Cotação atual, histórico e gráfico do papel: TRIG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TRIG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	0,00%	0,00	37,48	37,47	37,40	37,49	415K	76
20/05/2024	0,43%	0,16	37,48	37,17	37,17	37,66	116K	9
17/05/2024	-0,24%	-0,09	37,32	37,63	37,24	37,63	308K	27
16/05/2024	1,08%	0,40	37,41	37,04	37,04	37,46	166K	40
15/05/2024	0,73%	0,27	37,01	37,11	36,93	38,71	2M	596
14/05/2024	0,00%	0,00	36,74	36,74	36,56	37,29	534K	1.216
13/05/2024	-0,70%	-0,26	36,74	37,00	36,63	37,05	114K	82
10/05/2024	-1,46%	-0,55	37,00	37,87	37,00	37,94	307K	13
09/05/2024	-1,60%	-0,61	37,55	37,47	37,03	37,58	663K	70
08/05/2024	-0,24%	-0,09	38,16	37,84	37,84	38,31	690K	18
07/05/2024	-0,49%	-0,19	38,25	38,40	38,19	38,68	144K	24
06/05/2024	-1,54%	-0,60	38,44	39,26	38,44	39,26	169K	41
03/05/2024	2,74%	1,04	39,04	38,16	38,16	39,12	439K	30
02/05/2024	2,01%	0,75	38,00	37,25	37,25	38,03	528K	33
30/04/2024	-1,90%	-0,72	37,25	37,87	37,25	37,87	14K	13
29/04/2024	0,45%	0,17	37,97	37,80	37,80	37,99	390K	20
26/04/2024	2,49%	0,92	37,80	37,50	37,50	37,80	40K	8
25/04/2024	-0,05%	-0,02	36,88	36,62	36,45	37,02	579K	17
24/04/2024	-0,62%	-0,23	36,90	37,13	36,61	37,81	62K	46
23/04/2024	-0,38%	-0,14	37,13	36,95	36,78	37,31	68K	328
22/04/2024	0,76%	0,28	37,27	36,99	36,92	37,50	505K	17
19/04/2024	1,15%	0,42	36,99	36,83	36,83	37,95	29K	23
18/04/2024	-0,89%	-0,33	36,57	36,95	36,52	37,13	45K	16
17/04/2024	0,27%	0,10	36,90	37,30	36,66	37,30	59K	25
16/04/2024	-1,21%	-0,45	36,80	37,39	36,35	37,67	245K	38
15/04/2024	-2,87%	-1,10	37,25	38,35	37,18	39,06	488K	55
12/04/2024	-3,79%	-1,51	38,35	39,65	38,28	39,65	1M	51
11/04/2024	-0,20%	-0,08	39,86	39,80	39,58	39,87	28K	9
10/04/2024	-2,30%	-0,94	39,94	40,50	39,92	40,50	30K	19
09/04/2024	0,94%	0,38	40,88	40,62	40,54	40,94	307K	18
08/04/2024	2,22%	0,88	40,50	39,28	39,28	40,50	482K	29
05/04/2024	-0,05%	-0,02	39,62	39,78	39,62	39,87	100K	11
04/04/2024	-0,03%	-0,01	39,64	39,86	39,58	40,34	64K	19
03/04/2024	-2,22%	-0,90	39,65	40,55	39,46	40,55	135K	44
02/04/2024	-0,20%	-0,08	40,55	40,52	39,80	40,55	119K	20
01/04/2024	-0,64%	-0,26	40,63	41,00	40,59	41,00	472K	24
28/03/2024	0,76%	0,31	40,89	40,83	40,73	41,05	17K	16
27/03/2024	0,40%	0,16	40,58	40,28	40,00	40,63	581K	1.785
26/03/2024	0,00%	0,00	40,42	40,20	40,20	40,66	7K	15
25/03/2024	-0,20%	-0,08	40,42	40,60	40,33	40,60	43K	411
22/03/2024	-1,94%	-0,80	40,50	41,00	40,34	41,00	174K	481
21/03/2024	-0,24%	-0,10	41,30	41,40	41,16	41,40	76K	12
20/03/2024	1,60%	0,65	41,40	40,80	40,55	41,55	83K	22
19/03/2024	1,02%	0,41	40,75	40,18	40,17	40,75	67K	626
18/03/2024	-0,44%	-0,18	40,34	40,23	40,23	40,87	19K	19
