Track And Field Co SA (TFCO4)

TFCO4
🏛️ 브라질 →
16.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 17.19 17.19 17.11 17.18 2.7K
10:05 17.17 17.28 17.17 17.28 2.8K
10:10 17.28 17.37 17.28 17.37 3.2K
10:15 17.35 17.36 17.35 17.36 0.3K
10:20 17.27 17.27 17.27 17.27 0.2K
10:30 17.21 17.23 17.21 17.23 0.5K
10:35 17.20 17.20 17.19 17.20 0.8K
10:40 17.17 17.19 17.17 17.19 0.9K
10:50 17.17 17.24 17.17 17.22 1.9K
10:55 17.25 17.26 17.25 17.26 0.2K
11:00 17.25 17.25 17.25 17.25 0.1K
11:05 17.27 17.27 17.27 17.27 0.1K
11:10 17.28 17.28 17.28 17.28 0.3K
11:15 17.22 17.25 17.18 17.18 4.1K
11:20 17.14 17.17 17.14 17.15 2.5K
11:25 17.30 17.30 17.23 17.24 11.0K
11:30 17.24 17.26 17.23 17.23 51.5K
11:35 17.24 17.28 17.24 17.28 0.6K
11:40 17.26 17.26 17.26 17.26 0.1K
11:45 17.27 17.30 17.27 17.30 0.7K
11:50 17.28 17.29 17.28 17.28 0.7K
11:55 17.30 17.30 17.27 17.29 0.7K
12:00 17.28 17.34 17.28 17.32 7.2K
12:05 17.31 17.31 17.31 17.31 0.1K
12:10 17.28 17.31 17.28 17.29 2.5K
12:15 17.33 17.33 17.31 17.33 2.2K
12:20 17.30 17.30 17.28 17.28 0.6K
12:25 17.29 17.30 17.28 17.28 0.6K
12:30 17.28 17.28 17.28 17.28 0.2K
12:40 17.28 17.30 17.28 17.30 0.8K
12:50 17.28 17.30 17.28 17.30 0.3K
12:55 17.31 17.31 17.30 17.30 0.4K
13:00 17.30 17.30 17.30 17.30 0.1K
13:10 17.28 17.29 17.28 17.29 1.7K
13:15 17.24 17.26 17.24 17.26 0.8K
13:20 17.27 17.34 17.27 17.34 4.4K
13:25 17.34 17.34 17.30 17.32 3.6K
13:30 17.30 17.33 17.30 17.33 2.9K
13:35 17.32 17.37 17.32 17.36 6.1K
13:40 17.37 17.42 17.35 17.40 25.3K
13:45 17.40 17.40 17.39 17.39 7.5K
13:50 17.40 17.40 17.31 17.34 25.9K
13:55 17.36 17.40 17.35 17.38 6.0K
14:00 17.40 17.42 17.39 17.39 13.9K
14:05 17.39 17.40 17.38 17.40 4.2K
14:10 17.40 17.40 17.37 17.38 4.3K
14:15 17.37 17.38 17.35 17.36 3.6K
14:20 17.37 17.37 17.34 17.35 4.5K
14:25 17.37 17.37 17.34 17.36 5.3K
14:30 17.36 17.40 17.36 17.39 6.8K
14:35 17.39 17.39 17.37 17.39 25.5K
14:40 17.39 17.39 17.36 17.38 3.1K
14:45 17.39 17.39 17.34 17.36 11.6K
14:50 17.36 17.38 17.35 17.36 4.3K
14:55 17.36 17.39 17.34 17.37 8.5K
15:00 17.37 17.39 17.37 17.39 2.8K
15:05 17.39 17.39 17.37 17.39 2.9K
15:10 17.39 17.39 17.37 17.38 3.0K
15:15 17.37 17.39 17.36 17.36 4.1K
15:20 17.38 17.39 17.37 17.39 3.1K
15:25 17.39 17.40 17.38 17.40 2.8K
15:30 17.40 17.41 17.38 17.39 5.1K
15:35 17.41 17.41 17.39 17.41 2.9K
15:40 17.41 17.41 17.38 17.40 3.3K
15:45 17.39 17.41 17.39 17.40 3.0K
15:50 17.40 17.40 17.36 17.36 4.3K
15:55 17.38 17.40 17.37 17.39 3.4K
16:00 17.37 17.39 17.37 17.38 3.4K
16:05 17.38 17.38 17.36 17.36 8.7K
16:10 17.37 17.37 17.36 17.37 2.5K
