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
2023-12-28 14.56 14.80 14.44 14.80 0.2M
2023-12-27 14.65 14.65 14.28 14.44 0.2M
2023-12-26 14.59 14.87 14.53 14.54 0.1M
2023-12-22 14.31 14.64 14.14 14.49 0.1M
2023-12-21 14.42 14.46 14.16 14.30 0.1M
2023-12-20 14.68 14.68 14.40 14.40 0.1M
2023-12-19 14.45 14.71 14.36 14.67 0.1M
2023-12-18 14.37 14.55 14.29 14.34 0.1M
2023-12-15 14.27 14.43 14.13 14.43 0.1M
2023-12-14 14.12 14.54 14.12 14.39 0.2M
2023-12-13 13.95 14.33 13.90 14.33 0.1M
2023-12-12 13.85 14.13 13.75 14.07 0.0M
2023-12-11 13.89 13.94 13.69 13.94 0.1M
2023-12-08 13.74 14.00 13.69 14.00 0.0M
2023-12-07 13.60 13.82 13.59 13.82 0.1M
2023-12-06 13.68 13.75 13.52 13.75 0.0M
2023-12-05 13.58 13.75 13.56 13.74 0.1M
2023-12-04 13.62 13.75 13.39 13.61 0.1M
2023-12-01 13.53 13.86 13.38 13.75 0.2M
2023-11-30 13.19 13.65 13.11 13.64 0.1M
2023-11-29 13.49 13.49 13.06 13.18 0.1M
2023-11-28 12.98 13.34 12.82 13.34 0.2M
2023-11-27 13.16 13.16 12.83 12.88 0.2M
2023-11-24 13.13 13.54 12.89 13.05 0.2M
2023-11-23 13.12 13.38 12.96 13.25 0.1M
2023-11-22 13.26 13.41 12.96 13.12 0.2M
2023-11-21 13.37 13.37 13.22 13.22 0.0M
2023-11-20 13.48 13.74 13.35 13.41 0.1M
2023-11-17 13.75 13.77 13.34 13.36 0.2M
2023-11-16 13.96 14.15 13.65 13.65 0.3M
2023-11-14 13.63 13.95 13.63 13.85 0.2M
2023-11-13 13.68 13.80 13.46 13.60 0.2M
2023-11-10 13.59 13.88 13.11 13.69 0.1M
2023-11-09 13.62 13.75 13.40 13.40 0.1M
2023-11-08 13.78 13.88 13.63 13.65 0.1M
2023-11-07 13.68 13.94 13.56 13.80 0.1M
2023-11-06 13.87 13.87 13.56 13.73 0.2M
2023-11-03 13.21 13.89 13.20 13.85 0.2M
2023-11-01 13.19 13.29 12.97 13.14 0.1M
2023-10-31 12.73 13.26 12.62 13.06 0.2M
2023-10-30 12.91 12.96 12.53 12.80 0.1M
2023-10-27 13.16 13.16 12.72 12.95 0.1M
2023-10-26 12.76 13.12 12.55 13.12 0.1M
2023-10-25 12.94 12.96 12.65 12.65 0.1M
2023-10-24 12.99 13.05 12.81 12.95 0.1M
2023-10-23 12.49 13.00 12.42 12.97 0.1M
2023-10-20 12.43 12.73 12.37 12.51 0.1M
2023-10-19 12.38 12.67 12.38 12.51 0.1M
2023-10-18 12.50 12.60 12.32 12.42 0.1M
2023-10-17 12.93 12.93 12.51 12.62 0.1M
2023-10-16 13.02 13.18 12.87 12.87 0.2M
2023-10-13 13.49 13.49 13.02 13.02 0.2M
2023-10-11 13.57 13.65 13.28 13.49 0.1M
2023-10-10 13.30 13.57 13.18 13.57 0.1M
2023-10-09 13.27 13.27 12.94 13.16 0.2M
2023-10-06 13.16 13.42 12.77 13.25 0.1M
2023-10-05 13.08 13.24 12.89 13.15 0.1M
2023-10-04 12.87 13.17 12.71 13.08 0.3M
2023-10-03 12.67 12.79 12.51 12.77 0.1M
2023-10-02 12.89 12.90 12.62 12.82 0.1M
2023-09-29 12.65 12.99 12.65 12.99 0.1M
