Track And Field Co SA (TFCO4)

TFCO4
🏛️ Brasilien →
17.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 9.42 10.19 9.42 10.19 0.7M
2022-12-28 9.32 9.61 9.23 9.41 0.1M
2022-12-27 9.85 9.85 9.16 9.16 0.1M
2022-12-26 9.96 9.98 9.71 9.86 0.1M
2022-12-23 9.49 10.07 9.46 10.07 0.2M
2022-12-22 9.47 9.65 9.35 9.46 0.1M
2022-12-21 9.56 9.70 9.36 9.55 0.1M
2022-12-20 9.35 9.69 9.12 9.54 2.7M
2022-12-19 9.07 9.41 8.98 9.39 0.4M
2022-12-16 9.06 9.23 8.94 9.06 0.2M
2022-12-15 9.12 9.40 9.09 9.25 0.2M
2022-12-14 8.88 9.14 8.60 9.14 0.3M
2022-12-13 9.03 9.13 8.73 8.87 0.6M
2022-12-12 9.38 9.46 8.80 9.08 0.4M
2022-12-09 9.66 9.75 9.25 9.35 0.1M
2022-12-08 10.41 10.45 9.57 9.64 0.4M
2022-12-07 10.49 10.77 10.30 10.41 0.2M
2022-12-06 10.48 10.59 10.37 10.47 0.1M
2022-12-05 10.67 10.71 10.22 10.55 0.7M
2022-12-02 10.79 10.91 10.63 10.63 0.1M
2022-12-01 10.79 10.89 10.42 10.80 0.1M
2022-11-30 10.69 10.96 10.62 10.84 0.1M
2022-11-29 10.26 10.70 10.19 10.70 0.1M
2022-11-28 10.47 10.62 10.19 10.32 0.1M
2022-11-25 11.00 11.00 10.60 10.60 0.1M
2022-11-24 10.37 11.06 10.36 11.06 0.1M
2022-11-23 10.50 10.64 9.86 10.41 0.3M
2022-11-22 10.51 10.62 10.22 10.47 0.1M
2022-11-21 10.18 10.85 10.18 10.45 0.5M
2022-11-18 10.25 10.42 9.90 10.22 0.4M
2022-11-17 10.33 10.33 9.85 10.22 0.4M
2022-11-16 10.68 10.68 10.05 10.37 0.4M
2022-11-14 10.27 10.79 10.27 10.73 0.2M
2022-11-11 10.56 10.62 9.85 10.31 0.4M
2022-11-10 11.18 11.18 10.53 10.53 0.3M
2022-11-09 11.60 11.63 11.08 11.13 0.1M
2022-11-08 11.57 11.72 11.21 11.65 0.3M
2022-11-07 12.44 12.63 11.61 11.61 0.2M
2022-11-04 12.78 12.78 12.26 12.46 0.2M
2022-11-03 12.21 12.77 12.04 12.53 0.3M
2022-11-01 12.36 12.49 11.87 12.24 0.2M
2022-10-31 11.86 12.34 11.86 12.34 0.5M
2022-10-28 12.11 12.30 11.86 12.14 0.1M
2022-10-27 12.06 12.19 11.75 12.17 0.1M
2022-10-26 12.19 12.20 11.72 11.84 0.1M
2022-10-25 12.35 12.54 12.15 12.19 0.1M
2022-10-24 12.36 12.45 12.01 12.41 0.1M
2022-10-21 12.39 12.77 12.22 12.43 0.2M
2022-10-20 12.73 12.89 12.35 12.41 0.1M
2022-10-19 12.52 12.73 12.44 12.73 0.1M
2022-10-18 12.44 12.58 12.36 12.58 0.1M
2022-10-17 12.44 12.63 12.33 12.43 0.1M
2022-10-14 12.66 12.77 12.34 12.37 0.3M
2022-10-13 12.34 12.71 12.16 12.71 0.3M
2022-10-11 12.54 12.94 12.34 12.34 0.1M
2022-10-10 12.98 13.21 12.68 12.81 0.2M
2022-10-07 13.12 13.24 12.72 13.01 0.3M
2022-10-06 12.91 13.07 12.71 12.96 0.4M
2022-10-05 12.90 13.27 12.78 12.86 0.3M
2022-10-04 12.57 13.08 12.56 12.91 0.7M
