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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |