Track And Field

TFCO4
🏛️ brazil →
16.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.70 13.17 12.53 12.89 0.2M
2021-12-29 12.41 13.13 12.31 12.58 0.2M
2021-12-28 12.02 12.49 11.93 12.49 0.5M
2021-12-27 11.73 12.03 11.73 11.99 0.3M
2021-12-23 11.80 11.86 11.34 11.79 0.0M
2021-12-22 11.81 12.01 11.58 11.85 0.3M
2021-12-21 11.90 12.13 11.50 11.93 0.1M
2021-12-20 11.94 12.61 11.58 12.03 0.1M
2021-12-17 12.05 12.05 11.73 11.94 0.1M
2021-12-16 12.08 12.08 11.75 11.77 0.1M
2021-12-15 11.77 12.03 11.77 11.98 0.0M
2021-12-14 12.51 12.51 11.74 11.89 0.1M
2021-12-13 12.31 12.80 11.83 11.83 0.1M
2021-12-10 11.89 12.36 11.89 12.12 0.3M
2021-12-09 12.06 12.28 11.73 11.87 0.1M
2021-12-08 11.87 12.40 11.84 12.03 0.2M
2021-12-07 11.89 12.38 11.89 11.93 0.1M
2021-12-06 11.60 12.16 11.60 12.00 0.2M
2021-12-03 11.00 12.07 11.00 11.47 0.2M
2021-12-02 10.91 11.31 10.74 11.18 0.3M
2021-12-01 11.63 12.71 10.48 10.79 2.0M
2021-11-30 11.33 11.41 10.63 10.69 0.3M
2021-11-29 11.82 11.96 11.33 11.33 0.1M
2021-11-26 12.15 12.46 11.77 11.80 0.0M
2021-11-25 12.64 12.66 12.42 12.42 0.1M
2021-11-24 12.88 12.88 12.49 12.52 0.1M
2021-11-23 13.03 13.03 12.56 12.80 0.0M
2021-11-22 12.97 13.32 12.68 12.81 0.0M
2021-11-19 12.45 13.26 12.45 13.23 0.1M
2021-11-18 12.65 13.12 12.25 12.81 0.1M
2021-11-17 12.61 12.61 11.85 12.57 0.2M
2021-11-16 13.36 13.45 12.15 12.61 0.2M
2021-11-12 13.34 13.78 12.96 13.40 0.2M
2021-11-11 12.37 13.81 12.31 13.34 0.2M
2021-11-10 12.17 12.56 12.17 12.31 0.2M
2021-11-09 12.04 12.47 12.04 12.12 0.1M
2021-11-08 12.47 12.91 11.95 12.19 0.1M
2021-11-05 11.91 12.41 11.91 12.34 0.1M
2021-11-04 11.52 11.83 11.25 11.83 0.1M
2021-11-03 11.39 11.61 11.23 11.54 0.0M
2021-11-01 11.21 11.90 11.21 11.38 0.2M
2021-10-29 11.19 11.49 10.90 11.28 0.2M
2021-10-28 11.59 11.96 11.29 11.39 0.3M
2021-10-27 12.46 12.47 11.87 11.88 0.1M
2021-10-26 12.53 12.69 12.15 12.28 0.1M
2021-10-25 12.62 13.09 12.28 12.86 0.2M
2021-10-22 12.74 12.79 12.16 12.33 0.1M
2021-10-21 13.26 13.26 12.47 12.67 0.1M
2021-10-20 13.16 13.55 12.89 12.89 0.1M
2021-10-19 14.05 14.16 13.20 13.22 0.1M
2021-10-18 14.29 14.40 14.01 14.10 0.1M
2021-10-15 14.30 14.34 14.16 14.16 0.4M
2021-10-14 14.54 14.55 14.02 14.15 0.1M
2021-10-13 14.20 14.45 14.04 14.45 0.0M
2021-10-11 14.32 14.49 14.01 14.01 0.0M
2021-10-08 14.35 14.67 14.23 14.32 0.1M
2021-10-07 14.36 14.46 13.96 14.23 0.2M
2021-10-06 14.43 14.43 14.04 14.15 0.1M
2021-10-05 14.60 15.04 14.49 14.50 0.0M
2021-10-04 15.44 15.44 14.73 14.73 0.1M
