Cotação atual, histórico e gráfico do papel: TBOF11

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 TBOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2020	0,40%	0,40	101,50	100,01	100,00	101,94	1M	249
31/03/2020	1,10%	1,10	101,10	100,00	98,58	102,00	5M	431
30/03/2020	1,01%	1,00	100,00	99,50	99,11	100,00	658K	97
27/03/2020	1,02%	1,00	99,00	97,40	97,40	99,90	395K	88
26/03/2020	0,00%	0,00	98,00	97,00	97,00	99,00	424K	93
25/03/2020	0,53%	0,52	98,00	98,05	97,45	98,50	5M	220
24/03/2020	-0,28%	-0,27	97,48	98,90	97,45	98,90	882K	54
23/03/2020	0,24%	0,23	97,75	97,51	96,45	98,40	959K	132
20/03/2020	1,37%	1,32	97,52	96,74	96,45	98,00	989K	91
19/03/2020	-0,70%	-0,68	96,20	96,50	94,01	96,50	618K	124
18/03/2020	-0,24%	-0,23	96,88	97,00	95,00	97,50	743K	152

17/03/2020	-0,14%	-0,14	97,11	97,00	94,79	98,52	2M	196
16/03/2020	-1,87%	-1,85	97,25	99,00	90,05	99,00	957K	135
13/03/2020	1,07%	1,05	99,10	98,41	98,41	100,00	1M	88
12/03/2020	-3,88%	-3,96	98,05	101,26	96,51	101,26	2M	133
11/03/2020	-0,23%	-0,24	102,01	101,50	101,30	102,50	6M	696
10/03/2020	0,33%	0,34	102,25	101,61	101,60	102,50	759K	140
09/03/2020	-0,82%	-0,84	101,91	101,51	101,51	101,91	5M	164
06/03/2020	0,74%	0,75	102,75	101,90	101,80	102,80	2M	177
05/03/2020	0,10%	0,10	102,00	102,00	101,70	102,11	332K	57
04/03/2020	0,10%	0,10	101,90	101,79	101,22	101,99	679K	104
03/03/2020	0,00%	0,00	101,80	101,82	101,40	102,09	5M	89
02/03/2020	-0,10%	-0,10	101,80	101,14	101,00	102,29	2M	405
28/02/2020	0,00%	0,00	101,90	101,61	100,61	101,90	402K	87
27/02/2020	0,15%	0,15	101,90	101,74	100,00	102,10	543K	85
26/02/2020	-0,56%	-0,57	101,75	101,91	101,50	102,99	953K	199
21/02/2020	0,31%	0,32	102,32	102,01	101,90	102,32	195K	50
20/02/2020	0,00%	0,00	102,00	102,00	101,90	102,15	3M	57
19/02/2020	0,00%	0,00	102,00	102,00	101,81	102,00	10M	231
18/02/2020	0,05%	0,05	102,00	101,70	101,70	102,00	11M	54
17/02/2020	0,05%	0,05	101,95	101,89	101,75	102,25	11M	220
14/02/2020	-0,24%	-0,25	101,90	102,00	101,51	102,00	233K	57
13/02/2020	0,20%	0,20	102,15	101,90	101,46	102,24	173K	73
12/02/2020	0,05%	0,05	101,95	101,89	101,40	101,95	2M	569
11/02/2020	0,00%	0,00	101,90	101,89	101,50	102,60	7M	686
10/02/2020	-0,10%	-0,10	101,90	101,51	101,40	102,00	2M	463
07/02/2020	0,01%	0,01	102,00	101,99	101,50	102,00	1M	114
06/02/2020	0,04%	0,04	101,99	101,95	101,57	101,99	290K	84
05/02/2020	0,15%	0,15	101,95	101,80	101,55	101,99	559K	97
04/02/2020	-0,20%	-0,20	101,80	101,70	101,54	102,60	9M	874
03/02/2020	0,00%	0,00	102,00	102,00	101,54	102,00	567K	193
31/01/2020	0,01%	0,01	102,00	101,75	101,70	102,00	2M	776
30/01/2020	0,00%	0,00	101,99	101,89	101,50	101,99	4M	565
29/01/2020	-0,01%	-0,01	101,99	102,00	101,70	102,00	466K	79
28/01/2020	0,00%	0,00	102,00	102,10	101,50	102,75	7M	1.081
27/01/2020	0,00%	0,00	102,00	101,70	101,70	102,17	893K	193
24/01/2020	0,00%	0,00	102,00	102,14	101,40	102,30	2M	216
23/01/2020	0,00%	0,00	102,00	101,74	101,00	102,18	7M	2.002
22/01/2020	0,25%	0,25	102,00	101,84	101,75	102,30	2M	166
21/01/2020	-0,20%	-0,20	101,75	101,76	101,75	102,50	981K	146
20/01/2020	0,19%	0,19	101,95	101,76	101,75	101,99	7M	685
17/01/2020	-0,62%	-0,64	101,76	101,82	101,75	102,09	2M	204
16/01/2020	0,39%	0,40	102,40	102,50	101,76	102,50	4M	681
15/01/2020	-0,49%	-0,50	102,00	102,65	102,00	102,65	12M	939
14/01/2020	-0,15%	-0,15	102,50	102,50	102,26	102,65	2M	177
13/01/2020	0,18%	0,18	102,65	102,45	102,00	102,65	5M	178
10/01/2020	0,46%	0,47	102,47	102,00	102,00	102,99	6M	798
09/01/2020	0,00%	0,00	102,00	102,00	102,00	102,69	803K	118
08/01/2020	-0,49%	-0,50	102,00	102,48	101,20	103,00	1M	567
07/01/2020	0,99%	1,00	102,50	101,73	101,20	102,50	7M	1.583
06/01/2020	0,00%	0,00	101,50	101,65	101,50	101,80	1M	192
03/01/2020	0,30%	0,30	101,50	101,21	101,20	101,80	855K	214
02/01/2020	-1,08%	-1,10	101,20	102,27	100,82	102,27	9M	1.525
30/12/2019	1,00%	1,01	102,30	101,29	101,10	103,00	2M	246
27/12/2019	0,29%	0,29	101,29	100,98	100,73	101,49	631K	137
26/12/2019	0,62%	0,62	101,00	100,16	100,16	101,00	6M	1.222
23/12/2019	-0,61%	-0,62	100,38	101,19	100,10	101,20	11M	269
20/12/2019	0,50%	0,50	101,00	100,93	100,01	101,00	4M	310
19/12/2019	0,02%	0,02	100,50	100,01	100,01	100,80	7M	1.048
18/12/2019	-0,49%	-0,49	100,48	100,91	99,25	100,91	3M	563
17/12/2019	-0,52%	-0,53	100,97	101,48	98,01	101,48	17M	954
16/12/2019	0,50%	0,50	101,50	101,50	101,00	101,66	7M	1.421
13/12/2019	0,00%	0,00	101,00	100,98	100,51	101,89	4M	2.283
12/12/2019	-0,49%	-0,50	101,00	101,26	100,75	101,99	11M	3.218
11/12/2019	-0,29%	-0,30	101,50	101,36	100,86	102,00	4M	1.910
10/12/2019	0,30%	0,30	101,80	101,56	101,10	102,10	10M	2.629
09/12/2019	0,00%	0,00	101,50	101,51	101,06	101,70	6M	2.409
06/12/2019	0,00%	0,00	101,50	101,00	100,75	101,51	2M	933
05/12/2019	0,40%	0,40	101,50	101,10	100,82	101,50	6M	845
04/12/2019	0,33%	0,33	101,10	100,77	100,75	101,97	4M	1.460
03/12/2019	-0,82%	-0,83	100,77	101,49	100,20	101,49	2M	237
02/12/2019	-0,64%	-0,65	101,60	102,25	100,24	102,74	11M	761
29/11/2019	0,25%	0,25	102,25	101,60	101,11	103,49	3M	382