15/03/2024	-0,66%	-0,27	40,52	40,20	40,20	40,99	90K	24
14/03/2024	-0,51%	-0,21	40,79	41,00	40,58	41,00	158K	1.326
13/03/2024	0,79%	0,32	41,00	40,68	40,54	41,09	116K	26
12/03/2024	0,94%	0,38	40,68	40,44	40,21	40,70	75K	21
11/03/2024	0,07%	0,03	40,30	40,27	39,51	40,43	356K	548
08/03/2024	0,40%	0,16	40,27	39,96	39,96	40,39	181K	18
07/03/2024	-0,17%	-0,07	40,11	40,90	40,11	40,90	9K	9
06/03/2024	0,55%	0,22	40,18	40,05	40,05	40,50	115K	31
05/03/2024	0,30%	0,12	39,96	39,30	39,30	40,41	63K	24
04/03/2024	-0,80%	-0,32	39,84	40,15	39,71	40,37	542K	30
01/03/2024	0,65%	0,26	40,16	39,90	39,90	40,28	135K	26
29/02/2024	-0,60%	-0,24	39,90	40,42	39,76	40,42	86K	15
28/02/2024	-0,22%	-0,09	40,14	40,30	39,81	40,30	243K	12
27/02/2024	2,50%	0,98	40,23	39,25	39,25	40,23	16M	128
26/02/2024	-0,43%	-0,17	39,25	39,69	39,25	39,71	145K	20
23/02/2024	-1,03%	-0,41	39,42	39,61	39,38	39,66	146K	16
22/02/2024	1,32%	0,52	39,83	39,58	39,48	39,83	33K	21
21/02/2024	-0,08%	-0,03	39,31	39,37	39,05	39,37	37K	23
20/02/2024	2,23%	0,86	39,34	38,80	38,48	39,34	285K	20
19/02/2024	0,84%	0,32	38,48	38,12	37,90	38,86	282K	21
16/02/2024	0,39%	0,15	38,16	38,40	37,78	38,40	39K	29
15/02/2024	1,06%	0,40	38,01	38,10	37,73	38,20	43K	29
14/02/2024	-2,39%	-0,92	37,61	38,01	37,61	38,01	81K	48
09/02/2024	0,44%	0,17	38,53	38,90	38,32	38,90	184K	21
08/02/2024	-2,27%	-0,89	38,36	38,76	38,15	38,91	52K	32
07/02/2024	1,13%	0,44	39,25	38,81	38,68	39,38	15K	19
06/02/2024	1,12%	0,43	38,81	38,99	38,67	38,99	42K	18
05/02/2024	-1,59%	-0,62	38,38	38,69	38,26	39,13	84K	28
02/02/2024	-1,12%	-0,44	39,00	39,43	38,83	39,43	38K	27
01/02/2024	-0,55%	-0,22	39,44	39,77	39,17	39,77	90K	16
31/01/2024	2,06%	0,80	39,66	38,86	38,86	40,26	159K	40
30/01/2024	-1,52%	-0,60	38,86	39,46	38,71	39,95	24K	39
29/01/2024	-0,83%	-0,33	39,46	39,75	39,36	39,90	153K	468
26/01/2024	-0,77%	-0,31	39,79	39,89	39,79	40,15	31K	15
25/01/2024	0,68%	0,27	40,10	40,06	39,90	40,31	152K	29
24/01/2024	-0,50%	-0,20	39,83	40,30	39,83	40,30	17K	14
23/01/2024	1,52%	0,60	40,03	39,67	39,67	40,10	68K	25
22/01/2024	-2,04%	-0,82	39,43	40,11	39,16	40,25	149K	37
19/01/2024	1,16%	0,46	40,25	39,77	39,32	40,25	174K	28
18/01/2024	-1,24%	-0,50	39,79	40,40	39,79	40,40	18K	21
17/01/2024	-0,79%	-0,32	40,29	40,00	39,75	40,61	16K	23
16/01/2024	-1,86%	-0,77	40,61	41,38	40,53	41,38	129K	30
15/01/2024	0,36%	0,15	41,38	41,21	40,56	41,48	238K	43
12/01/2024	0,29%	0,12	41,23	41,01	40,98	41,73	147K	35
11/01/2024	-0,72%	-0,30	41,11	41,39	40,81	41,45	355K	20
10/01/2024	-1,40%	-0,59	41,41	41,80	41,41	42,01	97K	21
09/01/2024	0,53%	0,22	42,00	41,78	41,71	42,25	64K	15