2023-09-28 12.62 12.77 12.46 12.56 0.1M
2023-09-27 12.48 12.87 12.15 12.76 0.3M
2023-09-26 12.33 12.62 12.29 12.38 0.7M
2023-09-25 12.47 12.47 12.26 12.29 0.1M
2023-09-22 12.43 12.52 12.28 12.49 0.0M
2023-09-21 12.36 12.41 12.21 12.41 0.1M
2023-09-20 12.27 12.56 12.27 12.41 0.4M
2023-09-19 12.47 12.47 12.29 12.36 0.0M
2023-09-18 12.66 12.87 12.40 12.47 0.1M
2023-09-15 12.89 12.89 12.53 12.73 0.0M
2023-09-14 12.78 12.89 12.69 12.89 0.1M
2023-09-13 12.84 13.02 12.50 12.69 0.3M
2023-09-12 12.75 12.92 12.70 12.73 0.1M
2023-09-11 12.83 13.00 12.71 12.83 0.1M
2023-09-09 12.93 12.93 12.93 12.93 0.0M
2023-09-08 12.65 12.84 12.62 12.83 0.0M
2023-09-06 12.93 13.07 12.59 12.79 0.1M
2023-09-05 13.27 13.31 12.93 12.93 0.1M
2023-09-04 13.58 14.19 13.27 13.27 0.2M
2023-09-02 13.79 13.79 13.79 13.79 0.0M
2023-09-01 13.52 13.53 13.33 13.51 0.1M
2023-08-31 13.49 13.52 13.07 13.52 0.2M
2023-08-30 13.65 13.65 13.37 13.62 0.1M
2023-08-29 13.34 13.65 13.27 13.61 0.3M
2023-08-28 13.56 13.61 12.88 13.46 0.3M
2023-08-25 13.77 14.03 13.45 13.54 0.1M
2023-08-24 13.80 13.87 13.67 13.87 0.1M
2023-08-23 13.78 13.99 13.71 13.91 0.1M
2023-08-22 13.27 13.78 13.23 13.78 0.1M
2023-08-21 13.38 13.47 13.22 13.33 0.2M
2023-08-18 13.24 13.51 13.01 13.51 0.1M
2023-08-17 13.52 13.59 13.02 13.27 0.2M
2023-08-16 13.35 13.52 13.26 13.52 0.0M
2023-08-15 13.91 13.97 13.09 13.28 0.7M
2023-08-14 13.46 13.85 13.32 13.67 0.2M
2023-08-11 13.72 13.82 13.42 13.46 0.0M
2023-08-10 13.84 13.84 13.65 13.73 0.0M
2023-08-09 13.57 13.86 13.39 13.68 0.1M
2023-08-08 13.67 13.72 13.48 13.56 0.2M
2023-08-07 13.65 13.76 13.44 13.76 0.1M
2023-08-04 13.28 13.70 13.24 13.70 0.1M
2023-08-03 13.38 13.62 13.17 13.20 0.3M
2023-08-02 13.18 13.48 13.14 13.37 0.0M
2023-08-01 13.24 13.28 13.05 13.23 0.0M
2023-07-31 13.18 13.47 13.07 13.27 0.1M
2023-07-28 13.42 13.42 13.11 13.17 0.0M
2023-07-27 13.27 13.40 13.04 13.32 0.2M
2023-07-26 12.85 13.32 12.63 13.19 0.2M
2023-07-25 12.98 13.17 12.92 13.01 0.0M
2023-07-24 12.89 13.07 12.74 12.98 0.1M
2023-07-21 12.84 13.09 12.74 12.90 0.1M
2023-07-20 12.59 12.78 12.35 12.78 0.2M
2023-07-19 12.30 12.66 12.10 12.54 0.2M
2023-07-18 12.57 12.67 12.31 12.32 0.1M
2023-07-17 12.25 12.65 12.11 12.60 0.1M
2023-07-14 12.61 12.62 12.19 12.27 0.0M
2023-07-13 12.41 12.58 12.34 12.57 0.4M
2023-07-12 12.12 12.51 12.00 12.39 1.0M
2023-07-11 11.97 12.20 11.58 12.20 0.2M
2023-07-10 12.25 12.25 11.85 12.00 0.1M
2023-07-07 12.09 12.32 12.06 12.23 0.1M
2023-07-06 12.15 12.19 11.88 12.14 0.1M
