O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
8/9/2025 16,10 15,95 -0,37% 15,87 16,16 15,98 15,95 16,10 70 1.745.771
5/9/2025 15,49 16,01 +4,44% 15,49 16,29 15,93 16,01 16,29 43 1.236.251
4/9/2025 15,40 15,33 -0,97% 15,31 15,66 15,39 15,33 15,39 48 1.564.411
3/9/2025 15,25 15,48 +3,82% 15,17 15,54 15,36 15,25 15,48 63 1.765.349
2/9/2025 15,21 14,91 -1,97% 14,89 15,54 15,01 14,91 15,50 187 1.698.728
1/9/2025 15,73 15,21 -4,46% 15,14 15,86 15,35 15,21 15,98 165 4.068.546
29/8/2025 16,02 15,92 +0,70% 15,92 16,29 16,07 15,82 15,99 97 3.441.620
28/8/2025 15,99 15,81 -0,63% 15,73 16,05 15,86 15,81 16,01 50 2.005.753
27/8/2025 15,78 15,91 +2,45% 15,43 15,91 15,62 15,71 15,91 47 2.012.009
26/8/2025 15,70 15,53 -1,40% 15,53 15,92 15,75 15,53 15,77 47 1.938.867
25/8/2025 15,86 15,75 0,00% 15,75 16,11 15,93 15,75 15,90 45 1.752.429
22/8/2025 15,25 15,75 +3,62% 15,25 15,89 15,80 15,75 15,95 47 1.128.769
21/8/2025 15,21 15,20 -0,98% 15,19 15,65 15,41 15,20 15,43 215 2.723.939
20/8/2025 15,00 15,35 +1,19% 14,93 15,54 15,28 15,35 15,58 68 2.278.635
19/8/2025 15,77 15,17 -3,87% 15,17 15,77 15,45 15,17 15,29 54 2.281.656
18/8/2025 15,98 15,78 +2,07% 15,73 16,28 15,87 15,78 15,94 89 3.239.262
15/8/2025 15,37 15,46 +1,78% 15,35 16,18 15,72 15,45 15,50 79 2.330.314
14/8/2025 15,40 15,19 -0,65% 15,19 15,41 15,25 15,19 15,33 44 1.549.866
13/8/2025 14,92 15,29 -0,13% 14,92 15,50 15,30 15,29 15,42 423 1.805.954
12/8/2025 15,10 15,31 +1,39% 15,10 15,54 15,34 15,31 15,50 89 2.091.868
11/8/2025 15,15 15,10 -1,56% 15,04 15,50 15,19 15,10 15,21 75 2.699.120
8/8/2025 15,38 15,34 +0,79% 15,01 15,48 15,20 15,34 15,49 46 1.374.151
7/8/2025 14,89 15,22 +1,67% 14,89 15,38 15,17 15,22 15,38 277 1.176.132
6/8/2025 14,73 14,97 +2,46% 14,73 15,03 14,89 14,82 15,03 22 655.191
5/8/2025 14,55 14,61 +0,27% 14,55 14,89 14,66 14,61 14,72 43 1.033.558
4/8/2025 14,34 14,57 +0,41% 14,34 14,79 14,63 14,57 14,64 84 967.190
1/8/2025 14,73 14,51 -0,68% 14,51 14,88 14,68 14,51 14,69 73 1.105.446
31/7/2025 14,59 14,61 +0,21% 14,31 14,67 14,50 14,40 14,61 29 725.408
30/7/2025 14,36 14,58 +3,92% 14,34 14,84 14,53 14,34 14,58 58 1.366.104
29/7/2025 14,13 14,03 -0,78% 14,03 14,38 14,15 14,02 14,22 113 829.581
28/7/2025 14,43 14,14 -2,95% 14,13 14,47 14,20 14,13 14,31 11 410.625
25/7/2025 14,26 14,57 +1,53% 14,16 14,58 14,41 14,32 14,58 18 537.809
24/7/2025 14,19 14,35 +1,77% 14,08 14,35 14,18 14,10 14,35 21 666.470
23/7/2025 13,89 14,10 +1,37% 13,78 14,28 14,15 14,09 14,27 70 961.261
22/7/2025 14,22 13,91 -2,18% 13,74 14,22 13,91 13,84 13,94 67 1.061.674
21/7/2025 14,33 14,22 -0,07% 14,05 14,43 14,23 14,11 14,22 29 906.659
18/7/2025 14,69 14,23 -3,00% 14,22 14,69 14,42 14,23 14,43 25 592.899
17/7/2025 14,73 14,67 +2,37% 14,62 14,76 14,67 14,44 14,68 29 532.652
16/7/2025 14,41 14,33 -0,83% 14,16 14,62 14,37 14,33 14,62 34 1.252.078
15/7/2025 14,91 14,45 +1,76% 14,34 14,91 14,57 14,45 14,67 114 708.508
14/7/2025 14,55 14,20 -2,74% 14,18 14,55 14,25 14,19 14,38 19 602.828
11/7/2025 14,77 14,60 -0,95% 14,31 14,77 14,57 14,39 14,60 14 355.683
10/7/2025 14,82 14,74 -0,14% 14,55 14,82 14,74 14,64 14,74 13 297.790
9/7/2025 15,13 14,76 -1,86% 14,50 15,13 14,84 14,24 14,76 29 1.175.780
8/7/2025 15,16 15,04 -0,92% 15,04 15,36 15,19 15,04 15,32 35 814.241
7/7/2025 15,54 15,18 -2,32% 14,79 15,54 15,18 14,80 15,21 57 827.610
4/7/2025 15,16 15,54 +2,85% 14,94 15,54 15,08 14,69 15,54 45 1.260.899
3/7/2025 14,90 15,11 +2,44% 14,62 15,12 14,97 14,98 15,12 31 938.675
2/7/2025 15,15 14,75 -3,47% 14,75 15,22 14,99 14,75 14,85 174 1.355.427
1/7/2025 14,99 15,28 +3,03% 14,96 15,50 15,21 15,28 15,46 75 1.661.417
30/6/2025 14,92 14,83 +1,64% 14,55 14,92 14,75 14,76 14,99 30 790.639
27/6/2025 14,46 14,59 +0,27% 14,27 14,67 14,50 14,35 14,60 31 1.208.031
26/6/2025 14,51 14,55 +0,97% 14,51 14,89 14,60 14,54 14,76 34 1.022.030
25/6/2025 14,65 14,41 -0,62% 14,41 14,71 14,53 14,41 14,50 17 611.809
24/6/2025 14,52 14,50 +0,07% 14,28 14,83 14,56 14,43 14,70 28 1.154.754
23/6/2025 14,89 14,49 0,00% 14,20 14,89 14,39 14,24 14,50 33 823.522
20/6/2025 14,50 14,49 -1,36% 14,27 14,52 14,37 14,27 14,49 25 790.519
18/6/2025 14,87 14,69 -2,00% 14,51 14,87 14,69 14,54 14,70 34 1.221.484
17/6/2025 14,91 14,99 +0,60% 14,86 14,99 14,91 14,86 14,99 62 377.432
16/6/2025 14,98 14,90 +0,20% 14,90 15,20 15,01 14,89 15,00 32 894.651
13/6/2025 15,03 14,87 +0,54% 14,83 15,05 14,91 14,87 14,99 24 598.179
12/6/2025 14,96 14,79 -0,74% 14,78 15,06 14,92 14,78 15,01 25 732.968
11/6/2025 14,63 14,90 +2,19% 14,63 15,05 14,87 14,89 15,05 30 995.246
10/6/2025 14,75 14,58 -1,22% 14,49 14,87 14,62 14,58 14,70 31 516.230
9/6/2025 14,51 14,76 +1,44% 14,32 14,76 14,57 14,55 14,76 84 1.057.018
6/6/2025 14,51 14,55 -0,07% 14,51 14,75 14,63 14,55 14,80 92 589.987
5/6/2025 15,00 14,56 -1,56% 14,40 15,00 14,73 14,66 14,76 40 1.312.755
4/6/2025 14,34 14,79 +2,42% 14,34 14,91 14,67 14,88 14,92 103 1.743.166
3/6/2025 14,54 14,44 +1,62% 14,28 14,78 14,53 14,44 14,66 69 1.291.001
2/6/2025 14,49 14,21 -1,93% 14,21 14,69 14,32 14,21 14,39 335 1.571.314
30/5/2025 14,07 14,49 +2,26% 14,07 14,49 14,28 14,34 14,49 29 580.172
29/5/2025 14,10 14,17 -0,91% 13,95 14,41 14,22 14,17 14,35 37 1.729.598
28/5/2025 14,30 14,30 -1,11% 14,07 14,30 14,18 14,02 14,30 31 621.183
27/5/2025 13,99 14,46 +5,32% 13,86 14,46 14,18 14,11 14,46 58 937.869
26/5/2025 13,92 13,73 +0,07% 13,68 13,92 13,78 13,73 13,90 19 481.182
23/5/2025 13,51 13,72 -0,58% 13,51 13,95 13,75 13,72 13,92 37 914.969
22/5/2025 13,68 13,80 +1,40% 13,60 13,99 13,81 13,80 13,97 30 893.591
21/5/2025 13,75 13,61 -1,02% 13,36 13,75 13,55 13,48 13,61 39 1.123.571
20/5/2025 13,70 13,75 +0,44% 13,30 13,89 13,63 13,75 13,90 91 1.863.309
19/5/2025 13,60 13,69 +2,78% 13,19 13,74 13,58 13,50 13,69 95 929.226
16/5/2025 13,24 13,32 +0,60% 12,94 13,58 13,24 13,11 13,32 46 2.030.568
15/5/2025 12,73 13,24 +1,92% 12,73 13,26 13,02 13,05 13,24 170 1.074.604
14/5/2025 12,30 12,99 +2,53% 12,30 13,00 12,67 12,60 13,00 285 1.689.608
