | -2,73% | 15,80 | 16,37 | 16,04 | 16,01 | 16,06 | 78 | 2.097.700 |
| 25/3/2026 | 16,19 | 16,46 | +1,54% | 16,19 | 16,78 | 16,53 | 16,22 | 16,46 | 127 | 2.034.303 |
| 24/3/2026 | 16,41 | 16,21 | -1,88% | 15,91 | 16,41 | 16,25 | 16,21 | 16,44 | 149 | 1.695.676 |
| 23/3/2026 | 15,83 | 16,52 | +5,02% | 15,76 | 16,52 | 16,29 | 16,21 | 16,52 | 143 | 2.347.928 |
| 20/3/2026 | 16,60 | 15,73 | -4,03% | 15,49 | 16,60 | 15,85 | 15,73 | 15,89 | 90 | 2.088.461 |
| 19/3/2026 | 16,71 | 16,39 | -1,15% | 15,81 | 16,71 | 16,12 | 16,06 | 16,39 | 187 | 2.225.683 |
| 18/3/2026 | 16,21 | 16,58 | +0,18% | 16,20 | 16,63 | 16,46 | 16,36 | 16,58 | 39 | 1.183.752 |
| 17/3/2026 | 16,80 | 16,55 | -1,49% | 16,26 | 16,80 | 16,43 | 16,27 | 16,55 | 95 | 1.076.673 |
| 16/3/2026 | 16,52 | 16,80 | +5,13% | 16,29 | 16,80 | 16,60 | 16,42 | 16,80 | 69 | 1.806.539 |
| 13/3/2026 | 15,99 | 15,98 | +0,95% | 15,83 | 16,60 | 16,16 | 15,80 | 15,98 | 62 | 1.251.244 |
| 12/3/2026 | 16,75 | 15,83 | -5,61% | 15,69 | 16,75 | 16,02 | 15,83 | 16,09 | 134 | 3.053.569 |
| 11/3/2026 | 16,81 | 16,77 | +0,42% | 16,57 | 17,21 | 16,85 | 16,66 | 16,77 | 132 | 3.309.402 |
| 10/3/2026 | 16,83 | 16,70 | +1,21% | 16,55 | 17,40 | 16,92 | 16,70 | 16,93 | 226 | 6.293.580 |
| 9/3/2026 | 16,07 | 16,50 | +2,04% | 15,89 | 16,50 | 16,14 | 16,26 | 16,50 | 68 | 2.597.004 |
| 6/3/2026 | 16,40 | 16,17 | -3,29% | 16,10 | 16,75 | 16,28 | 16,10 | 16,40 | 103 | 2.231.269 |
| 5/3/2026 | 16,90 | 16,72 | -1,53% | 16,40 | 17,11 | 16,72 | 16,49 | 16,72 | 126 | 2.482.130 |
| 4/3/2026 | 16,80 | 16,98 | +2,29% | 16,75 | 17,29 | 16,99 | 16,98 | 17,24 | 127 | 2.718.263 |
| 3/3/2026 | 17,21 | 16,60 | -5,41% | 16,11 | 17,21 | 16,56 | 16,50 | 16,63 | 351 | 6.766.576 |
| 2/3/2026 | 17,47 | 17,55 | +0,92% | 17,00 | 17,75 | 17,47 | 17,20 | 17,55 | 341 | 7.895.022 |
| 27/2/2026 | 17,86 | 17,39 | -1,42% | 17,31 | 17,86 | 17,55 | 17,38 | 17,47 | 73 | 2.277.185 |
| 26/2/2026 | 17,60 | 17,64 | +1,67% | 17,21 | 17,94 | 17,56 | 17,64 | 17,68 | 138 | 4.838.282 |
| 25/2/2026 | 17,37 | 17,35 | +0,81% | 16,99 | 17,70 | 17,38 | 17,35 | 17,59 | 242 | 4.237.355 |