2021-10-01 15.12 15.43 14.65 15.43 0.1M
2021-09-30 15.68 15.79 15.12 15.12 0.5M
2021-09-29 15.99 16.02 15.62 15.79 0.1M
2021-09-28 15.61 15.81 15.28 15.75 0.1M
2021-09-27 15.29 15.87 15.29 15.84 0.1M
2021-09-24 15.75 15.75 15.32 15.45 0.1M
2021-09-23 15.64 16.44 15.48 15.94 0.3M
2021-09-22 15.36 15.64 15.18 15.54 0.1M
2021-09-21 15.45 15.60 15.24 15.35 0.1M
2021-09-20 15.78 15.97 15.34 15.54 0.2M
2021-09-17 15.88 16.02 15.53 16.02 0.1M
2021-09-16 15.75 16.16 15.48 15.98 0.2M
2021-09-15 15.32 15.73 14.94 15.73 0.6M
2021-09-14 14.78 15.34 14.78 15.34 0.1M
2021-09-13 15.05 15.16 14.76 14.91 0.2M
2021-09-10 15.09 15.34 14.90 15.05 0.1M
2021-09-09 15.04 15.34 14.67 15.34 0.1M
2021-09-08 15.11 15.56 14.68 15.04 0.2M
2021-09-06 14.85 15.13 14.55 15.13 0.0M
2021-09-03 14.50 15.09 14.08 14.84 1.1M
2021-09-02 14.29 14.91 14.15 14.15 0.1M
2021-09-01 13.78 14.99 13.78 14.14 0.1M
2021-08-31 13.85 14.05 13.48 13.79 0.3M
2021-08-30 14.15 14.28 13.78 13.84 0.4M
2021-08-27 14.20 14.49 13.99 14.25 0.1M
2021-08-26 14.99 14.99 14.16 14.35 0.2M
2021-08-25 15.32 15.39 14.97 14.97 0.0M
2021-08-24 15.44 15.45 15.10 15.32 0.2M
2021-08-23 15.48 15.68 15.37 15.44 0.2M
2021-08-20 15.33 16.11 15.09 15.48 0.1M
2021-08-19 15.09 15.80 14.58 15.34 0.2M
2021-08-18 15.78 15.98 15.19 15.19 0.4M
2021-08-17 15.83 16.06 14.85 15.84 0.2M
2021-08-16 16.06 16.06 14.55 15.84 0.3M
2021-08-13 15.94 16.80 15.94 15.94 1.4M
2021-08-12 16.02 16.10 15.64 16.06 0.0M
2021-08-11 16.12 16.12 15.84 15.86 0.0M
2021-08-10 16.43 16.43 15.95 16.13 0.0M
2021-08-09 16.25 16.37 16.04 16.23 0.1M
2021-08-06 15.96 16.82 15.64 16.23 0.1M
2021-08-05 16.11 16.27 15.99 16.03 0.0M
2021-08-04 16.23 16.61 16.05 16.23 0.1M
2021-08-03 16.36 16.36 15.74 16.27 0.1M
2021-08-02 16.09 16.63 15.95 16.07 0.1M
2021-07-30 15.66 16.38 15.18 16.10 0.3M
2021-07-29 15.93 15.93 15.76 15.83 0.2M
2021-07-28 15.81 15.92 15.74 15.79 0.0M
2021-07-27 15.88 16.02 15.71 15.85 0.1M
2021-07-26 15.64 16.01 15.59 15.93 0.1M
2021-07-23 15.96 16.03 15.69 15.84 0.0M
2021-07-22 16.04 16.08 15.65 15.84 0.1M
2021-07-21 15.71 15.82 15.51 15.82 0.1M
2021-07-20 15.55 15.81 15.27 15.73 0.1M
2021-07-19 15.82 15.82 15.37 15.54 0.1M
2021-07-16 15.26 15.81 15.26 15.81 0.1M
2021-07-15 15.58 15.66 15.32 15.32 0.1M
2021-07-14 15.58 15.69 15.38 15.53 0.0M
2021-07-13 15.26 15.54 15.24 15.45 0.1M
2021-07-12 15.34 15.67 15.14 15.34 0.1M
2021-07-08 15.09 15.33 14.90 15.32 0.1M
2021-07-07 15.24 15.37 14.89 15.14 0.1M
2021-07-06 15.27 15.31 15.00 15.14 0.1M
2021-07-05 15.33 15.50 14.91 15.24 0.0M
