O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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
12/12/2025 16,48 16,38 +0,18% 16,22 16,69 16,39 16,34 16,38 88 3.070.906
11/12/2025 16,40 16,35 +1,43% 16,16 16,50 16,35 16,35 16,43 142 2.279.878
10/12/2025 16,21 16,12 -2,30% 16,07 16,37 16,21 16,12 16,24 163 3.006.088
9/12/2025 16,55 16,50 -0,60% 15,93 16,55 16,26 16,29 16,50 223 5.572.705
8/12/2025 16,80 16,60 -0,84% 16,27 16,82 16,53 16,44 16,60 220 4.460.944
5/12/2025 17,71 16,74 -5,42% 16,45 17,88 17,03 16,55 16,74 286 5.266.444
4/12/2025 17,90 17,70 +0,57% 17,70 18,10 17,94 17,70 17,92 185 2.649.767
3/12/2025 18,00 17,60 -1,95% 17,60 18,00 17,81 17,60 17,88 110 3.430.880
2/12/2025 17,80 17,95 -0,11% 17,53 18,04 17,79 17,95 18,00 621 5.069.321
1/12/2025 18,20 17,97 +1,13% 17,70 18,30 17,97 17,80 17,97 504 8.511.464
28/11/2025 17,86 17,77 +1,48% 17,58 18,16 17,76 17,70 17,77 187 3.999.606
27/11/2025 17,38 17,51 +2,10% 17,37 18,34 17,66 17,51 18,00 180 5.969.167
26/11/2025 16,62 17,15 +3,25% 16,61 17,58 17,09 17,15 17,36 261 2.966.259
25/11/2025 16,20 16,61 +2,53% 16,13 16,78 16,54 16,61 16,78 63 2.294.601
24/11/2025 15,70 16,20 +2,08% 15,70 16,47 16,18 16,20 16,49 65 1.477.841
21/11/2025 16,07 15,87 -1,67% 15,70 16,11 15,85 15,71 15,87 163 1.568.136
19/11/2025 16,20 16,14 +0,25% 15,95 16,27 16,03 15,96 16,14 91 1.783.261
18/11/2025 16,35 16,10 -1,95% 16,10 16,55 16,28 16,10 16,20 136 1.759.230
17/11/2025 16,70 16,42 -0,55% 16,42 16,94 16,69 16,38 16,61 79 2.136.816
14/11/2025 17,00 16,51 -2,19% 16,51 17,58 17,07 16,51 17,16 320 3.234.464
13/11/2025 17,93 16,88 -4,90% 16,87 17,93 17,14 16,88 17,14 214 2.332.347
12/11/2025 18,99 17,75 -1,33% 17,50 18,99 17,79 17,75 17,89 70 2.005.779
11/11/2025 18,07 17,99 -0,11% 17,82 18,34 18,11 17,99 18,18 207 2.886.166
10/11/2025 18,03 18,01 +0,90% 17,73 18,07 17,89 17,83 18,01 66 1.882.164
7/11/2025 18,10 17,85 -1,33% 17,76 18,10 17,95 17,85 18,04 35 1.305.037
6/11/2025 18,25 18,09 +0,11% 17,77 18,25 17,95 17,87 18,09 64 1.346.911
5/11/2025 18,14 18,07 +1,57% 17,89 18,25 18,13 18,07 18,23 172 2.440.900
4/11/2025 18,13 17,79 -1,71% 17,72 18,13 17,81 17,79 17,97 286 3.098.066
3/11/2025 18,25 18,10 -0,49% 17,90 18,25 18,02 17,95 18,10 181 3.647.258
31/10/2025 17,86 18,19 +1,62% 17,86 18,20 18,06 17,96 18,19 147 968.499
30/10/2025 18,17 17,90 -1,43% 17,89 18,33 18,16 17,90 18,18 44 1.365.632
29/10/2025 18,22 18,16 +0,61% 17,90 18,49 18,09 18,05 18,16 202 2.797.374
28/10/2025 18,39 18,05 -1,26% 17,58 18,39 17,96 18,05 18,29 65 2.667.602
27/10/2025 18,75 18,28 +1,95% 18,20 18,75 18,33 18,28 18,43 65 3.073.038
24/10/2025 18,19 17,93 -1,43% 17,93 18,26 18,11 17,93 18,20 46 1.960.277
23/10/2025 17,73 18,19 +2,31% 17,73 18,19 17,95 17,93 18,19 75 2.403.533
22/10/2025 17,56 17,78 +2,42% 17,48 17,78 17,61 17,60 17,78 38 1.932.173
21/10/2025 17,87 17,36 -1,59% 17,36 17,87 17,67 17,35 17,63 100 2.007.833
20/10/2025 17,58 17,64 -0,28% 17,58 17,96 17,79 17,64 17,88 115 5.094.606
17/10/2025 17,30 17,69 +1,38% 17,30 17,86 17,59 17,44 17,69 52 2.386.249
16/10/2025 17,60 17,45 -0,51% 17,25 17,68 17,54 17,45 17,69 50 2.738.369
15/10/2025 17,42 17,54 -0,23% 17,31 17,66 17,51 17,54 17,67 65 2.128.190
14/10/2025 17,67 17,58 -0,23% 17,37 17,82 17,56 17,38 17,59 66 1.855.345
13/10/2025 17,34 17,62 +3,22% 17,10 17,62 17,41 17,45 17,62 54 1.536.235
10/10/2025 16,78 17,07 +2,77% 16,77 17,37 17,09 16,86 17,07 40 1.215.322
9/10/2025 16,93 16,61 +1,10% 16,41 16,93 16,65 16,61 16,87 91 1.795.527
8/10/2025 16,00 16,43 +0,80% 16,00 16,72 16,42 16,43 16,60 40 1.296.009
7/10/2025 16,50 16,30 -2,86% 16,14 16,71 16,29 16,11 16,30 74 2.471.651
6/10/2025 16,91 16,78 -0,65% 16,51 17,23 16,82 16,61 16,78 65 2.349.439
3/10/2025 17,06 16,89 -1,00% 16,58 17,06 16,77 16,89 17,01 48 1.216.140
2/10/2025 17,13 17,06 -0,58% 16,64 17,33 16,94 16,80 17,06 178 3.231.979
1/10/2025 17,35 17,16 +1,96% 16,88 17,53 17,24 17,06 17,16 408 5.949.015
30/9/2025 17,36 16,83 -1,58% 16,83 17,36 16,92 16,83 17,05 34 1.081.419
29/9/2025 16,67 17,10 +3,14% 16,67 17,10 16,93 16,84 17,10 42 1.295.337
26/9/2025 16,79 16,58 -2,41% 16,58 16,93 16,67 16,58 16,63 40 1.420.926
25/9/2025 16,90 16,99 -1,51% 16,76 17,19 16,96 16,75 16,99 55 1.521.367
24/9/2025 17,43 17,25 -0,81% 16,98 17,58 17,13 16,99 17,25 67 1.498.973
23/9/2025 16,98 17,39 +0,75% 16,98 17,42 17,28 17,25 17,39 65 1.562.785
22/9/2025 17,10 17,26 +2,55% 16,86 17,26 17,02 17,00 17,26 45 1.065.884
19/9/2025 17,27 16,83 -2,04% 16,83 17,28 17,11 16,83 17,10 67 912.236
18/9/2025 16,88 17,18 +1,90% 16,61 17,28 16,95 16,96 17,18 48 1.439.558
17/9/2025 16,37 16,86 +2,74% 16,27 16,86 16,65 16,63 16,86 60 1.474.283
16/9/2025 15,98 16,41 +2,69% 15,98 16,48 16,18 16,16 16,41 57 1.461.368
15/9/2025 16,17 15,98 -2,26% 15,92 16,27 16,11 15,98 16,17 50 1.511.730
12/9/2025 16,29 16,35 +1,43% 16,12 16,81 16,32 16,20 16,35 44 1.550.779
11/9/2025 15,95 16,12 +2,48% 15,95 16,71 16,26 16,12 16,37 99 3.109.911
10/9/2025 16,02 15,73 -1,99% 15,73 16,11 15,88 15,73 15,92 42 1.515.246
9/9/2025 16,16 16,05 +0,63% 15,76 16,16 15,96 15,91 16,05 57 1.547.084
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

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.