TC ON (TRAD3)

TRAD3
🏛️ Brasil →
5.19
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 16.52 16.66 15.47 15.54 0.1M
2022-12-28 16.73 16.94 16.31 16.66 0.1M
2022-12-27 17.22 17.22 15.82 16.66 0.1M
2022-12-26 16.52 17.15 16.10 16.80 0.0M
2022-12-23 15.89 16.87 15.61 16.87 0.1M
2022-12-22 15.33 15.75 14.91 15.75 0.1M
2022-12-21 15.75 15.89 14.49 15.40 0.1M
2022-12-20 13.72 15.61 13.72 15.12 0.1M
2022-12-19 13.72 14.49 13.37 13.86 0.1M
2022-12-16 13.93 14.07 13.30 13.72 0.1M
2022-12-15 14.35 14.77 13.72 13.86 0.1M
2022-12-14 14.07 15.19 13.44 14.42 0.2M
2022-12-13 15.26 15.61 14.07 14.14 0.2M
2022-12-12 15.12 15.89 14.63 15.05 0.2M
2022-12-09 15.89 17.01 14.98 15.05 0.2M
2022-12-08 17.15 17.15 15.47 15.68 0.2M
2022-12-07 16.52 17.57 15.96 17.22 0.1M
2022-12-06 16.45 17.78 16.17 16.31 0.2M
2022-12-05 17.36 18.13 16.10 16.45 0.1M
2022-12-02 15.33 17.57 14.70 17.57 0.2M
2022-12-01 14.28 16.52 14.00 15.05 0.4M
2022-11-30 13.93 14.70 13.16 14.28 0.2M
2022-11-29 13.51 14.56 13.44 14.28 0.1M
2022-11-28 13.44 13.72 13.23 13.44 0.0M
2022-11-25 13.72 14.07 13.30 13.30 0.0M
2022-11-24 13.44 14.49 13.44 14.00 0.1M
2022-11-23 13.23 13.86 13.16 13.51 0.1M
2022-11-22 13.93 14.00 13.23 13.44 0.0M
2022-11-21 13.23 14.00 12.95 13.86 0.1M
2022-11-18 13.93 14.77 13.02 13.23 0.1M
2022-11-17 13.51 13.93 12.95 13.86 0.1M
2022-11-16 15.12 15.19 13.65 13.93 0.1M
2022-11-14 15.82 15.82 14.63 15.05 0.2M
2022-11-11 16.66 17.01 14.98 15.61 0.7M
2022-11-10 17.36 17.43 16.17 16.66 0.3M
2022-11-09 18.62 18.76 17.36 17.64 0.1M
2022-11-08 18.69 19.18 17.99 18.62 0.1M
2022-11-07 19.60 20.30 18.34 18.62 0.1M
2022-11-04 18.97 19.74 18.27 19.74 0.4M
2022-11-03 18.48 19.11 18.20 18.62 0.2M
2022-11-01 18.62 19.04 17.99 18.55 0.2M
2022-10-31 18.20 19.67 17.85 18.62 0.2M
2022-10-28 18.41 19.46 17.22 19.46 0.5M
2022-10-27 17.64 19.25 17.22 18.90 0.3M
2022-10-26 20.23 20.23 17.85 17.85 0.2M
2022-10-25 20.72 21.42 20.30 20.30 0.1M
2022-10-24 21.91 22.26 20.51 21.00 0.2M
2022-10-21 21.21 22.68 20.72 22.12 0.3M
2022-10-20 22.19 22.26 21.00 21.42 0.2M
2022-10-19 22.33 22.89 20.51 22.05 0.4M
2022-10-18 24.15 24.78 21.77 22.12 0.2M
2022-10-17 23.66 24.01 21.49 23.66 0.5M
2022-10-14 25.06 25.20 23.31 23.31 0.1M
2022-10-13 25.97 25.97 24.64 24.85 0.1M
2022-10-11 27.02 27.65 25.27 26.11 0.2M
2022-10-10 27.93 27.93 26.74 26.74 0.0M
2022-10-07 28.49 29.12 27.09 27.51 0.1M
2022-10-06 28.49 29.05 27.79 28.35 0.1M
2022-10-05 26.60 28.77 26.25 28.21 0.1M
2022-10-04 26.18 27.44 25.83 27.09 0.2M
2022-10-03 26.25 27.23 25.55 25.69 0.2M
