Cotações Históricas TCENR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 3.940,58 | 14,23 | 0,36% | 3.933,27 | 3.947,00 | 3.933,27 | 0 |
02 Jul 2024 | 3.926,35 | -18,37 | -0,47% | 3.938,04 | 3.938,04 | 3.922,88 | 0 |
01 Jul 2024 | 3.944,72 | -9,97 | -0,25% | 3.941,85 | 3.970,42 | 3.941,85 | 0 |
28 Jun 2024 | 3.954,69 | -12,07 | -0,30% | 3.971,70 | 3.976,70 | 3.953,81 | 0 |
27 Jun 2024 | 3.966,76 | -18,05 | -0,45% | 3.983,01 | 3.984,23 | 3.961,10 | 0 |
26 Jun 2024 | 3.984,81 | -5,05 | -0,13% | 4.001,90 | 4.012,94 | 3.971,15 | 0 |
25 Jun 2024 | 3.989,86 | -29,53 | -0,73% | 4.016,71 | 4.024,75 | 3.989,63 | 0 |
24 Jun 2024 | 4.019,39 | 24,48 | 0,61% | 3.995,34 | 4.030,43 | 3.994,62 | 0 |
21 Jun 2024 | 3.994,91 | -5,60 | -0,14% | 4.002,96 | 4.010,90 | 3.991,04 | 0 |
20 Jun 2024 | 4.000,51 | 26,94 | 0,68% | 3.976,54 | 4.004,97 | 3.976,54 | 0 |
19 Jun 2024 | 3.973,57 | -10,56 | -0,27% | 3.986,74 | 3.986,74 | 3.971,97 | 0 |
18 Jun 2024 | 3.984,13 | 9,27 | 0,23% | 3.973,85 | 3.986,70 | 3.968,91 | 0 |
17 Jun 2024 | 3.974,86 | 6,61 | 0,17% | 3.972,47 | 3.981,38 | 3.953,80 | 0 |
14 Jun 2024 | 3.968,25 | -18,84 | -0,47% | 4.002,90 | 4.003,48 | 3.958,07 | 0 |
13 Jun 2024 | 3.987,09 | -14,67 | -0,37% | 3.998,56 | 3.998,68 | 3.976,17 | 0 |
12 Jun 2024 | 4.001,76 | 23,94 | 0,60% | 3.984,26 | 4.010,20 | 3.984,26 | 0 |
11 Jun 2024 | 3.977,82 | -24,44 | -0,61% | 3.999,41 | 4.009,25 | 3.969,65 | 0 |
10 Jun 2024 | 4.002,26 | 0,00 | 0,00% | 4.002,26 | 4.002,26 | 4.002,26 | 0 |
07 Jun 2024 | 4.002,26 | 7,06 | 0,18% | 3.994,38 | 4.009,67 | 3.977,90 | 0 |
06 Jun 2024 | 3.995,20 | 3,06 | 0,08% | 3.994,99 | 4.007,02 | 3.989,42 | 0 |
05 Jun 2024 | 3.992,14 | 27,95 | 0,71% | 3.974,99 | 3.998,12 | 3.974,99 | 0 |
04 Jun 2024 | 3.964,19 | 6,50 | 0,16% | 3.962,11 | 3.979,22 | 3.955,83 | 0 |
03 Jun 2024 | 3.957,69 | -2,32 | -0,06% | 3.990,12 | 4.007,16 | 3.957,60 | 0 |
31 Mai 2024 | 3.960,01 | 18,93 | 0,48% | 3.949,81 | 3.961,76 | 3.937,51 | 0 |
30 Mai 2024 | 3.941,08 | 7,49 | 0,19% | 3.936,24 | 3.941,37 | 3.929,77 | 0 |
29 Mai 2024 | 3.933,59 | -41,57 | -1,05% | 3.970,82 | 3.970,82 | 3.929,72 | 0 |
28 Mai 2024 | 3.975,16 | -39,98 | -1,00% | 4.011,71 | 4.015,05 | 3.973,94 | 0 |
27 Mai 2024 | 4.015,14 | 2,17 | 0,05% | 4.009,00 | 4.016,12 | 4.005,16 | 0 |
24 Mai 2024 | 4.012,97 | -20,37 | -0,51% | 4.025,50 | 4.025,50 | 4.000,62 | 0 |
23 Mai 2024 | 4.033,34 | -34,43 | -0,85% | 4.061,67 | 4.067,24 | 4.023,03 | 0 |
22 Mai 2024 | 4.067,77 | 6,08 | 0,15% | 4.066,66 | 4.069,63 | 4.058,02 | 0 |