| 24/2/2026 | 16,90 | 17,21 | +1,83% | 16,77 | 17,48 | 17,14 | 17,21 | 17,48 | 210 | 3.732.124 |
| 23/2/2026 | 16,67 | 16,90 | -0,71% | 16,51 | 17,18 | 16,75 | 16,68 | 16,90 | 83 | 2.505.049 |
| 20/2/2026 | 16,87 | 17,02 | +1,43% | 16,55 | 17,02 | 16,76 | 16,86 | 17,02 | 77 | 2.439.541 |
| 19/2/2026 | 17,00 | 16,78 | -1,29% | 16,61 | 17,00 | 16,80 | 16,73 | 16,93 | 79 | 1.776.080 |
| 18/2/2026 | 16,90 | 17,00 | +0,59% | 16,65 | 17,05 | 16,92 | 16,70 | 17,00 | 70 | 1.986.655 |
| 13/2/2026 | 16,79 | 16,90 | -1,74% | 16,40 | 16,90 | 16,61 | 16,67 | 16,90 | 90 | 2.561.704 |
| 11/2/2026 | 16,77 | 17,20 | +1,18% | 16,77 | 17,20 | 17,01 | 17,00 | 17,20 | 221 | 3.537.894 |
| 10/2/2026 | 17,00 | 17,00 | +0,41% | 16,67 | 17,00 | 16,88 | 16,72 | 17,00 | 251 | 2.680.914 |
| 9/2/2026 | 16,89 | 16,93 | +1,26% | 16,33 | 17,00 | 16,70 | 16,79 | 16,93 | 461 | 11.522.734 |
| 6/2/2026 | 16,27 | 16,72 | +5,09% | 15,80 | 16,72 | 16,15 | 16,47 | 16,72 | 161 | 4.640.264 |
| 5/2/2026 | 15,80 | 15,91 | +1,99% | 15,79 | 16,30 | 16,09 | 15,91 | 16,22 | 316 | 4.100.554 |
| 4/2/2026 | 16,00 | 15,60 | -2,56% | 15,43 | 16,19 | 15,81 | 15,60 | 15,80 | 185 | 2.920.271 |
| 3/2/2026 | 15,66 | 16,01 | +2,23% | 15,66 | 16,50 | 16,15 | 16,01 | 16,26 | 164 | 6.023.152 |
| 2/2/2026 | 15,70 | 15,66 | +1,56% | 15,00 | 15,90 | 15,66 | 15,65 | 15,77 | 177 | 4.720.736 |
| 30/1/2026 | 15,67 | 15,42 | -0,58% | 15,40 | 15,67 | 15,52 | 15,42 | 15,67 | 87 | 2.342.738 |
| 29/1/2026 | 16,19 | 15,51 | -3,66% | 15,40 | 16,19 | 15,72 | 15,51 | 15,67 | 202 | 2.371.335 |
| 28/1/2026 | 16,03 | 16,10 | +1,45% | 15,82 | 16,44 | 16,14 | 15,83 | 16,10 | 162 | 3.421.079 |
| 27/1/2026 | 15,92 | 15,87 | +0,25% | 15,87 | 16,28 | 16,06 | 15,87 | 16,08 | 295 | 3.535.628 |
| 26/1/2026 | 16,00 | 15,83 | -0,75% | 15,48 | 16,00 | 15,70 | 15,71 | 15,83 | 77 | 2.264.795 |
| 23/1/2026 | 15,95 | 15,95 | +2,31% | 15,58 | 16,00 | 15,83 | 15,74 | 15,95 | 75 | 2.038.053 |
| 22/1/2026 | 15,34 | 15,59 | +2,70% | 15,34 | 16,10 | 15,80 | 15,59 | 15,84 | 131 | 3.359.451 |
| 21/1/2026 | 15,20 | 15,18 | +3,90% | 14,84 | 15,29 | 15,05 | 15,18 | 15,33 | 66 | 2.149.301 |