Cotações Históricas TCBT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 16,8408 | -0,01 | -0,08% | 16,8358 | 16,8408 | 16,8358 | 239 |
19 Jul 2024 | 16,8542 | 0,09 | 0,56% | 16,8542 | 16,8542 | 16,8542 | 300 |
18 Jul 2024 | 16,7607 | -0,02 | -0,13% | 16,7607 | 16,7607 | 16,7607 | 1 |
17 Jul 2024 | 16,7832 | 0,00 | 0,03% | 16,7832 | 16,7832 | 16,7832 | 29 |
16 Jul 2024 | 16,7786 | -0,03 | -0,20% | 16,7786 | 16,7786 | 16,7786 | 1 |
15 Jul 2024 | 16,8117 | 0,06 | 0,39% | 16,8254 | 16,8254 | 16,8117 | 148 |
12 Jul 2024 | 16,7471 | 0,00 | 0,00% | 16,7471 | 16,7471 | 16,7471 | 0 |
11 Jul 2024 | 16,7471 | 0,00 | 0,00% | 16,7471 | 16,7471 | 16,7471 | 0 |
10 Jul 2024 | 16,7471 | 0,00 | -0,02% | 16,7471 | 16,7471 | 16,7471 | 1.054 |
09 Jul 2024 | 16,7512 | 0,00 | 0,00% | 16,7512 | 16,7512 | 16,7512 | 0 |
08 Jul 2024 | 16,7512 | -0,01 | -0,05% | 16,7731 | 16,8011 | 16,7512 | 42 |
05 Jul 2024 | 16,76 | 0,17 | 1,00% | 16,76 | 16,76 | 16,76 | 31 |
04 Jul 2024 | 16,5941 | 0,00 | 0,00% | 16,5941 | 16,5941 | 16,5941 | 0 |
03 Jul 2024 | 16,5941 | 0,00 | 0,00% | 16,5941 | 16,5941 | 16,5941 | 0 |
02 Jul 2024 | 16,5941 | -0,05 | -0,32% | 16,5941 | 16,5941 | 16,5941 | 1 |
01 Jul 2024 | 16,6469 | -0,05 | -0,32% | 16,6023 | 16,6756 | 16,6023 | 365 |
28 Jun 2024 | 16,6999 | 0,00 | 0,00% | 16,6999 | 16,6999 | 16,6999 | 0 |
27 Jun 2024 | 16,6999 | 0,00 | 0,00% | 16,6999 | 16,6999 | 16,6999 | 0 |
26 Jun 2024 | 16,6999 | 0,00 | 0,00% | 16,6999 | 16,6999 | 16,6999 | 0 |
25 Jun 2024 | 16,6999 | 0,00 | 0,00% | 16,6999 | 16,6999 | 16,6999 | 0 |
24 Jun 2024 | 16,6999 | 0,05 | 0,31% | 16,6972 | 16,6999 | 16,6972 | 33 |
21 Jun 2024 | 16,6479 | 0,00 | 0,00% | 16,6479 | 16,6479 | 16,6479 | 0 |
20 Jun 2024 | 16,6479 | 0,06 | 0,38% | 16,6479 | 16,6479 | 16,6479 | 60 |
19 Jun 2024 | 16,5853 | 0,00 | 0,00% | 16,5853 | 16,5853 | 16,5853 | 0 |
18 Jun 2024 | 16,5853 | -0,06 | -0,36% | 16,5853 | 16,5853 | 16,5853 | 2 |
17 Jun 2024 | 16,645 | 0,06 | 0,35% | 16,6242 | 16,7078 | 16,6242 | 1.358 |
14 Jun 2024 | 16,5862 | 0,00 | 0,00% | 16,5862 | 16,5862 | 16,5862 | 0 |
13 Jun 2024 | 16,5862 | 0,09 | 0,56% | 16,6492 | 16,6492 | 16,5862 | 191 |
12 Jun 2024 | 16,4946 | 0,00 | 0,00% | 16,4946 | 16,4946 | 16,4946 | 0 |
11 Jun 2024 | 16,4946 | 0,00 | 0,00% | 16,4946 | 16,4946 | 16,4946 | 0 |
10 Jun 2024 | 16,4946 | -0,08 | -0,45% | 16,596 | 16,596 | 16,4946 | 40 |