16:15 17.37 17.38 17.36 17.38 4.1K
16:20 17.38 17.38 17.36 17.37 2.8K
16:25 17.38 17.38 17.37 17.38 3.1K
16:30 17.37 17.38 17.37 17.38 3.1K
16:35 17.39 17.40 17.37 17.38 3.4K
16:40 17.39 17.40 17.38 17.38 4.2K
16:45 17.39 17.40 17.38 17.38 3.6K
16:50 17.37 17.41 17.36 17.41 6.4K
16:55 17.40 17.40 17.40 17.40 75.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 16.84 17.03 16.80 16.98 0.6M
2025-09-26 17.18 17.18 16.63 16.79 0.7M
2025-09-25 17.10 17.10 16.75 16.91 0.6M
2025-09-24 17.50 17.53 17.00 17.11 0.6M
2025-09-23 17.19 17.44 17.08 17.37 0.4M
2025-09-22 17.19 17.19 16.81 17.11 0.4M
2025-09-19 17.08 17.27 16.88 17.10 0.5M
2025-09-18 16.75 17.29 16.53 17.11 0.6M
2025-09-17 16.47 16.84 16.31 16.75 0.4M
2025-09-16 15.96 16.40 15.96 16.37 0.4M
2025-09-15 16.16 16.24 15.93 15.94 0.4M
2025-09-12 16.24 16.57 16.00 16.16 0.2M
2025-09-11 16.01 16.81 15.93 16.24 0.7M
2025-09-10 16.02 16.21 15.78 15.91 0.3M
2025-09-09 15.99 16.03 15.75 15.81 0.3M
2025-09-08 15.98 16.12 15.89 16.01 0.3M
2025-09-05 15.57 16.15 15.57 16.09 0.4M
2025-09-04 15.34 15.70 15.28 15.51 0.5M
2025-09-03 15.25 15.61 15.16 15.40 0.9M
2025-09-02 15.10 15.24 14.80 15.17 1.1M
2025-09-01 15.82 15.82 15.19 15.21 0.7M
2025-08-29 16.06 16.30 15.71 15.71 1.7M
2025-08-28 15.92 16.04 15.79 15.91 0.8M
2025-08-27 15.63 15.90 15.46 15.90 0.7M
2025-08-26 15.72 15.89 15.60 15.63 0.4M
2025-08-25 15.85 16.10 15.80 15.80 0.4M
2025-08-22 15.35 15.94 15.30 15.86 0.6M
2025-08-21 15.41 15.63 15.19 15.33 0.5M
2025-08-20 15.28 15.58 14.87 15.53 0.4M
2025-08-19 15.81 15.86 15.16 15.16 0.6M
2025-08-18 15.99 16.11 15.75 15.87 0.4M
2025-08-15 15.41 16.03 15.41 15.81 1.2M
2025-08-14 15.35 15.45 15.16 15.31 0.7M
2025-08-13 15.41 15.52 15.14 15.44 0.6M
2025-08-12 15.24 15.54 15.22 15.50 0.5M
2025-08-11 15.28 15.55 15.09 15.24 0.7M
2025-08-08 15.29 15.45 14.90 15.35 1.0M
2025-08-07 14.95 15.39 14.88 15.39 0.9M
2025-08-06 14.77 15.04 14.76 14.94 0.7M
2025-08-05 14.67 14.82 14.66 14.76 0.4M
2025-08-04 14.65 14.78 14.52 14.69 0.4M
2025-08-01 14.67 14.92 14.51 14.60 0.3M
2025-07-31 14.46 14.62 14.35 14.55 0.3M
2025-07-30 14.15 14.63 14.15 14.58 0.4M
2025-07-29 14.13 14.40 14.00 14.23 0.4M
2025-07-28 14.40 14.49 14.12 14.17 0.5M
2025-07-25 14.28 14.51 14.14 14.29 0.3M
2025-07-24 14.20 14.41 14.00 14.26 0.6M
2025-07-23 13.90 14.28 13.86 14.20 0.1M
2025-07-22 14.11 14.20 13.79 13.89 0.7M
2025-07-21 14.45 14.45 13.98 14.09 0.3M
2025-07-18 14.59 14.59 14.12 14.33 1.5M
2025-07-17 14.56 14.78 14.49 14.58 0.7M
2025-07-16 14.50 14.67 14.17 14.54 0.9M
2025-07-15 14.32 14.80 14.32 14.50 0.7M