2022-10-03 11.61 12.96 11.58 12.85 0.7M
2022-09-30 11.51 11.76 11.35 11.56 0.4M
2022-09-29 11.31 11.50 11.15 11.50 0.1M
2022-09-28 11.24 11.53 11.12 11.31 0.2M
2022-09-27 11.41 11.47 11.19 11.29 0.1M
2022-09-26 11.44 11.47 11.08 11.45 0.1M
2022-09-23 11.38 11.58 11.30 11.52 0.2M
2022-09-22 11.47 11.49 11.30 11.41 0.1M
2022-09-21 11.48 11.58 11.25 11.25 0.1M
2022-09-20 11.45 11.53 11.30 11.52 0.1M
2022-09-19 11.29 11.65 11.24 11.45 0.2M
2022-09-16 11.52 11.52 11.02 11.30 0.2M
2022-09-15 11.25 11.51 11.03 11.48 0.2M
2022-09-14 10.86 11.58 10.70 11.34 0.5M
2022-09-13 10.55 10.93 10.33 10.93 0.1M
2022-09-12 10.49 10.80 10.34 10.62 0.7M
2022-09-09 10.21 10.62 10.02 10.56 0.6M
2022-09-08 10.34 10.39 9.97 10.10 0.2M
2022-09-06 10.53 10.60 10.11 10.35 0.7M
2022-09-05 10.27 10.60 10.08 10.56 0.3M
2022-09-02 10.61 10.61 10.11 10.30 0.2M
2022-09-01 10.56 10.56 10.38 10.56 0.6M
2022-08-31 10.46 10.60 10.31 10.60 0.2M
2022-08-30 10.60 10.66 10.42 10.50 0.1M
2022-08-29 10.35 10.64 10.26 10.56 0.2M
2022-08-26 10.60 10.62 10.23 10.49 0.1M
2022-08-25 10.55 10.66 10.32 10.60 0.1M
2022-08-24 10.51 10.74 10.31 10.50 0.2M
2022-08-23 9.98 10.72 9.93 10.47 0.1M
2022-08-22 10.22 10.31 9.97 9.97 0.1M
2022-08-19 10.28 10.28 9.90 10.22 0.1M
2022-08-18 10.56 10.59 10.27 10.27 0.1M
2022-08-17 10.71 10.75 10.46 10.50 0.5M
2022-08-16 10.99 11.04 10.66 10.76 0.1M
2022-08-15 11.38 11.38 10.86 10.92 0.3M
2022-08-12 10.97 11.61 10.60 11.37 0.6M
2022-08-11 10.67 10.88 10.50 10.85 0.3M
2022-08-10 10.31 10.68 10.19 10.59 0.1M
2022-08-09 11.04 11.04 10.04 10.29 0.9M
2022-08-08 11.10 11.36 10.91 10.91 0.1M
2022-08-05 10.72 11.00 10.55 11.00 0.4M
2022-08-04 10.35 10.89 10.26 10.89 0.5M
2022-08-03 9.65 10.31 9.65 10.31 0.1M
2022-08-02 9.64 9.77 9.54 9.58 0.0M
2022-08-01 9.54 9.79 9.45 9.61 0.1M
2022-07-29 9.69 9.71 9.44 9.57 0.1M
2022-07-28 9.19 9.78 9.08 9.68 0.4M
2022-07-27 8.97 9.20 8.95 9.16 0.3M
2022-07-26 8.93 9.07 8.82 8.97 0.3M
2022-07-25 8.88 9.30 8.71 8.93 0.2M
2022-07-22 9.26 9.49 8.88 8.88 0.2M
2022-07-21 8.77 9.29 8.62 9.21 0.3M
2022-07-20 8.64 8.96 8.59 8.86 0.5M
2022-07-19 8.96 9.12 8.59 8.68 0.1M
2022-07-18 9.11 9.44 8.93 8.96 0.3M
2022-07-15 8.75 9.16 8.39 9.06 0.7M
2022-07-14 8.39 8.68 8.30 8.61 0.6M
2022-07-13 8.43 8.58 8.26 8.44 0.2M
2022-07-12 8.36 8.68 8.26 8.43 0.2M
2022-07-11 8.52 8.54 7.97 8.34 0.7M
2022-07-08 8.58 8.74 8.40 8.64 1.1M
2022-07-07 8.15 8.62 8.15 8.62 0.2M
2022-07-06 8.02 8.33 7.93 8.11 0.3M
2022-07-05 8.13 8.13 7.77 8.02 0.3M