2021-07-02 15.38 15.38 14.99 15.09 0.1M
2021-07-01 15.23 15.37 15.09 15.14 0.1M
2021-06-30 15.19 15.33 14.90 15.32 0.1M
2021-06-29 15.22 15.82 14.90 15.14 0.1M
2021-06-28 15.09 15.33 15.01 15.12 0.1M
2021-06-25 15.12 15.64 14.91 15.00 0.1M
2021-06-24 14.97 15.44 14.76 15.00 0.1M
2021-06-23 14.18 15.58 14.18 14.95 0.2M
2021-06-22 14.20 14.55 13.96 14.18 0.1M
2021-06-21 14.77 14.82 14.22 14.35 0.1M
2021-06-18 14.76 15.12 14.56 14.56 0.1M
2021-06-17 15.16 15.41 14.74 14.85 0.1M
2021-06-16 14.40 14.72 14.16 14.72 0.1M
2021-06-15 14.75 14.75 14.38 14.40 0.1M
2021-06-14 13.83 15.25 13.68 14.75 0.4M
2021-06-11 13.31 14.60 13.06 14.60 0.6M
2021-06-10 13.20 13.36 12.90 13.36 0.0M
2021-06-09 13.31 13.47 13.31 13.31 0.0M
2021-06-08 13.42 13.55 13.32 13.45 0.0M
2021-06-07 13.23 13.55 13.12 13.46 0.1M
2021-06-04 13.32 13.65 13.20 13.46 0.1M
2021-06-02 13.13 13.36 13.13 13.20 0.0M
2021-06-01 13.38 13.45 13.20 13.21 0.1M
2021-05-31 12.73 13.38 12.73 13.38 0.1M
2021-05-28 12.70 12.92 12.61 12.87 0.1M
2021-05-27 12.35 12.74 12.35 12.70 0.1M
2021-05-26 12.15 12.56 12.12 12.45 0.0M
2021-05-25 12.37 12.47 12.03 12.24 0.2M
2021-05-24 12.67 12.69 12.38 12.38 0.1M
2021-05-21 13.05 13.05 12.58 12.67 0.0M
2021-05-20 13.11 13.35 12.91 12.97 0.1M
2021-05-19 12.57 13.26 12.43 13.26 0.2M
2021-05-18 13.13 13.13 12.71 12.77 0.1M
2021-05-17 13.46 13.51 13.11 13.11 0.1M
2021-05-14 13.54 13.71 13.34 13.46 0.2M
2021-05-13 13.23 13.54 12.98 13.54 0.2M
2021-05-12 13.25 13.26 12.80 13.13 0.1M
2021-05-11 13.09 13.45 12.98 13.26 0.2M
2021-05-10 12.67 13.35 12.62 13.26 0.3M
2021-05-07 12.75 12.75 12.52 12.67 0.1M
2021-05-06 12.49 12.62 12.32 12.47 0.0M
2021-05-05 12.35 12.72 12.34 12.47 0.0M
2021-05-04 12.77 12.78 12.27 12.52 0.1M
2021-05-03 12.43 12.75 12.43 12.72 0.1M
2021-04-30 12.68 12.68 12.25 12.57 0.2M
2021-04-29 12.31 12.83 12.29 12.37 0.1M
2021-04-28 12.32 12.62 12.31 12.51 0.1M
2021-04-27 12.53 12.75 12.19 12.47 0.1M
2021-04-26 11.84 12.63 11.76 12.52 0.1M
2021-04-23 11.77 12.13 11.77 11.84 0.2M
2021-04-22 12.11 12.14 11.74 11.74 0.1M
2021-04-20 12.04 12.11 11.65 12.04 0.1M
2021-04-19 11.90 12.04 11.70 11.90 0.1M
2021-04-16 11.75 12.03 11.59 11.90 0.1M
2021-04-15 12.03 12.04 11.54 11.54 0.1M
2021-04-14 12.09 12.12 11.86 11.86 0.0M
2021-04-13 12.12 12.15 11.86 11.98 0.2M
2021-04-12 12.38 12.38 12.04 12.14 0.0M
2021-04-09 12.49 12.61 12.24 12.24 0.1M
2021-04-08 12.00 12.66 11.86 12.66 0.1M
2021-04-07 11.85 11.94 11.66 11.84 0.2M
2021-04-06 11.63 12.00 11.38 11.85 0.1M