2023-07-05 12.06 12.25 12.05 12.15 1.9M
2023-07-04 12.21 12.27 12.02 12.13 0.0M
2023-07-03 12.35 12.38 12.03 12.12 0.2M
2023-06-30 12.13 12.40 12.06 12.34 0.2M
2023-06-29 11.77 12.21 11.77 12.08 0.1M
2023-06-28 11.95 12.05 11.82 11.89 0.1M
2023-06-27 11.97 12.13 11.69 11.95 0.1M
2023-06-26 12.18 12.38 11.85 11.93 0.1M
2023-06-23 12.09 12.31 11.82 12.20 0.2M
2023-06-22 11.86 12.03 11.50 12.03 0.1M
2023-06-21 11.64 11.91 11.60 11.91 0.1M
2023-06-20 11.53 11.92 11.53 11.61 0.0M
2023-06-19 11.64 11.76 11.34 11.62 0.1M
2023-06-16 11.77 11.77 11.42 11.48 0.1M
2023-06-15 11.68 11.87 11.58 11.73 0.1M
2023-06-14 11.61 11.86 11.28 11.61 0.1M
2023-06-13 11.67 11.82 11.46 11.58 0.1M
2023-06-12 11.73 11.94 11.58 11.67 0.1M
2023-06-09 11.54 11.96 11.50 11.72 0.1M
2023-06-07 11.70 11.87 11.40 11.49 0.2M
2023-06-06 11.17 11.70 11.13 11.70 0.2M
2023-06-05 11.02 11.31 10.85 11.31 0.1M
2023-06-02 10.90 11.06 10.60 11.04 0.2M
2023-06-01 10.70 10.79 10.35 10.79 0.2M
2023-05-31 10.49 10.75 10.44 10.52 0.1M
2023-05-30 10.42 10.56 10.14 10.54 0.1M
2023-05-29 10.58 10.58 10.31 10.35 0.1M
2023-05-26 10.15 10.57 10.14 10.55 0.0M
2023-05-25 10.09 10.37 9.98 10.17 0.1M
2023-05-24 9.97 10.17 9.78 10.05 0.1M
2023-05-23 10.36 10.53 10.00 10.10 0.0M
2023-05-22 10.17 10.54 10.13 10.30 0.2M
2023-05-19 10.06 10.23 9.94 10.21 0.1M
2023-05-18 9.78 10.10 9.68 10.10 0.2M
2023-05-17 9.58 9.91 9.42 9.91 0.6M
2023-05-16 9.97 10.00 9.55 9.55 0.1M
2023-05-15 10.06 10.16 9.96 9.98 0.1M
2023-05-12 9.77 10.11 9.65 10.11 0.5M
2023-05-11 9.50 9.78 9.17 9.78 0.3M
2023-05-10 9.62 9.82 9.50 9.52 0.1M
2023-05-09 9.41 9.67 9.34 9.67 0.1M
2023-05-08 9.53 9.62 9.44 9.48 0.1M
2023-05-06 9.83 9.83 9.83 9.83 0.0M
2023-05-05 9.29 9.63 9.25 9.60 0.3M
2023-05-04 9.45 9.45 9.19 9.23 0.1M
2023-05-03 9.33 9.39 9.13 9.28 0.2M
2023-05-02 9.73 9.95 9.29 9.29 0.1M
2023-04-28 9.87 10.09 9.71 10.04 0.3M
2023-04-27 9.55 9.81 9.55 9.81 0.0M
2023-04-26 9.29 9.59 9.27 9.53 0.1M
2023-04-25 9.50 9.50 9.20 9.25 0.2M
2023-04-24 9.56 9.56 9.41 9.41 0.0M
2023-04-20 9.62 9.81 9.48 9.53 0.1M
2023-04-19 9.89 9.91 9.46 9.61 0.2M
2023-04-18 10.24 10.24 9.80 9.93 0.1M
2023-04-17 10.29 10.50 9.79 10.14 0.3M
2023-04-14 10.43 10.62 10.19 10.25 0.2M
2023-04-13 10.36 10.66 10.28 10.44 0.1M
2023-04-12 10.42 10.61 10.25 10.36 0.2M
2023-04-11 9.73 10.51 9.69 10.32 0.3M
2023-04-10 9.65 10.02 9.51 9.70 0.1M
2023-04-06 10.00 10.08 9.63 9.63 0.1M
2023-04-05 10.17 10.19 9.79 10.03 0.2M
2023-04-04 10.18 10.47 10.05 10.22 0.1M
2023-04-03 10.42 10.42 9.84 10.17 0.2M