2022-09-30 25.06 26.95 24.15 25.76 0.1M
2022-09-29 25.83 25.83 24.29 24.71 0.0M
2022-09-28 25.55 26.25 25.27 25.90 0.1M
2022-09-27 26.67 27.44 25.76 25.90 0.1M
2022-09-26 28.63 28.63 26.46 26.81 0.1M
2022-09-23 28.91 28.98 28.21 28.28 0.0M
2022-09-22 29.89 30.31 29.05 29.40 0.1M
2022-09-21 29.40 30.31 29.33 29.54 0.1M
2022-09-20 30.38 30.59 29.19 29.33 0.1M
2022-09-19 29.47 30.80 29.05 30.80 0.0M
2022-09-16 29.61 29.96 28.77 29.61 0.0M
2022-09-15 29.89 30.17 29.61 29.96 0.0M
2022-09-14 29.26 30.38 29.05 30.24 0.0M
2022-09-13 30.10 30.10 28.98 29.19 0.0M
2022-09-12 30.10 30.73 29.82 30.24 0.0M
2022-09-09 31.08 31.29 29.61 29.75 0.1M
2022-09-08 29.05 31.29 28.35 30.45 0.1M
2022-09-06 31.22 31.22 28.63 28.98 0.1M
2022-09-05 29.96 31.50 29.96 31.01 0.0M
2022-09-02 30.73 31.08 29.82 29.82 0.0M
2022-09-01 30.10 30.73 29.54 30.10 0.0M
2022-08-31 30.73 31.01 29.54 30.31 0.0M
2022-08-30 31.36 32.06 30.45 30.66 0.1M
2022-08-29 31.85 32.90 31.50 31.50 0.1M
2022-08-26 32.76 33.04 31.85 31.85 0.1M
2022-08-25 32.97 33.18 32.20 33.11 0.0M
2022-08-24 31.43 33.25 31.22 32.69 0.1M
2022-08-23 31.15 32.20 30.80 31.50 0.1M
2022-08-22 32.48 32.48 30.38 30.45 0.1M
2022-08-19 32.48 33.18 31.50 32.48 0.1M
2022-08-18 34.37 34.37 31.99 32.34 0.1M
2022-08-17 33.53 35.28 32.55 33.81 0.2M
2022-08-16 32.20 33.67 31.92 33.18 0.1M
2022-08-15 30.66 33.18 30.24 32.76 0.1M
2022-08-12 31.08 31.22 29.96 30.45 0.1M
2022-08-11 32.06 33.04 30.17 30.80 0.1M
2022-08-10 32.34 33.11 31.64 31.71 0.2M
2022-08-09 33.60 33.74 31.64 31.78 0.1M
2022-08-08 33.18 33.81 32.06 33.32 0.1M
2022-08-05 31.78 33.11 31.22 32.76 0.1M
2022-08-04 28.98 32.13 28.98 31.78 0.2M
2022-08-03 28.70 29.05 28.21 28.84 0.1M
2022-08-02 29.12 29.40 28.07 28.35 0.2M
2022-08-01 32.20 32.20 29.61 29.96 0.3M
2022-07-29 32.13 33.32 31.85 32.34 0.1M
2022-07-28 30.73 32.13 30.17 32.13 0.1M
2022-07-27 29.82 31.43 29.68 30.80 0.3M
2022-07-26 28.14 29.40 27.72 29.26 0.1M
2022-07-25 28.07 28.42 27.30 28.21 0.2M
2022-07-22 27.30 28.84 26.81 28.00 0.2M
2022-07-21 26.67 27.58 26.18 27.51 0.2M
2022-07-20 26.04 26.67 25.20 26.53 0.2M
2022-07-19 25.41 26.11 24.57 26.04 0.4M
2022-07-18 27.09 27.23 24.99 25.34 0.2M
2022-07-15 28.14 28.14 25.97 26.53 0.3M
2022-07-14 30.10 30.24 27.44 27.51 0.3M
2022-07-13 29.54 31.01 28.91 30.45 0.3M
2022-07-12 32.20 32.20 29.47 29.68 0.2M
2022-07-11 32.97 33.46 31.92 32.13 0.1M
2022-07-08 33.04 33.81 32.62 33.04 0.1M
2022-07-07 34.51 34.58 32.55 32.97 0.2M
2022-07-06 33.32 34.51 32.97 33.67 0.2M
2022-07-05 31.36 34.23 30.38 33.32 0.3M