2022-07-04 8.48 8.55 8.11 8.19 0.4M
2022-07-01 8.49 8.64 8.13 8.57 0.1M
2022-06-30 8.44 8.60 8.13 8.58 0.2M
2022-06-29 8.24 8.44 7.66 8.38 0.6M
2022-06-28 8.25 8.38 7.96 8.03 0.1M
2022-06-27 8.19 8.25 7.88 8.25 0.2M
2022-06-24 8.45 8.45 8.07 8.11 0.1M
2022-06-23 8.44 8.62 8.25 8.43 0.2M
2022-06-22 8.40 8.62 8.10 8.48 0.3M
2022-06-21 8.35 8.56 8.33 8.56 0.1M
2022-06-20 8.43 8.55 8.26 8.32 0.2M
2022-06-17 8.62 8.68 8.27 8.43 0.2M
2022-06-15 8.66 8.85 8.50 8.73 0.2M
2022-06-14 9.06 9.08 8.58 8.65 0.3M
2022-06-13 8.97 9.14 8.79 8.99 0.2M
2022-06-10 9.33 9.39 9.00 9.07 0.2M
2022-06-09 9.24 9.47 9.13 9.42 0.2M
2022-06-08 9.21 9.39 9.03 9.32 0.2M
2022-06-07 9.43 9.43 9.02 9.23 0.2M
2022-06-06 9.73 9.73 9.38 9.42 0.4M
2022-06-03 10.07 10.19 9.62 9.72 6.9M
2022-06-02 10.35 10.52 10.03 10.11 0.1M
2022-06-01 10.20 10.49 10.16 10.26 0.2M
2022-05-31 10.39 10.46 10.16 10.20 0.9M
2022-05-30 10.44 10.57 10.29 10.46 0.2M
2022-05-27 10.73 10.73 10.41 10.41 0.1M
2022-05-26 10.59 10.78 10.47 10.59 0.1M
2022-05-25 9.87 10.90 9.72 10.54 0.4M
2022-05-24 10.00 10.06 9.72 9.92 0.2M
2022-05-23 10.63 10.69 10.03 10.04 0.3M
2022-05-20 10.57 10.69 10.30 10.56 0.2M
2022-05-19 10.58 10.68 10.41 10.56 0.1M
2022-05-18 10.78 10.78 10.49 10.64 0.2M
2022-05-17 11.12 11.13 10.63 10.78 0.3M
2022-05-16 10.98 11.07 10.71 10.92 0.2M
2022-05-13 11.02 11.12 10.68 10.98 0.3M
2022-05-12 10.39 10.54 10.10 10.44 0.2M
2022-05-11 10.74 10.87 10.21 10.44 0.1M
2022-05-10 11.02 11.20 10.74 10.77 0.1M
2022-05-09 11.60 11.60 10.88 10.97 0.1M
2022-05-06 11.61 11.84 11.07 11.66 0.1M
2022-05-05 11.41 11.66 10.68 11.66 0.2M
2022-05-04 11.76 11.76 11.06 11.46 0.2M
2022-05-03 11.26 12.03 10.83 11.66 0.2M
2022-05-02 11.03 11.23 10.70 11.23 0.1M
2022-04-29 11.22 11.30 10.98 10.98 0.3M
2022-04-28 11.32 11.32 11.12 11.17 0.2M
2022-04-27 11.38 11.47 11.09 11.21 0.1M
2022-04-26 11.20 11.67 11.13 11.28 0.1M
2022-04-25 11.08 11.27 10.80 11.25 0.1M
2022-04-22 11.20 11.31 10.98 11.11 0.2M
2022-04-20 11.46 11.58 11.16 11.31 0.1M
2022-04-19 11.57 11.78 11.39 11.51 0.2M
2022-04-18 11.72 11.77 11.22 11.60 0.1M
2022-04-14 11.79 11.89 11.55 11.89 0.0M
2022-04-13 11.72 11.91 11.34 11.79 0.1M
2022-04-12 11.70 12.06 11.40 11.40 0.1M
2022-04-11 11.76 11.97 11.62 11.80 0.2M
2022-04-08 12.03 12.03 11.57 11.85 0.1M
2022-04-07 12.25 12.47 11.93 12.13 0.3M
2022-04-06 12.60 12.60 11.84 12.42 0.3M
2022-04-05 12.14 13.34 12.08 12.71 0.3M
2022-04-04 11.62 12.19 11.48 12.13 0.2M