2023-03-31 10.77 10.77 10.33 10.44 0.3M
2023-03-30 10.55 11.16 10.54 10.78 0.5M
2023-03-29 10.57 10.58 10.08 10.57 0.1M
2023-03-28 10.46 10.67 10.38 10.67 0.0M
2023-03-27 10.34 10.51 10.24 10.48 0.0M
2023-03-24 9.90 10.31 9.82 10.29 0.0M
2023-03-23 10.11 10.15 9.64 9.94 0.1M
2023-03-22 9.99 10.15 9.57 10.15 0.2M
2023-03-21 9.71 10.08 9.57 10.08 0.1M
2023-03-20 10.24 10.24 9.55 9.70 1.1M
2023-03-17 10.23 10.24 9.65 10.19 0.1M
2023-03-16 10.45 10.57 10.29 10.29 0.0M
2023-03-15 10.57 10.57 10.11 10.55 0.1M
2023-03-14 10.91 10.91 10.57 10.57 0.0M
2023-03-13 10.87 11.07 10.80 10.87 0.1M
2023-03-10 10.96 11.20 10.43 10.96 0.3M
2023-03-09 10.71 11.07 10.67 10.98 0.1M
2023-03-08 10.93 11.14 10.67 10.67 0.3M
2023-03-07 10.81 11.03 10.58 10.87 0.2M
2023-03-06 10.68 11.01 10.68 10.81 0.2M
2023-03-03 10.29 10.71 10.20 10.71 0.2M
2023-03-02 9.93 10.54 9.89 10.33 0.2M
2023-03-01 10.20 10.31 9.76 9.90 0.1M
2023-02-28 10.30 10.39 10.02 10.31 0.0M
2023-02-27 10.33 10.44 10.25 10.30 0.0M
2023-02-24 10.54 10.58 10.19 10.33 0.0M
2023-02-23 10.89 10.98 10.48 10.48 0.3M
2023-02-22 11.13 11.13 10.85 10.92 0.0M
2023-02-17 11.07 11.27 10.88 11.16 0.2M
2023-02-16 10.62 11.23 10.62 11.15 0.1M
2023-02-15 10.34 10.69 10.23 10.67 0.8M
2023-02-14 10.38 10.47 10.30 10.39 0.0M
2023-02-13 10.88 10.88 10.39 10.39 0.2M
2023-02-10 10.23 10.85 10.01 10.85 0.1M
2023-02-09 10.43 10.54 9.88 10.24 0.1M
2023-02-08 10.67 10.72 10.40 10.55 0.1M
2023-02-07 10.66 10.66 10.49 10.62 0.0M
2023-02-06 10.95 11.04 10.54 10.66 0.1M
2023-02-03 11.08 11.18 10.96 11.00 0.2M
2023-02-02 11.01 11.17 10.98 11.11 0.1M
2023-02-01 10.68 11.12 10.38 11.06 0.4M
2023-01-31 10.66 10.87 10.50 10.76 0.3M
2023-01-30 10.86 10.87 10.64 10.73 0.0M
2023-01-27 10.49 10.68 10.49 10.68 0.0M
2023-01-26 10.60 10.76 10.43 10.67 0.2M
2023-01-25 10.49 10.81 10.38 10.55 0.1M
2023-01-24 10.26 10.64 10.26 10.53 0.1M
2023-01-23 10.52 10.66 10.33 10.43 0.1M
2023-01-20 10.43 10.56 10.28 10.56 0.0M
2023-01-19 10.21 10.48 10.17 10.48 0.1M
2023-01-18 10.23 10.55 10.23 10.43 0.0M
2023-01-17 9.87 10.22 9.83 10.22 0.1M
2023-01-16 10.40 10.41 9.86 9.90 0.3M
2023-01-13 10.23 10.51 9.93 10.43 0.1M
2023-01-12 10.23 10.45 9.87 10.21 0.1M
2023-01-11 10.40 10.50 9.85 10.23 0.2M
2023-01-10 10.14 10.34 9.67 10.34 0.4M
2023-01-09 10.16 10.37 9.96 10.19 0.4M
2023-01-06 10.23 10.67 10.16 10.16 0.2M
2023-01-05 10.11 10.23 9.80 10.23 0.1M
2023-01-04 9.79 9.88 9.69 9.75 0.1M
2023-01-03 9.60 10.07 9.60 9.80 0.3M
2023-01-02 9.82 9.98 9.53 9.74 0.2M