08/01/2024	1,63%	0,67	41,78	41,08	40,85	41,95	92K	28
05/01/2024	1,03%	0,42	41,11	40,68	40,56	41,77	264K	116
04/01/2024	-3,30%	-1,39	40,69	41,69	40,13	41,69	38K	68
03/01/2024	0,48%	0,20	42,08	42,50	41,64	42,50	139K	39
02/01/2024	-3,17%	-1,37	41,88	43,25	41,88	43,94	149K	28
28/12/2023	-0,46%	-0,20	43,25	43,46	43,19	43,48	149K	848
27/12/2023	0,65%	0,28	43,45	43,17	43,17	43,49	63K	8
26/12/2023	0,40%	0,17	43,17	43,00	43,00	43,34	285K	70
22/12/2023	0,49%	0,21	43,00	42,88	42,64	43,00	50K	20
21/12/2023	0,66%	0,28	42,79	42,51	42,30	42,79	4M	80
20/12/2023	-0,21%	-0,09	42,51	42,59	42,51	42,90	109K	76
19/12/2023	0,40%	0,17	42,60	42,58	42,49	42,95	141K	33
18/12/2023	0,88%	0,37	42,43	42,36	42,21	42,70	62K	21
15/12/2023	-1,71%	-0,73	42,06	42,50	42,01	42,50	69K	13
14/12/2023	0,61%	0,26	42,79	43,00	42,73	43,40	99K	41
13/12/2023	2,75%	1,14	42,53	41,70	41,53	42,67	1M	35
12/12/2023	0,53%	0,22	41,39	41,52	41,30	41,57	2M	42
11/12/2023	-1,10%	-0,46	41,17	41,48	41,14	41,66	7M	105
08/12/2023	0,12%	0,05	41,63	41,84	41,40	41,90	2M	36
07/12/2023	1,02%	0,42	41,58	41,05	41,05	41,68	40K	112
06/12/2023	-0,34%	-0,14	41,16	41,50	40,98	41,74	7M	355
05/12/2023	1,50%	0,61	41,30	40,77	40,77	41,31	63K	19
04/12/2023	-1,26%	-0,52	40,69	40,91	40,63	40,91	6K	11
01/12/2023	1,53%	0,62	41,21	40,59	40,32	41,22	37K	413
30/11/2023	1,12%	0,45	40,59	40,04	40,04	40,59	36K	15
29/11/2023	-0,55%	-0,22	40,14	40,36	40,14	40,75	306K	28
28/11/2023	1,79%	0,71	40,36	39,71	39,62	40,40	160K	26
27/11/2023	0,51%	0,20	39,65	39,59	39,38	39,75	243K	729
24/11/2023	-1,77%	-0,71	39,45	39,64	39,45	39,82	197K	30
23/11/2023	0,50%	0,20	40,16	40,15	39,99	40,71	108K	269
22/11/2023	0,35%	0,14	39,96	39,90	39,90	40,62	903K	46
21/11/2023	-1,85%	-0,75	39,82	40,49	39,70	40,49	6M	94
20/11/2023	0,67%	0,27	40,57	39,86	39,86	40,60	111K	13
17/11/2023	-0,86%	-0,35	40,30	40,93	40,17	40,93	124K	15
16/11/2023	1,83%	0,73	40,65	40,05	40,03	40,65	5M	91
14/11/2023	3,05%	1,18	39,92	39,31	39,13	40,04	545K	40
13/11/2023	-0,67%	-0,26	38,74	38,79	38,61	38,89	127K	15
10/11/2023	1,64%	0,63	39,00	38,45	38,45	39,30	41K	39
09/11/2023	-0,34%	-0,13	38,37	38,62	38,37	39,14	118K	46
08/11/2023	0,16%	0,06	38,50	38,59	37,98	39,00	348K	44
07/11/2023	2,51%	0,94	38,44	38,00	37,51	38,55	2M	74
06/11/2023	-	-	37,50	38,45	37,46	38,47	53K	30

Date,Open,High,Low,Close,Volume
21-May-24,37.47,37.49,37.40,37.48,414563
20-May-24,37.17,37.66,37.17,37.48,115857
17-May-24,37.63,37.63,37.24,37.32,308252
16-May-24,37.04,37.46,37.04,37.41,166480
15-May-24,37.11,38.71,36.93,37.01,2493175
14-May-24,36.74,37.29,36.56,36.74,533571
13-May-24,37.00,37.05,36.63,36.74,113741
10-May-24,37.87,37.94,37.00,37.00,306952