2025-07-14 14.43 14.52 14.15 14.27 0.4M
2025-07-11 14.68 14.72 14.36 14.42 0.2M
2025-07-10 14.67 14.77 14.54 14.64 0.4M
2025-07-09 15.10 15.13 14.30 14.90 0.2M
2025-07-08 15.24 15.37 15.11 15.20 0.1M
2025-07-07 15.15 15.50 15.05 15.29 1.0M
2025-07-04 15.11 15.14 14.96 15.08 0.2M
2025-07-03 15.08 15.14 14.66 15.01 0.4M
2025-07-02 15.17 15.34 14.81 14.90 0.3M
2025-07-01 14.92 15.44 14.92 15.34 0.4M
2025-06-30 14.49 14.94 14.46 14.94 0.4M
2025-06-27 14.20 14.69 14.20 14.55 0.3M
2025-06-26 14.50 14.87 14.25 14.25 0.5M
2025-06-25 14.52 14.59 14.33 14.33 0.2M
2025-06-24 14.34 14.69 14.19 14.53 0.3M
2025-06-23 14.12 14.43 13.94 14.23 0.2M
2025-06-20 14.64 14.64 14.20 14.30 0.2M
2025-06-18 14.93 14.98 14.46 14.46 0.4M
2025-06-17 14.89 15.01 14.81 14.94 0.3M
2025-06-16 14.98 15.14 14.91 14.91 0.5M
2025-06-13 15.00 15.09 14.88 14.98 0.3M
2025-06-12 15.01 15.09 14.85 15.02 0.3M
2025-06-11 14.68 15.07 14.58 15.03 0.7M
2025-06-10 14.68 14.82 14.53 14.70 0.2M
2025-06-09 14.63 14.73 14.30 14.60 0.5M
2025-06-06 14.53 14.86 14.49 14.64 0.3M
2025-06-05 14.90 14.98 14.47 14.67 0.4M
2025-06-04 14.56 14.92 14.51 14.92 0.4M
2025-06-03 14.25 14.79 14.20 14.53 0.7M
2025-06-02 14.49 14.71 14.27 14.34 0.5M
2025-05-30 14.18 14.49 14.10 14.49 0.7M
2025-05-29 14.19 14.38 14.03 14.18 0.7M
2025-05-28 14.30 14.32 14.04 14.11 0.8M
2025-05-27 13.90 14.43 13.90 14.39 0.8M
2025-05-26 13.98 14.02 13.70 13.78 0.3M
2025-05-23 13.80 13.94 13.48 13.92 1.0M
2025-05-22 13.68 14.01 13.66 13.97 0.7M
2025-05-21 13.76 13.79 13.41 13.70 1.1M
2025-05-20 13.73 13.92 13.35 13.80 1.2M
2025-05-19 13.20 13.71 13.20 13.60 0.5M
2025-05-16 13.11 13.64 13.00 13.20 0.7M
2025-05-15 12.77 13.26 12.74 13.15 1.7M
2025-05-14 12.55 12.81 12.54 12.75 0.7M
2025-05-13 12.40 12.68 12.31 12.68 2.4M
2025-05-12 11.53 11.72 11.44 11.54 0.8M
2025-05-09 11.49 11.68 11.39 11.55 0.8M
2025-05-08 11.35 11.75 11.29 11.55 0.4M
2025-05-07 11.26 11.26 11.02 11.26 0.2M
2025-05-06 11.21 11.31 11.17 11.26 0.2M
2025-05-05 11.51 11.51 11.19 11.28 0.1M
2025-05-02 11.57 11.60 11.46 11.51 0.1M
2025-04-30 11.52 11.60 11.32 11.52 0.2M
2025-04-29 11.61 11.65 11.47 11.52 0.2M
2025-04-28 11.22 11.58 11.22 11.58 0.9M
2025-04-25 11.05 11.33 11.01 11.22 0.9M
2025-04-24 10.70 11.32 10.69 11.09 0.6M
2025-04-23 10.46 10.85 10.46 10.71 0.2M
2025-04-22 10.52 10.70 10.48 10.65 0.5M
2025-04-17 10.26 10.60 10.26 10.53 0.2M
2025-04-16 10.53 10.58 10.24 10.33 0.7M
2025-04-15 10.79 10.80 10.58 10.63 0.2M
2025-04-14 10.99 11.02 10.71 10.76 0.2M
2025-04-11 10.85 10.88 10.65 10.87 0.2M
2025-04-10 10.86 10.89 10.72 10.78 0.2M