21 Mai 2024 | 4.061,69 | -6,57 | -0,16% | 4.067,11 | 4.069,76 | 4.053,50 | 0 |
20 Mai 2024 | 4.068,26 | 3,01 | 0,07% | 4.065,25 | 4.073,61 | 4.061,48 | 0 |
17 Mai 2024 | 4.065,25 | -7,32 | -0,18% | 4.071,32 | 4.072,36 | 4.059,22 | 0 |
16 Mai 2024 | 4.072,57 | 2,22 | 0,05% | 4.074,46 | 4.078,76 | 4.071,21 | 0 |
15 Mai 2024 | 4.070,35 | 18,75 | 0,46% | 4.052,41 | 4.074,81 | 4.050,26 | 0 |
14 Mai 2024 | 4.051,60 | 0,00 | 0,00% | 4.051,60 | 4.051,60 | 4.051,60 | 0 |
13 Mai 2024 | 4.051,60 | -5,34 | -0,13% | 4.057,37 | 4.062,04 | 4.047,39 | 0 |
10 Mai 2024 | 4.056,94 | 29,08 | 0,72% | 4.034,24 | 4.061,12 | 4.034,24 | 0 |
09 Mai 2024 | 4.027,86 | 24,26 | 0,61% | 4.010,78 | 4.029,41 | 4.007,85 | 0 |
08 Mai 2024 | 4.003,60 | 23,59 | 0,59% | 3.987,69 | 4.007,19 | 3.987,69 | 0 |
07 Mai 2024 | 3.980,01 | 42,93 | 1,09% | 3.946,74 | 3.980,50 | 3.946,74 | 0 |
06 Mai 2024 | 3.937,08 | 9,77 | 0,25% | 3.932,79 | 3.943,19 | 3.931,25 | 0 |
03 Mai 2024 | 3.927,31 | 23,23 | 0,60% | 3.918,16 | 3.938,73 | 3.914,60 | 0 |
02 Mai 2024 | 3.904,08 | -27,06 | -0,69% | 3.918,83 | 3.923,55 | 3.902,90 | 0 |
30 Abr 2024 | 3.931,14 | -14,79 | -0,37% | 3.947,67 | 3.954,12 | 3.924,38 | 0 |
29 Abr 2024 | 3.945,93 | 0,96 | 0,02% | 3.937,18 | 3.960,82 | 3.937,17 | 0 |
26 Abr 2024 | 3.944,97 | 27,07 | 0,69% | 3.922,41 | 3.952,74 | 3.922,41 | 0 |
25 Abr 2024 | 3.917,90 | -25,57 | -0,65% | 3.947,88 | 3.947,88 | 3.895,23 | 0 |
24 Abr 2024 | 3.943,47 | -9,51 | -0,24% | 3.952,76 | 3.964,01 | 3.937,68 | 0 |
23 Abr 2024 | 3.952,98 | 30,38 | 0,77% | 3.933,09 | 3.955,26 | 3.933,09 | 0 |
22 Abr 2024 | 3.922,60 | 23,04 | 0,59% | 3.903,59 | 3.928,02 | 3.903,59 | 0 |
19 Abr 2024 | 3.899,56 | 16,38 | 0,42% | 3.880,17 | 3.901,90 | 3.875,04 | 0 |
18 Abr 2024 | 3.883,18 | 19,51 | 0,50% | 3.865,20 | 3.889,74 | 3.865,20 | 0 |
17 Abr 2024 | 3.863,67 | -3,65 | -0,09% | 3.862,19 | 3.889,02 | 3.860,59 | 0 |
16 Abr 2024 | 3.867,32 | -39,48 | -1,01% | 3.901,53 | 3.901,53 | 3.854,28 | 0 |
15 Abr 2024 | 3.906,80 | -4,33 | -0,11% | 3.902,62 | 3.938,79 | 3.899,51 | 0 |
12 Abr 2024 | 3.911,13 | 3,04 | 0,08% | 3.919,60 | 3.939,62 | 3.910,91 | 0 |
11 Abr 2024 | 3.908,09 | -7,45 | -0,19% | 3.917,80 | 3.928,09 | 3.896,87 | 0 |
10 Abr 2024 | 3.915,54 | -9,55 | -0,24% | 3.938,65 | 3.947,26 | 3.900,39 | 0 |
09 Abr 2024 | 3.925,09 | -12,39 | -0,31% | 3.937,31 | 3.937,31 | 3.912,24 | 0 |
08 Abr 2024 | 3.937,48 | 1,12 | 0,03% | 3.934,02 | 3.941,68 | 3.931,15 | 0 |
05 Abr 2024 | 3.936,36 | -24,49 | -0,62% | 3.940,18 | 3.940,18 | 3.920,81 | 0 |