09-May-24,37.47,37.58,37.03,37.55,662912
08-May-24,37.84,38.31,37.84,38.16,690086
07-May-24,38.40,38.68,38.19,38.25,144172
06-May-24,39.26,39.26,38.44,38.44,169352
03-May-24,38.16,39.12,38.16,39.04,438728
02-May-24,37.25,38.03,37.25,38.00,527674
30-Apr-24,37.87,37.87,37.25,37.25,13697
29-Apr-24,37.80,37.99,37.80,37.97,389903
26-Apr-24,37.50,37.80,37.50,37.80,39790
25-Apr-24,36.62,37.02,36.45,36.88,579075
24-Apr-24,37.13,37.81,36.61,36.90,62055
23-Apr-24,36.95,37.31,36.78,37.13,67941
22-Apr-24,36.99,37.50,36.92,37.27,504887
19-Apr-24,36.83,37.95,36.83,36.99,29106
18-Apr-24,36.95,37.13,36.52,36.57,45126
17-Apr-24,37.30,37.30,36.66,36.90,59217
16-Apr-24,37.39,37.67,36.35,36.80,244886
15-Apr-24,38.35,39.06,37.18,37.25,488091
12-Apr-24,39.65,39.65,38.28,38.35,1226577
11-Apr-24,39.80,39.87,39.58,39.86,27823
10-Apr-24,40.50,40.50,39.92,39.94,30491
09-Apr-24,40.62,40.94,40.54,40.88,307482
08-Apr-24,39.28,40.50,39.28,40.50,482056
05-Apr-24,39.78,39.87,39.62,39.62,100414
04-Apr-24,39.86,40.34,39.58,39.64,63515
03-Apr-24,40.55,40.55,39.46,39.65,135395
02-Apr-24,40.52,40.55,39.80,40.55,119169
01-Apr-24,41.00,41.00,40.59,40.63,471858
28-Mar-24,40.83,41.05,40.73,40.89,17023
27-Mar-24,40.28,40.63,40.00,40.58,581279
26-Mar-24,40.20,40.66,40.20,40.42,6807
25-Mar-24,40.60,40.60,40.33,40.42,43109
22-Mar-24,41.00,41.00,40.34,40.50,174146
21-Mar-24,41.40,41.40,41.16,41.30,76409
20-Mar-24,40.80,41.55,40.55,41.40,83215
19-Mar-24,40.18,40.75,40.17,40.75,67297
18-Mar-24,40.23,40.87,40.23,40.34,18974
15-Mar-24,40.20,40.99,40.20,40.52,89794
14-Mar-24,41.00,41.00,40.58,40.79,158285
13-Mar-24,40.68,41.09,40.54,41.00,115900
12-Mar-24,40.44,40.70,40.21,40.68,74633
11-Mar-24,40.27,40.43,39.51,40.30,355929
08-Mar-24,39.96,40.39,39.96,40.27,181300
07-Mar-24,40.90,40.90,40.11,40.11,8768
06-Mar-24,40.05,40.50,40.05,40.18,114696
05-Mar-24,39.30,40.41,39.30,39.96,63149
04-Mar-24,40.15,40.37,39.71,39.84,541670
01-Mar-24,39.90,40.28,39.90,40.16,134761
29-Feb-24,40.42,40.42,39.76,39.90,86066
28-Feb-24,40.30,40.30,39.81,40.14,243430
27-Feb-24,39.25,40.23,39.25,40.23,16290281
26-Feb-24,39.69,39.71,39.25,39.25,145212
23-Feb-24,39.61,39.66,39.38,39.42,145604
22-Feb-24,39.58,39.83,39.48,39.83,32858
21-Feb-24,39.37,39.37,39.05,39.31,37001
20-Feb-24,38.80,39.34,38.48,39.34,284709
19-Feb-24,38.12,38.86,37.90,38.48,281657
16-Feb-24,38.40,38.40,37.78,38.16,39159
15-Feb-24,38.10,38.20,37.73,38.01,42679
14-Feb-24,38.01,38.01,37.61,37.61,80510
09-Feb-24,38.90,38.90,38.32,38.53,183605
08-Feb-24,38.76,38.91,38.15,38.36,52334
07-Feb-24,38.81,39.38,38.68,39.25,14749
06-Feb-24,38.99,38.99,38.67,38.81,42016
