O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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
12/3/2026 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
20/1/2026 14,82 14,61 -5,13% 14,31 15,25 14,68 14,61 15,00 87 2.591.277
19/1/2026 14,96 15,40 +2,05% 14,64 15,58 14,89 14,70 15,40 137 2.248.074
16/1/2026 15,49 15,09 -1,05% 14,95 15,49 15,12 14,92 15,09 154 1.435.378
15/1/2026 15,66 15,25 -1,61% 15,25 15,79 15,44 15,25 15,51 77 1.888.808
14/1/2026 15,32 15,50 +1,17% 15,32 15,90 15,66 15,50 15,67 61 1.656.294
13/1/2026 15,71 15,32 -3,77% 15,32 16,03 15,63 15,32 15,50 117 2.687.248
12/1/2026 15,64 15,92 -1,06% 15,64 16,42 15,99 15,92 16,10 93 2.551.227
9/1/2026 16,30 16,09 -0,43% 16,09 16,43 16,28 16,09 16,34 179 2.285.882
8/1/2026 16,20 16,16 +1,57% 15,98 16,29 16,13 16,16 16,30 271 2.578.020
7/1/2026 16,30 15,91 -2,39% 15,80 16,33 15,98 15,91 16,17 47 1.854.219
6/1/2026 15,57 16,30 +4,55% 15,57 16,30 16,07 16,13 16,30 234 3.044.870
5/1/2026 16,00 15,59 -0,70% 15,59 16,12 15,83 15,59 15,86 135 3.854.809
2/1/2026 16,30 15,70 -3,56% 15,70 16,30 15,93 15,70 16,08 384 6.304.156
30/12/2025 16,07 16,28 +2,33% 16,07 16,29 16,19 16,22 16,28 50 924.702
29/12/2025 16,03 15,91 +0,70% 15,82 16,15 15,95 15,91 16,20 57 1.113.326
26/12/2025 15,89 15,80 -1,56% 15,62 16,02 15,85 15,80 16,60 139 1.521.727
23/12/2025 15,48 16,05 +3,55% 15,48 16,09 15,90 15,79 16,05 111 2.804.175
22/12/2025 15,80 15,50 -1,34% 15,34 15,80 15,55 15,50 15,70 57 1.953.205
19/12/2025 15,70 15,71 +0,58% 15,41 15,79 15,67 15,57 15,71 106 2.106.383
18/12/2025 15,50 15,62 -0,26% 15,34 15,69 15,52 15,46 15,62 180 1.775.854
17/12/2025 16,00 15,66 -2,61% 15,40 16,12 15,62 15,38 15,66 222 5.342.227
16/12/2025 16,44 16,08 -2,25% 16,00 16,80 16,16 16,00 16,08 154 3.248.111
15/12/2025 16,32 16,45 +0,43% 16,32 16,80 16,54 16,45 16,50 101 3.406.081
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

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.