Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas TSLQ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12,49 | 0,00 | 0,00% | 12,49 | 12,49 | 12,49 | 0 |
| 27 Jun 2024 | 12,49 | -0,80 | -6,02% | 12,537 | 12,675 | 12,49 | 7.180 |
| 26 Jun 2024 | 13,2901 | -2,15 | -13,90% | 14,4572 | 14,565 | 13,2901 | 2.747 |
| 25 Jun 2024 | 15,4365 | -0,18 | -1,17% | 15,4365 | 15,4365 | 15,4365 | 0 |
| 24 Jun 2024 | 15,62 | -0,34 | -2,10% | 15,4477 | 15,62 | 15,4477 | 3.006 |
| 21 Jun 2024 | 15,9551 | 1,01 | 6,72% | 16,0294 | 16,0294 | 15,9551 | 160 |
| 20 Jun 2024 | 14,9499 | -0,31 | -2,00% | 14,9231 | 14,9499 | 14,9231 | 2.058 |
| 19 Jun 2024 | 15,2556 | 0,05 | 0,30% | 15,2556 | 15,2556 | 15,2556 | 0 |
| 18 Jun 2024 | 15,21 | -1,93 | -11,26% | 14,5136 | 15,21 | 14,5136 | 4.540 |
| 17 Jun 2024 | 17,14 | 1,21 | 7,56% | 16,9206 | 17,14 | 16,9206 | 1.806 |
| 14 Jun 2024 | 15,935 | 0,17 | 1,07% | 15,7796 | 15,935 | 15,7796 | 294 |
| 13 Jun 2024 | 15,7658 | -4,42 | -21,89% | 15,7658 | 15,7658 | 15,7658 | 39 |
| 12 Jun 2024 | 20,185 | 1,40 | 7,47% | 20,0329 | 20,185 | 20,0329 | 688 |
| 11 Jun 2024 | 18,7817 | 1,08 | 6,09% | 18,7817 | 18,7817 | 18,7817 | 0 |
| 10 Jun 2024 | 17,7032 | -0,67 | -3,63% | 17,7032 | 17,7032 | 17,7032 | 0 |
| 07 Jun 2024 | 18,37 | 0,00 | 0,00% | 18,37 | 18,37 | 18,37 | 0 |
| 06 Jun 2024 | 18,37 | 0,27 | 1,51% | 18,2627 | 18,37 | 18,2627 | 233 |
| 05 Jun 2024 | 18,096 | 0,30 | 1,71% | 18,096 | 18,096 | 18,096 | 0 |
| 04 Jun 2024 | 17,7912 | 0,38 | 2,17% | 17,7912 | 17,7912 | 17,7912 | 0 |
| 03 Jun 2024 | 17,4127 | 0,17 | 0,99% | 17,4127 | 17,4127 | 17,4127 | 0 |
| 31 Mai 2024 | 17,2416 | -1,15 | -6,27% | 17,2416 | 17,2416 | 17,2416 | 0 |
| 30 Mai 2024 | 18,395 | 0,06 | 0,31% | 18,395 | 18,395 | 18,395 | 0 |
| 29 Mai 2024 | 18,3382 | 1,32 | 7,78% | 18,3382 | 18,3382 | 18,3382 | 0 |
| 28 Mai 2024 | 17,0151 | -0,27 | -1,56% | 17,0151 | 17,0151 | 17,0151 | 356 |
| 27 Mai 2024 | 17,285 | -1,29 | -6,92% | 17,285 | 17,285 | 17,285 | 0 |
| 24 Mai 2024 | 18,57 | 2,01 | 12,10% | 18,7498 | 18,864 | 18,57 | 358 |
| 23 Mai 2024 | 16,565 | -3,08 | -15,68% | 16,9174 | 16,9174 | 16,565 | 3.794 |
| 22 Mai 2024 | 19,645 | 0,00 | 0,00% | 19,645 | 19,645 | 19,645 | 0 |
| 21 Mai 2024 | 19,645 | 1,52 | 8,40% | 19,3825 | 19,645 | 19,3825 | 1.730 |
| 20 Mai 2024 | 18,1224 | -1,47 | -7,50% | 18,1224 | 18,1224 | 18,1224 | 0 |
| 17 Mai 2024 | 19,592 | 0,15 | 0,78% | 19,3124 | 19,5928 | 19,2678 | 774 |