07 Jun 2024 | 16,5696 | -0,07 | -0,43% | 16,6218 | 16,6218 | 16,5696 | 73 |
06 Jun 2024 | 16,6417 | 0,00 | 0,00% | 16,6417 | 16,6417 | 16,6417 | 0 |
05 Jun 2024 | 16,6417 | -0,17 | -1,01% | 16,6417 | 16,6417 | 16,6417 | 30 |
04 Jun 2024 | 16,8116 | 0,00 | 0,00% | 16,8116 | 16,8116 | 16,8116 | 0 |
03 Jun 2024 | 16,8116 | 0,09 | 0,55% | 16,7686 | 16,8116 | 16,7686 | 76 |
31 Mai 2024 | 16,7191 | 0,05 | 0,30% | 16,6937 | 16,7191 | 16,6937 | 702 |
30 Mai 2024 | 16,6699 | -0,08 | -0,45% | 16,6699 | 16,6699 | 16,6699 | 108 |
29 Mai 2024 | 16,7459 | -0,06 | -0,38% | 16,7459 | 16,7459 | 16,7459 | 100 |
28 Mai 2024 | 16,8102 | 0,00 | 0,00% | 16,8102 | 16,8102 | 16,8102 | 0 |
27 Mai 2024 | 16,8102 | 0,00 | 0,00% | 16,8102 | 16,8102 | 16,8102 | 0 |
24 Mai 2024 | 16,8102 | 0,00 | 0,00% | 16,8102 | 16,8102 | 16,8102 | 0 |
23 Mai 2024 | 16,8102 | 0,00 | -0,03% | 16,9698 | 16,9698 | 16,7497 | 36 |
22 Mai 2024 | 16,815 | -0,03 | -0,18% | 16,815 | 16,815 | 16,815 | 2.000 |
21 Mai 2024 | 16,8452 | 0,02 | 0,15% | 16,8452 | 16,8452 | 16,8452 | 60 |
20 Mai 2024 | 16,8207 | 0,00 | 0,00% | 16,8207 | 16,8207 | 16,8207 | 0 |
17 Mai 2024 | 16,8207 | -0,06 | -0,33% | 16,8207 | 16,8207 | 16,8207 | 10 |
16 Mai 2024 | 16,8761 | -0,03 | -0,15% | 16,8761 | 16,8761 | 16,8761 | 1 |
15 Mai 2024 | 16,9022 | -0,01 | -0,08% | 16,8278 | 16,9022 | 16,8278 | 124 |
14 Mai 2024 | 16,9152 | 0,00 | 0,00% | 16,9152 | 16,9152 | 16,9152 | 0 |
13 Mai 2024 | 16,9152 | 0,00 | 0,00% | 16,9152 | 16,9152 | 16,9152 | 0 |
10 Mai 2024 | 16,9152 | 0,00 | 0,00% | 16,9152 | 16,9152 | 16,9152 | 0 |
09 Mai 2024 | 16,9152 | 0,00 | 0,00% | 16,9152 | 16,9152 | 16,9152 | 0 |
08 Mai 2024 | 16,9152 | 0,00 | 0,00% | 16,9152 | 16,9152 | 16,9152 | 0 |
07 Mai 2024 | 16,9152 | 0,02 | 0,11% | 16,9709 | 16,9709 | 16,8511 | 47 |
06 Mai 2024 | 16,8969 | 0,13 | 0,78% | 16,8969 | 16,8969 | 16,8969 | 27 |
03 Mai 2024 | 16,7659 | 0,00 | 0,00% | 16,7659 | 16,7659 | 16,7659 | 0 |
02 Mai 2024 | 16,7659 | 0,03 | 0,16% | 16,8619 | 16,8619 | 16,7659 | 77 |
30 Abr 2024 | 16,7394 | 0,00 | 0,00% | 16,7394 | 16,7394 | 16,7394 | 0 |
29 Abr 2024 | 16,7394 | 0,00 | 0,00% | 16,7394 | 16,7394 | 16,7394 | 0 |
26 Abr 2024 | 16,7394 | 0,00 | 0,00% | 16,7394 | 16,7394 | 16,7394 | 0 |
25 Abr 2024 | 16,7394 | 0,00 | 0,00% | 16,7394 | 16,7394 | 16,7394 | 0 |
24 Abr 2024 | 16,7394 | 0,00 | 0,00% | 16,7394 | 16,7394 | 16,7394 | 0 |