2022-07-04 32.83 34.44 30.94 31.57 0.3M
2022-07-01 29.89 34.23 28.98 32.90 1.0M
2022-06-30 43.82 44.03 33.32 33.53 1.4M
2022-06-29 49.28 49.28 45.99 45.99 0.4M
2022-06-28 51.03 51.66 49.70 49.70 0.3M
2022-06-27 49.07 51.10 49.07 51.10 0.3M
2022-06-24 49.70 51.10 49.00 49.00 0.4M
2022-06-23 46.27 50.40 45.85 49.49 0.8M
2022-06-22 42.49 47.60 42.35 45.99 0.8M
2022-06-21 41.23 43.61 41.02 43.05 0.5M
2022-06-20 41.09 42.21 38.64 40.88 0.4M
2022-06-17 42.63 43.33 41.37 41.37 0.3M
2022-06-15 41.44 43.96 40.81 43.26 0.6M
2022-06-14 43.82 43.82 40.60 40.81 0.3M
2022-06-13 47.60 47.81 43.05 43.12 0.6M
2022-06-10 48.44 49.07 46.69 48.51 0.7M
2022-06-09 47.74 49.56 46.97 48.16 0.4M
2022-06-08 47.18 50.26 47.18 47.60 0.4M
2022-06-07 47.81 49.56 45.99 48.09 0.4M
2022-06-06 48.58 49.70 47.81 48.37 0.2M
2022-06-03 48.93 49.56 47.25 48.58 0.4M
2022-06-02 47.04 50.54 46.83 49.49 0.6M
2022-06-01 46.69 47.32 45.85 47.18 0.2M
2022-05-31 46.83 48.37 45.99 46.69 0.2M
2022-05-30 47.32 48.37 44.73 46.76 0.3M
2022-05-27 45.50 47.67 45.29 46.90 0.3M
2022-05-26 41.37 46.41 41.37 45.43 0.8M
2022-05-25 38.71 42.84 38.43 41.86 0.7M
2022-05-24 38.22 39.55 37.10 38.85 0.5M
2022-05-23 37.38 39.13 36.96 39.13 0.3M
2022-05-20 34.37 37.38 33.88 37.38 0.5M
2022-05-19 31.71 34.16 31.29 34.16 0.4M
2022-05-18 31.99 32.69 31.29 31.92 0.2M
2022-05-17 30.66 32.90 30.59 32.62 0.4M
2022-05-16 32.41 32.55 30.80 31.22 0.3M
2022-05-13 32.55 33.74 32.06 32.06 0.3M
2022-05-12 29.54 32.48 28.84 32.20 0.7M
2022-05-11 33.04 33.46 29.68 29.68 0.3M
2022-05-10 31.57 32.97 30.87 32.90 0.4M
2022-05-09 30.59 32.90 29.89 31.29 0.3M
2022-05-06 31.85 32.55 30.45 31.15 0.2M
2022-05-05 34.51 34.51 31.85 31.85 0.3M
2022-05-04 33.74 35.35 32.20 34.65 0.4M
2022-05-03 35.00 35.84 32.97 33.81 0.3M
2022-05-02 37.38 38.36 35.00 35.00 0.5M
2022-04-29 37.73 39.13 36.75 36.82 0.7M
2022-04-28 35.91 38.78 35.42 38.08 0.5M
2022-04-27 33.32 36.05 32.69 35.63 0.6M
2022-04-26 31.36 34.30 31.15 33.18 0.9M
2022-04-25 27.86 31.78 27.51 31.78 0.4M
2022-04-22 28.98 30.03 27.79 28.00 0.3M
2022-04-20 29.82 30.94 28.91 29.33 0.2M
2022-04-19 27.51 30.73 27.51 30.10 0.3M
2022-04-18 29.12 29.12 27.72 28.07 0.4M
2022-04-14 29.26 30.45 27.86 29.12 0.4M
2022-04-13 27.51 30.10 26.18 29.47 0.9M
2022-04-12 27.23 28.00 26.60 26.60 0.2M
2022-04-11 26.81 27.23 26.25 26.95 0.2M
2022-04-08 27.16 27.86 26.60 26.95 0.2M
2022-04-07 27.51 28.49 26.74 27.30 0.2M
2022-04-06 28.07 28.63 27.37 27.37 0.2M
2022-04-05 31.08 31.50 28.28 28.28 0.5M
2022-04-04 32.34 33.95 31.22 31.22 0.3M