2021-04-05 11.74 11.80 11.47 11.53 0.1M
2021-04-01 11.84 11.97 11.68 11.74 0.1M
2021-03-31 11.73 11.94 11.49 11.84 0.2M
2021-03-30 11.77 11.89 11.63 11.64 0.1M
2021-03-29 11.48 11.64 11.41 11.64 0.0M
2021-03-26 11.83 11.84 11.46 11.48 0.1M
2021-03-25 11.24 11.83 11.00 11.83 0.1M
2021-03-24 11.86 12.14 11.17 11.17 0.1M
2021-03-23 11.99 12.20 11.52 11.74 0.2M
2021-03-22 11.84 11.95 11.58 11.95 0.1M
2021-03-19 11.79 12.00 11.59 11.84 0.1M
2021-03-18 12.04 12.05 11.30 11.94 0.2M
2021-03-17 11.79 12.04 11.60 12.04 0.1M
2021-03-16 12.04 12.28 11.77 11.80 0.1M
2021-03-15 11.84 12.14 11.58 11.84 0.1M
2021-03-12 11.82 12.42 11.56 11.85 0.1M
2021-03-11 11.06 11.84 11.06 11.84 0.1M
2021-03-10 11.54 11.54 10.97 11.05 1.2M
2021-03-09 12.20 12.33 11.46 11.46 0.4M
2021-03-08 12.24 12.24 11.73 12.09 0.1M
2021-03-05 12.82 13.01 12.37 12.37 0.6M
2021-03-04 12.97 13.09 12.56 12.83 0.3M
2021-03-03 12.83 12.83 12.19 12.83 0.1M
2021-03-02 12.84 12.97 12.05 12.83 0.2M
2021-03-01 12.79 13.12 12.77 12.86 0.3M
2021-02-26 13.08 13.37 12.65 12.77 0.2M
2021-02-25 13.27 13.57 12.90 13.02 0.1M
2021-02-24 13.18 13.51 12.86 13.51 0.5M
2021-02-23 13.24 13.49 12.98 13.18 0.6M
2021-02-22 12.99 13.32 12.53 13.32 0.2M
2021-02-19 12.86 13.07 12.76 13.07 0.1M
2021-02-18 12.89 13.12 12.54 12.93 0.3M
2021-02-17 12.78 13.08 12.62 12.83 0.0M
2021-02-12 13.32 13.33 12.78 12.78 0.8M
2021-02-11 12.79 13.32 12.44 13.32 0.1M
2021-02-10 13.11 13.27 12.67 12.78 0.0M
2021-02-09 13.00 13.07 12.68 13.02 0.1M
2021-02-08 13.14 13.22 12.63 12.95 0.3M
2021-02-05 13.56 13.71 13.13 13.13 0.2M
2021-02-04 13.79 13.95 13.32 13.62 0.2M
2021-02-03 13.84 14.04 13.63 13.89 0.1M
2021-02-02 13.81 14.07 13.60 13.91 0.1M
2021-02-01 13.81 13.96 13.55 13.81 0.2M
2021-01-29 13.75 13.80 13.43 13.72 0.2M
2021-01-28 13.80 14.16 13.41 13.75 0.1M
2021-01-27 13.24 13.81 13.12 13.81 0.1M
2021-01-26 12.89 13.22 12.55 13.21 0.6M
2021-01-22 12.31 13.47 12.26 12.83 0.6M
2021-01-21 12.01 12.72 12.01 12.62 0.4M
2021-01-20 12.00 12.41 11.99 11.99 0.1M
2021-01-19 12.37 12.52 11.90 11.90 0.1M
2021-01-18 12.53 12.84 12.24 12.24 0.1M
2021-01-15 12.25 13.31 12.14 12.51 0.2M
2021-01-14 12.09 12.33 11.87 12.33 0.1M
2021-01-13 12.05 12.21 11.89 11.89 0.1M
2021-01-12 12.33 12.43 12.09 12.09 0.1M
2021-01-11 12.40 12.43 12.09 12.26 0.1M
2021-01-08 12.46 12.53 12.21 12.43 0.1M
2021-01-07 11.93 12.60 11.59 12.42 0.3M
2021-01-06 12.24 12.24 11.84 11.84 0.2M
2021-01-05 12.61 12.61 12.12 12.14 0.2M
2021-01-04 12.65 12.65 12.24 12.63 0.2M