2022-04-01 11.17 12.04 11.17 11.60 0.4M
2022-03-31 11.94 11.94 11.05 11.13 0.2M
2022-03-30 11.92 11.92 11.51 11.65 0.4M
2022-03-29 12.41 12.75 11.91 11.91 0.2M
2022-03-28 12.44 12.62 12.16 12.37 0.2M
2022-03-25 11.39 12.65 11.36 12.62 0.5M
2022-03-24 10.33 11.40 10.30 11.40 0.8M
2022-03-23 9.81 10.57 9.64 10.34 0.5M
2022-03-22 9.33 9.86 9.13 9.77 0.6M
2022-03-21 9.20 9.44 8.81 9.18 0.2M
2022-03-18 9.04 9.28 9.04 9.18 0.1M
2022-03-17 9.08 9.23 8.89 9.02 0.2M
2022-03-16 8.97 9.21 8.87 9.04 0.3M
2022-03-15 8.85 9.04 8.67 8.97 0.2M
2022-03-14 8.99 9.04 8.72 8.84 0.3M
2022-03-11 9.55 9.57 8.98 8.98 0.1M
2022-03-10 9.65 9.73 9.40 9.66 0.1M
2022-03-09 8.93 9.86 8.93 9.86 0.1M
2022-03-08 9.56 9.56 8.89 9.04 0.1M
2022-03-07 9.78 10.12 9.03 9.04 0.2M
2022-03-04 9.88 10.03 9.37 9.86 0.3M
2022-03-03 10.09 10.24 9.78 9.81 0.1M
2022-03-02 10.15 10.30 9.84 9.95 0.0M
2022-02-25 11.21 11.23 10.44 10.44 0.1M
2022-02-24 10.82 11.17 10.30 10.84 0.1M
2022-02-23 11.09 11.51 10.89 10.89 0.5M
2022-02-22 11.71 11.71 11.22 11.22 0.2M
2022-02-21 12.10 12.10 11.43 11.54 0.1M
2022-02-18 12.12 12.36 11.94 12.10 0.3M
2022-02-17 11.67 12.12 11.46 12.10 0.1M
2022-02-16 11.64 11.69 11.24 11.69 0.2M
2022-02-15 11.23 11.60 11.02 11.60 0.1M
2022-02-14 10.79 11.05 10.59 10.99 0.0M
2022-02-11 11.39 11.41 10.74 10.79 0.1M
2022-02-10 11.11 11.68 10.93 11.44 0.4M
2022-02-09 11.02 11.34 10.92 11.24 0.4M
2022-02-08 10.62 10.96 10.46 10.94 0.2M
2022-02-07 10.71 10.93 10.47 10.58 0.2M
2022-02-04 10.85 10.87 10.59 10.63 0.4M
2022-02-03 11.04 11.29 10.69 10.69 1.4M
2022-02-02 11.23 11.47 10.88 10.99 0.1M
2022-02-01 11.04 11.48 10.67 11.34 1.9M
2022-01-31 11.51 11.80 11.38 11.75 0.1M
2022-01-28 11.77 11.77 11.23 11.51 0.2M
2022-01-27 11.35 11.67 11.32 11.54 0.1M
2022-01-26 11.23 11.73 10.96 11.50 0.2M
2022-01-25 10.59 11.07 10.38 11.07 0.1M
2022-01-24 10.98 10.98 10.44 10.58 0.3M
2022-01-21 11.18 11.18 10.73 10.92 0.1M
2022-01-20 10.91 11.29 10.91 11.22 0.3M
2022-01-19 10.61 10.98 10.60 10.98 0.2M
2022-01-18 10.94 10.94 10.49 10.49 0.2M
2022-01-17 11.20 11.24 10.82 10.94 0.2M
2022-01-14 10.96 11.11 10.69 11.04 0.1M
2022-01-13 11.12 11.37 10.80 10.96 0.4M
2022-01-12 10.53 11.24 10.53 11.22 0.1M
2022-01-11 10.26 10.63 10.19 10.54 0.3M
2022-01-10 10.70 10.74 10.08 10.25 0.3M
2022-01-07 10.69 11.04 10.44 10.69 0.1M
2022-01-06 10.84 10.93 10.54 10.67 0.3M
2022-01-05 11.29 11.34 10.58 10.84 0.3M
2022-01-04 12.08 12.08 11.15 11.40 0.2M
2022-01-03 12.81 12.83 12.08 12.08 0.2M