05-Feb-24,38.69,39.13,38.26,38.38,83922
02-Feb-24,39.43,39.43,38.83,39.00,38286
01-Feb-24,39.77,39.77,39.17,39.44,90207
31-Jan-24,38.86,40.26,38.86,39.66,158803
30-Jan-24,39.46,39.95,38.71,38.86,23752
29-Jan-24,39.75,39.90,39.36,39.46,153343
26-Jan-24,39.89,40.15,39.79,39.79,30666
25-Jan-24,40.06,40.31,39.90,40.10,152463
24-Jan-24,40.30,40.30,39.83,39.83,16729
23-Jan-24,39.67,40.10,39.67,40.03,67542
22-Jan-24,40.11,40.25,39.16,39.43,149116
19-Jan-24,39.77,40.25,39.32,40.25,174443
18-Jan-24,40.40,40.40,39.79,39.79,18465
17-Jan-24,40.00,40.61,39.75,40.29,16133
16-Jan-24,41.38,41.38,40.53,40.61,129334
15-Jan-24,41.21,41.48,40.56,41.38,238418
12-Jan-24,41.01,41.73,40.98,41.23,147377
11-Jan-24,41.39,41.45,40.81,41.11,355116
10-Jan-24,41.80,42.01,41.41,41.41,97384
09-Jan-24,41.78,42.25,41.71,42.00,63538
08-Jan-24,41.08,41.95,40.85,41.78,91818
05-Jan-24,40.68,41.77,40.56,41.11,263868
04-Jan-24,41.69,41.69,40.13,40.69,38099
03-Jan-24,42.50,42.50,41.64,42.08,139167
02-Jan-24,43.25,43.94,41.88,41.88,148950
28-Dec-23,43.46,43.48,43.19,43.25,149054
27-Dec-23,43.17,43.49,43.17,43.45,63202
26-Dec-23,43.00,43.34,43.00,43.17,284579
22-Dec-23,42.88,43.00,42.64,43.00,50445
21-Dec-23,42.51,42.79,42.30,42.79,4315185
20-Dec-23,42.59,42.90,42.51,42.51,109190
19-Dec-23,42.58,42.95,42.49,42.60,141090
18-Dec-23,42.36,42.70,42.21,42.43,61634
15-Dec-23,42.50,42.50,42.01,42.06,68817
14-Dec-23,43.00,43.40,42.73,42.79,98883
13-Dec-23,41.70,42.67,41.53,42.53,1170014
12-Dec-23,41.52,41.57,41.30,41.39,2077427
11-Dec-23,41.48,41.66,41.14,41.17,6834459
08-Dec-23,41.84,41.90,41.40,41.63,2451638
07-Dec-23,41.05,41.68,41.05,41.58,40012
06-Dec-23,41.50,41.74,40.98,41.16,6806175
05-Dec-23,40.77,41.31,40.77,41.30,63248
04-Dec-23,40.91,40.91,40.63,40.69,6024
01-Dec-23,40.59,41.22,40.32,41.21,37058
30-Nov-23,40.04,40.59,40.04,40.59,36045
29-Nov-23,40.36,40.75,40.14,40.14,305866
28-Nov-23,39.71,40.40,39.62,40.36,159882
27-Nov-23,39.59,39.75,39.38,39.65,243005
24-Nov-23,39.64,39.82,39.45,39.45,197159
23-Nov-23,40.15,40.71,39.99,40.16,107805
22-Nov-23,39.90,40.62,39.90,39.96,902985
21-Nov-23,40.49,40.49,39.70,39.82,5553735
20-Nov-23,39.86,40.60,39.86,40.57,110593
17-Nov-23,40.93,40.93,40.17,40.30,123785
16-Nov-23,40.05,40.65,40.03,40.65,5216258
14-Nov-23,39.31,40.04,39.13,39.92,545452
13-Nov-23,38.79,38.89,38.61,38.74,126948
10-Nov-23,38.45,39.30,38.45,39.00,40951
09-Nov-23,38.62,39.14,38.37,38.37,118273
08-Nov-23,38.59,39.00,37.98,38.50,348176
07-Nov-23,38.00,38.55,37.51,38.44,2265975
06-Nov-23,38.45,38.47,37.46,37.50,52562

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRIG11