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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,14 | 12,85 | -0,16% | 12,80 | 13,30 | 13,06 | 12,83 | 13,59 | 197 | 2.582.161 |
| 3/9/2026 | 13,57 | 12,87 | -6,94% | 12,87 | 13,67 | 13,25 | 12,87 | 13,05 | 143 | 3.266.329 |
| 2/9/2026 | 13,39 | 13,83 | +3,44% | 13,17 | 13,83 | 13,53 | 13,42 | 13,83 | 100 | 3.114.995 |
| 1/9/2026 | 12,78 | 13,37 | +4,70% | 12,76 | 13,38 | 13,13 | 13,30 | 13,37 | 102 | 2.980.192 |
| 31/8/2026 | 12,75 | 12,77 | +0,47% | 12,74 | 13,20 | 12,94 | 12,77 | 13,02 | 74 | 1.508.604 |
| 28/8/2026 | 12,86 | 12,71 | -0,16% | 12,60 | 12,96 | 12,69 | 12,71 | 12,89 | 217 | 5.545.213 |
| 27/8/2026 | 12,68 | 12,73 | -1,62% | 12,68 | 13,19 | 12,92 | 12,73 | 12,98 | 65 | 1.336.686 |
| 26/8/2026 | 13,01 | 12,94 | -0,92% | 12,94 | 13,20 | 13,06 | 12,94 | 13,07 | 116 | 1.624.071 |
| 25/8/2026 | 12,65 | 13,06 | +3,65% | 12,59 | 13,06 | 12,80 | 12,85 | 13,06 | 223 | 2.240.718 |
| 24/8/2026 | 13,15 | 12,60 | -3,89% | 12,60 | 13,40 | 12,83 | 12,60 | 12,77 | 242 | 4.973.579 |
| 21/8/2026 | 12,68 | 13,11 | +3,97% | 12,68 | 13,17 | 12,93 | 12,91 | 13,11 | 59 | 1.529.250 |
| 20/8/2026 | 13,01 | 12,61 | -2,10% | 12,61 | 13,01 | 12,78 | 12,61 | 12,87 | 134 | 1.714.833 |
| 19/8/2026 | 13,00 | 12,88 | -0,46% | 12,84 | 13,20 | 13,01 | 12,88 | 13,10 | 127 | 1.581.643 |
| 18/8/2026 | 13,17 | 12,94 | -4,29% | 12,94 | 13,28 | 13,10 | 12,94 | 13,19 | 175 | 1.668.034 |
| 17/8/2026 | 13,45 | 13,52 | +3,52% | 12,97 | 13,52 | 13,16 | 13,50 | 13,52 | 127 | 2.985.702 |
| 14/8/2026 | 14,25 | 13,06 | -0,31% | 12,98 | 14,25 | 13,16 | 13,06 | 13,26 | 248 | 4.783.963 |
| 13/8/2026 | 13,69 | 13,10 | -2,24% | 13,10 | 14,25 | 13,82 | 13,10 | 14,32 | 170 | 3.245.835 |
| 12/8/2026 | 13,83 | 13,40 | -2,26% | 13,40 | 13,95 | 13,61 | 13,40 | 13,64 | 287 | 2.699.960 |
| 11/8/2026 | 14,95 | 13,71 | -6,22% | 13,71 | 14,95 | 13,95 | 13,71 | 13,97 | 224 | 2.994.335 |
| 10/8/2026 | 14,68 | 14,62 | +1,18% | 14,47 | 14,99 | 14,72 | 14,45 | 14,62 | 333 | 6.707.964 |
| 7/8/2026 | 14,81 | 14,45 | -3,09% | 14,37 | 14,81 | 14,50 | 14,45 | 14,58 | 69 | 1.582.265 |
| 6/8/2026 | 14,99 | 14,91 | +0,47% | 14,75 | 15,00 | 14,84 | 14,75 | 14,91 | 48 | 1.395.546 |
| 5/8/2026 | 15,20 | 14,84 | +0,13% | 14,84 | 15,20 | 14,93 | 14,84 | 14,93 | 73 | 1.302.229 |
| 4/8/2026 | 15,02 | 14,82 | -0,34% | 14,78 | 15,13 | 14,93 | 14,82 | 15,02 | 96 | 1.953.743 |
| 3/8/2026 | 14,69 | 14,87 | +2,62% | 14,67 | 15,12 | 14,92 | 14,87 | 15,08 | 1.798 | 5.716.517 |
| 31/7/2026 | 14,02 | 14,49 | -0,07% | 14,02 | 14,80 | 14,57 | 14,49 | 14,72 | 94 | 1.871.153 |
| 30/7/2026 | 13,91 | 14,50 | +3,13% | 13,91 | 14,50 | 14,26 | 14,32 | 14,50 | 68 | 1.455.218 |
| 29/7/2026 | 14,00 | 14,06 | -1,26% | 13,81 | 14,12 | 13,96 | 13,92 | 14,06 | 103 | 1.917.865 |
| 28/7/2026 | 14,16 | 14,24 | +2,45% | 13,90 | 14,46 | 14,25 | 14,00 | 14,24 | 62 | 1.385.802 |
| 27/7/2026 | 14,03 | 13,90 | 0,00% | 13,73 | 14,10 | 13,98 | 13,90 | 14,17 | 63 | 927.126 |
| 24/7/2026 | 14,10 | 13,90 | +0,29% | 13,81 | 14,10 | 13,89 | 13,85 | 13,90 | 58 | 864.109 |
| 23/7/2026 | 13,99 | 13,86 | -0,93% | 13,86 | 14,19 | 14,00 | 13,86 | 14,11 | 144 | 1.037.703 |
| 22/7/2026 | 13,78 | 13,99 | +2,27% | 13,78 | 14,23 | 14,01 | 13,99 | 14,23 | 134 | 1.454.631 |
| 21/7/2026 | 13,90 | 13,68 | -0,87% | 13,68 | 13,97 | 13,81 | 13,68 | 13,94 | 146 | 1.550.438 |
| 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 |