2025-04-09 10.58 11.00 10.50 10.92 0.7M
2025-04-08 10.60 11.00 10.59 10.67 0.2M
2025-04-07 10.73 10.90 10.50 10.58 0.4M
2025-04-04 10.81 10.90 10.65 10.85 0.2M
2025-04-03 10.82 11.00 10.82 11.00 1.4M
2025-04-02 11.07 11.10 10.92 10.95 0.2M
2025-04-01 10.84 11.05 10.84 11.00 0.7M
2025-03-31 10.80 10.88 10.71 10.88 0.3M
2025-03-28 10.83 10.96 10.75 10.89 0.2M
2025-03-27 10.76 10.95 10.74 10.87 0.5M
2025-03-26 10.74 10.94 10.74 10.77 0.5M
2025-03-25 10.45 10.85 10.45 10.75 0.2M
2025-03-24 10.61 10.64 10.45 10.50 0.3M
2025-03-21 10.41 10.61 10.37 10.61 0.2M
2025-03-20 10.31 10.53 10.31 10.53 0.4M
2025-03-19 10.18 10.42 10.14 10.40 0.6M
2025-03-18 9.98 10.09 9.87 10.09 0.2M
2025-03-17 9.99 10.10 9.89 9.96 0.3M
2025-03-14 9.76 9.94 9.60 9.92 0.9M
2025-03-13 9.84 9.84 9.63 9.81 0.2M
2025-03-12 9.80 9.91 9.65 9.84 0.3M
2025-03-11 10.01 10.04 9.71 9.83 1.5M
2025-03-10 9.92 10.02 9.88 10.01 0.4M
2025-03-07 9.99 10.08 9.84 9.96 0.4M
2025-03-06 9.95 10.16 9.92 9.93 0.3M
2025-03-05 10.04 10.11 9.84 10.00 0.3M
2025-02-28 9.95 10.03 9.69 9.82 0.4M
2025-02-27 9.71 9.99 9.70 9.93 1.2M
2025-02-26 9.78 9.79 9.66 9.69 0.6M
2025-02-25 9.70 9.88 9.62 9.80 0.1M
2025-02-24 10.00 10.00 9.62 9.72 0.6M
2025-02-21 9.94 10.02 9.85 9.90 0.1M
2025-02-20 9.90 9.95 9.90 9.95 0.1M
2025-02-19 9.91 9.98 9.77 9.90 0.5M
2025-02-18 10.06 10.06 9.81 9.94 0.4M
2025-02-17 10.00 10.06 9.89 9.90 0.4M
2025-02-14 9.62 9.96 9.61 9.96 0.6M
2025-02-13 9.51 9.58 9.45 9.52 0.1M
2025-02-12 9.64 9.64 9.42 9.56 0.3M
2025-02-11 9.45 9.88 9.39 9.71 0.3M
2025-02-10 9.32 9.52 9.31 9.44 0.7M
2025-02-07 9.48 9.51 9.18 9.20 0.3M
2025-02-06 9.33 9.59 9.16 9.49 0.6M
2025-02-05 9.39 9.40 9.19 9.31 0.2M
2025-02-04 9.46 9.50 9.36 9.36 0.4M
2025-02-03 9.46 9.58 9.45 9.47 0.1M
2025-01-31 9.71 9.72 9.49 9.50 0.4M
2025-01-30 9.41 9.75 9.41 9.67 0.4M
2025-01-29 9.33 9.42 9.29 9.38 0.7M
2025-01-28 9.36 9.36 9.22 9.30 0.2M
2025-01-27 8.99 9.43 8.99 9.36 0.9M
2025-01-24 8.76 9.13 8.76 9.00 0.5M
2025-01-23 9.07 9.07 8.79 8.90 0.2M
2025-01-22 8.95 9.08 8.90 9.08 0.5M
2025-01-21 8.79 8.97 8.79 8.90 0.2M
2025-01-20 8.77 8.94 8.76 8.82 0.3M
2025-01-17 8.74 8.88 8.68 8.88 0.1M
2025-01-16 8.88 8.89 8.75 8.76 0.4M
2025-01-15 8.65 9.03 8.62 9.03 0.6M
2025-01-14 8.48 8.61 8.34 8.59 0.2M
2025-01-13 8.59 8.60 8.41 8.44 0.2M
2025-01-10 8.69 8.73 8.57 8.59 0.2M
2025-01-09 8.83 8.83 8.60 8.71 0.2M
2025-01-08 8.72 8.75 8.50 8.55 0.6M
2025-01-07 8.88 8.93 8.74 8.80 0.3M
2025-01-06 8.75 8.88 8.68 8.88 0.8M
2025-01-03 8.73 8.88 8.70 8.70 0.4M
2025-01-02 8.83 8.88 8.73 8.76 0.5M