13/5/2025 11,88 12,67 +9,89% 11,88 12,67 12,42 12,30 12,67 387 2.245.598
12/5/2025 11,56 11,53 +0,52% 11,46 11,72 11,55 11,50 11,53 23 547.819
9/5/2025 11,67 11,47 +0,53% 11,35 11,69 11,48 11,46 11,62 34 1.132.716
8/5/2025 11,39 11,41 +2,98% 11,26 11,70 11,49 11,41 11,63 30 702.190
7/5/2025 11,02 11,08 -1,51% 11,01 11,25 11,13 11,07 11,21 23 493.085
6/5/2025 11,22 11,25 +1,35% 11,16 11,30 11,25 11,11 11,25 16 389.323
5/5/2025 11,52 11,10 -2,63% 11,10 11,53 11,24 11,10 11,20 34 861.208
2/5/2025 11,60 11,40 -0,96% 11,40 11,60 11,50 10,95 11,59 28 420.972
29/4/2025 11,55 11,51 -0,35% 11,51 11,69 11,60 11,48 11,54 20 398.130
28/4/2025 11,21 11,55 +1,49% 11,21 11,60 11,47 11,41 11,56 38 773.710
25/4/2025 11,08 11,38 +2,43% 11,01 11,40 11,21 11,12 11,38 39 1.149.488
24/4/2025 10,54 11,11 +4,12% 10,54 11,30 10,96 10,96 11,11 62 1.274.689
23/4/2025 10,94 10,67 -3,61% 10,62 10,94 10,81 10,67 10,85 67 882.260
22/4/2025 10,75 11,07 +5,53% 10,22 11,07 10,69 10,21 11,08 44 1.082.984
17/4/2025 10,28 10,49 +0,48% 10,28 10,57 10,51 10,48 10,66 32 324.792
16/4/2025 10,40 10,44 -0,95% 10,23 10,58 10,39 10,25 10,45 36 753.297
15/4/2025 10,76 10,54 -1,13% 10,54 10,78 10,68 10,54 10,74 22 324.823
14/4/2025 10,87 10,66 -1,30% 10,66 10,89 10,75 10,65 10,74 26 371.145
11/4/2025 10,76 10,80 -0,74% 10,67 10,90 10,79 10,79 10,89 34 577.656
10/4/2025 11,11 10,88 +0,55% 10,41 11,11 10,78 10,66 10,88 17 191.919
9/4/2025 10,62 10,82 +2,08% 10,50 10,91 10,76 10,82 11,00 19 541.374
8/4/2025 11,11 10,60 -0,47% 10,60 11,11 10,69 10,60 10,65 30 812.850
7/4/2025 10,98 10,65 -2,20% 10,51 10,98 10,70 10,50 10,66 33 673.609
4/4/2025 10,64 10,89 -0,73% 10,64 10,91 10,80 10,80 10,90 28 648.276
3/4/2025 10,90 10,97 -0,36% 10,83 10,98 10,94 10,93 10,98 14 371.981
2/4/2025 11,10 11,01 -0,54% 10,92 11,10 10,99 10,94 11,02 33 730.098
1/4/2025 10,84 11,07 +3,46% 10,84 11,08 10,99 10,94 11,07 386 910.195
31/3/2025 10,82 10,70 -2,28% 10,69 10,88 10,75 10,69 10,84 29 769.144
28/3/2025 10,87 10,95 +0,64% 10,83 10,95 10,88 10,84 10,95 39 641.143
27/3/2025 10,77 10,88 -0,27% 10,77 11,02 10,91 10,71 10,88 29 661.395
26/3/2025 10,67 10,91 +0,46% 10,67 11,00 10,90 10,73 10,91 35 590.806
25/3/2025 10,55 10,86 +3,82% 10,55 10,87 10,74 10,70 10,86 135 710.024
24/3/2025 10,75 10,46 -2,33% 10,44 10,75 10,59 10,45 10,52 23 690.566
21/3/2025 10,58 10,71 +1,23% 10,14 10,71 10,59 10,59 10,71 28 496.012
20/3/2025 10,49 10,58 +2,62% 10,33 10,59 10,49 10,43 10,59 36 565.675
19/3/2025 10,20 10,31 +1,88% 10,10 10,40 10,24 10,29 10,45 31 539.011
18/3/2025 9,87 10,12 +0,40% 9,87 10,12 9,96 9,94 10,14 121 564.050
17/3/2025 9,92 10,08 +1,10% 9,92 10,18 10,04 9,97 10,08 25 469.973
14/3/2025 9,81 9,97 +1,42% 9,62 9,98 9,78 9,85 9,98 37 600.725
13/3/2025 9,94 9,83 -0,51% 9,70 9,94 9,79 9,74 9,83 32 459.423
12/3/2025 9,77 9,88 +1,23% 9,69 9,88 9,78 9,77 9,98 26 543.847
11/3/2025 9,91 9,76 -1,21% 9,73 10,20 9,86 9,76 9,89 29 562.066
10/3/2025 9,99 9,88 -0,10% 9,84 10,00 9,90 9,86 9,88 28 332.781

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.