| 16 Mai 2024 | 19,44 | 2,00 | 11,44% | 19,1554 | 19,44 | 19,1554 | 20 |
| 15 Mai 2024 | 17,4444 | -1,87 | -9,68% | 18,305 | 18,31 | 17,4444 | 1.331 |
| 14 Mai 2024 | 19,315 | -2,20 | -10,23% | 20,3048 | 20,4023 | 19,315 | 1.499 |
| 13 Mai 2024 | 21,515 | 1,28 | 6,34% | 21,9086 | 22,00 | 21,515 | 1.213 |
| 10 Mai 2024 | 20,2314 | 0,74 | 3,78% | 20,2314 | 20,2314 | 20,2314 | 0 |
| 09 Mai 2024 | 19,495 | 0,75 | 3,98% | 20,0584 | 20,0584 | 19,495 | 1.661 |
| 08 Mai 2024 | 18,7496 | 1,99 | 11,90% | 18,7496 | 18,7496 | 18,7496 | 0 |
| 07 Mai 2024 | 16,7557 | -1,40 | -7,73% | 16,7557 | 16,7557 | 16,7557 | 0 |
| 06 Mai 2024 | 18,1594 | 0,00 | 0,00% | 18,1594 | 18,1594 | 18,1594 | 0 |
| 03 Mai 2024 | 18,1594 | 1,12 | 6,60% | 18,1594 | 18,1594 | 18,1594 | 0 |
| 02 Mai 2024 | 17,035 | 0,11 | 0,62% | 17,8446 | 17,8446 | 17,035 | 1.707 |
| 30 Abr 2024 | 16,93 | -11,11 | -39,62% | 16,275 | 16,93 | 16,275 | 761 |
| 29 Abr 2024 | 28,04 | 0,00 | 0,00% | 28,04 | 28,04 | 28,04 | 0 |
| 26 Abr 2024 | 28,04 | -6,47 | -18,75% | 28,91 | 28,91 | 28,04 | 751 |
| 25 Abr 2024 | 34,51 | -22,91 | -39,90% | 33,8378 | 34,51 | 32,37 | 7.392 |
| 24 Abr 2024 | 57,4221 | 0,00 | 0,00% | 57,4221 | 57,4221 | 57,4221 | 0 |
| 23 Abr 2024 | 57,4221 | 9,40 | 19,58% | 57,4221 | 57,4221 | 57,4221 | 16 |
| 22 Abr 2024 | 48,02 | 0,00 | 0,00% | 48,02 | 48,02 | 48,02 | 0 |
| 19 Abr 2024 | 48,02 | 6,09 | 14,53% | 48,02 | 48,02 | 48,02 | 675 |
| 18 Abr 2024 | 41,9295 | -0,34 | -0,81% | 41,9295 | 41,9295 | 41,9295 | 0 |
| 17 Abr 2024 | 42,27 | -0,26 | -0,61% | 40,9252 | 42,27 | 40,41 | 468 |
| 16 Abr 2024 | 42,53 | 9,36 | 28,21% | 42,53 | 42,53 | 42,53 | 9 |
| 15 Abr 2024 | 33,1732 | 1,52 | 4,81% | 32,821 | 33,1732 | 32,51 | 1.164 |
| 12 Abr 2024 | 31,65 | -1,42 | -4,29% | 31,65 | 31,65 | 31,65 | 1.071 |
| 11 Abr 2024 | 33,0701 | 2,76 | 9,11% | 32,2326 | 33,0701 | 32,1399 | 834 |
| 10 Abr 2024 | 30,31 | -1,06 | -3,36% | 28,8762 | 30,31 | 28,8762 | 5 |
| 09 Abr 2024 | 31,365 | -1,11 | -3,41% | 31,365 | 31,365 | 31,365 | 0 |
| 08 Abr 2024 | 32,4737 | 0,00 | 0,00% | 32,4737 | 32,4737 | 32,4737 | 0 |
| 05 Abr 2024 | 32,4737 | -1,78 | -5,18% | 32,4737 | 32,4737 | 32,4737 | 0 |
| 04 Abr 2024 | 34,2489 | -0,78 | -2,23% | 34,2489 | 34,2489 | 34,2489 | 0 |
| 03 Abr 2024 | 35,0301 | 1,65 | 4,94% | 36,162 | 36,90 | 35,0301 | 485 |
| 02 Abr 2024 | 33,38 | 4,85 | 16,99% | 31,6108 | 33,7102 | 31,6108 | 3.448 |
| 28 Mar 2024 | 28,5324 | -0,52 | -1,78% | 28,5324 | 28,5324 | 28,5324 | 0 |