2022-04-01 28.70 32.62 28.70 32.55 0.4M
2022-03-31 30.52 30.52 28.00 28.56 0.4M
2022-03-30 31.36 31.78 30.17 30.17 0.3M
2022-03-29 30.38 31.85 30.03 31.50 0.3M
2022-03-28 29.68 30.38 29.54 30.10 0.1M
2022-03-25 29.89 30.59 28.84 29.68 0.2M
2022-03-24 29.12 31.99 28.70 29.82 0.4M
2022-03-23 28.35 29.33 27.79 29.12 0.2M
2022-03-22 28.77 29.47 28.42 28.70 0.1M
2022-03-21 28.21 29.12 27.58 28.70 0.2M
2022-03-18 27.02 28.91 26.60 28.21 0.5M
2022-03-17 27.16 27.65 25.55 27.16 0.4M
2022-03-16 25.97 27.44 25.48 27.02 0.3M
2022-03-15 24.50 25.90 24.15 25.34 0.2M
2022-03-14 24.71 25.48 23.66 24.99 0.3M
2022-03-11 27.51 28.49 24.50 24.50 0.4M
2022-03-10 28.49 29.12 27.02 27.51 0.3M
2022-03-09 28.21 30.10 27.37 28.84 0.4M
2022-03-08 28.14 29.47 26.74 27.86 0.4M
2022-03-07 28.98 29.75 27.72 27.79 0.4M
2022-03-04 30.45 30.66 28.63 29.19 0.3M
2022-03-03 31.71 32.34 30.38 30.66 0.3M
2022-03-02 34.16 34.16 31.50 31.50 0.2M
2022-02-25 31.01 35.28 30.80 34.30 1.1M
2022-02-24 29.19 30.94 28.77 29.96 0.8M
2022-02-23 30.94 32.62 30.24 30.59 0.2M
2022-02-22 31.71 32.13 30.59 30.73 0.2M
2022-02-21 34.02 34.23 30.94 31.43 0.2M
2022-02-18 35.07 36.89 33.88 33.95 0.2M
2022-02-17 35.63 36.19 34.09 35.07 0.3M
2022-02-16 34.86 36.05 34.23 35.56 0.3M
2022-02-15 34.93 36.75 33.81 34.79 0.6M
2022-02-14 36.12 38.50 34.79 34.86 0.4M
2022-02-11 39.62 39.97 36.05 36.05 0.5M
2022-02-10 39.90 40.46 38.78 39.41 0.3M
2022-02-09 38.57 40.88 38.01 39.83 0.3M
2022-02-08 40.11 41.51 38.57 38.57 0.2M
2022-02-07 38.36 41.44 38.15 40.32 0.4M
2022-02-04 37.17 38.78 35.56 38.43 0.6M
2022-02-03 36.61 40.53 35.21 37.17 0.7M
2022-02-02 33.95 37.24 32.55 36.61 0.6M
2022-02-01 29.96 35.14 29.75 33.95 0.8M
2022-01-31 29.89 30.80 29.54 29.89 0.2M
2022-01-28 30.03 31.50 29.12 29.82 0.4M
2022-01-27 31.78 32.48 30.10 30.24 0.3M
2022-01-26 31.01 32.55 30.73 31.43 0.3M
2022-01-25 30.31 31.50 29.47 30.59 0.3M
2022-01-24 31.71 31.71 29.75 30.59 0.3M
2022-01-21 30.66 32.13 29.75 31.85 0.4M
2022-01-20 29.19 31.99 29.19 31.15 0.3M
2022-01-19 30.59 31.71 29.26 29.26 0.2M
2022-01-18 30.87 31.15 29.82 29.89 0.2M
2022-01-17 32.83 32.90 30.17 30.87 0.4M
2022-01-14 31.15 33.11 30.73 32.20 0.2M
2022-01-13 32.34 32.90 31.15 31.15 0.2M
2022-01-12 33.95 35.14 32.13 32.20 0.3M
2022-01-11 35.35 37.03 33.74 33.74 0.3M
2022-01-10 34.93 36.05 33.46 35.56 0.2M
2022-01-07 32.83 36.75 31.43 35.91 0.3M
2022-01-06 31.50 33.04 30.73 33.04 0.4M
2022-01-05 33.60 35.00 30.73 30.94 0.5M
2022-01-04 38.78 39.55 33.60 34.58 0.5M
2022-01-03 41.72 42.07 38.36 38.43 0.3M