28/11/2019	-0,73%	-0,75	102,00	102,50	101,00	102,90	7M	549
27/11/2019	2,49%	2,50	102,75	100,25	100,00	103,10	3M	337
26/11/2019	-0,69%	-0,70	100,25	100,02	99,75	100,94	7M	740
25/11/2019	-0,04%	-0,04	100,95	100,62	99,95	101,49	3M	722
22/11/2019	-0,98%	-1,00	100,99	101,50	100,01	102,25	3M	990
21/11/2019	1,74%	1,74	101,99	100,50	100,50	101,99	10M	2.897
19/11/2019	-0,35%	-0,35	100,25	100,00	98,00	101,99	10M	840
18/11/2019	9,77%	8,95	100,60	95,17	95,17	102,90	4M	810
14/11/2019	-1,45%	-1,35	91,65	94,00	91,01	94,10	3M	511
13/11/2019	3,16%	2,85	93,00	92,00	91,80	93,00	7M	583
12/11/2019	0,01%	0,01	90,15	90,09	89,77	90,15	2M	343
11/11/2019	-0,01%	-0,01	90,14	90,14	89,66	90,14	826K	268
08/11/2019	0,56%	0,50	90,15	89,70	89,66	90,20	4M	224
07/11/2019	-0,38%	-0,34	89,65	89,98	89,59	90,00	7M	435
06/11/2019	-0,01%	-0,01	89,99	89,91	89,50	89,99	3M	658
05/11/2019	-0,22%	-0,20	90,00	90,00	89,73	90,15	997K	181
04/11/2019	0,11%	0,10	90,20	89,98	89,61	90,20	4M	512
01/11/2019	-0,11%	-0,10	90,10	90,20	89,60	90,20	5M	241
31/10/2019	-0,32%	-0,29	90,20	90,49	89,51	90,51	638K	304
30/10/2019	-0,14%	-0,13	90,49	90,62	89,90	90,82	906K	175
29/10/2019	-0,25%	-0,23	90,62	91,00	90,00	91,10	5M	407
28/10/2019	-0,27%	-0,25	90,85	91,10	90,62	91,34	370K	151
25/10/2019	0,11%	0,10	91,10	90,98	90,42	91,27	403K	113
24/10/2019	0,33%	0,30	91,00	90,51	90,45	91,00	1M	185
23/10/2019	-0,33%	-0,30	90,70	91,00	90,38	91,00	792K	394
22/10/2019	0,00%	0,00	91,00	91,00	90,77	91,40	806K	213
21/10/2019	0,50%	0,45	91,00	90,61	90,57	91,00	455K	387
18/10/2019	-0,93%	-0,85	90,55	91,39	90,55	91,39	537K	233
17/10/2019	-0,32%	-0,29	91,40	91,68	90,63	91,68	605K	361
16/10/2019	1,71%	1,54	91,69	90,14	89,50	91,69	2M	319
15/10/2019	-0,92%	-0,84	90,15	90,50	90,00	91,69	770K	177
14/10/2019	0,43%	0,39	90,99	90,70	90,40	91,70	596K	346
11/10/2019	-0,22%	-0,20	90,60	91,50	90,54	92,99	864K	760
10/10/2019	0,00%	0,00	90,80	90,79	90,11	92,01	3M	641
09/10/2019	0,34%	0,31	90,80	90,49	90,30	90,80	628K	218
08/10/2019	-0,55%	-0,50	90,49	90,80	90,01	90,89	939K	638
07/10/2019	1,95%	1,74	90,99	89,26	89,26	91,00	2M	444
04/10/2019	-0,50%	-0,45	89,25	89,70	89,25	89,70	664K	219
03/10/2019	-0,17%	-0,15	89,70	89,90	89,52	89,90	287K	171
02/10/2019	0,11%	0,10	89,85	89,74	89,60	89,90	5M	431
01/10/2019	0,28%	0,25	89,75	89,20	89,20	89,90	3M	358
30/09/2019	0,00%	0,00	89,50	89,30	89,00	89,60	755K	406
27/09/2019	0,45%	0,40	89,50	89,09	89,00	89,60	536K	69
26/09/2019	-0,42%	-0,38	89,10	89,40	88,40	89,47	1M	937
25/09/2019	0,54%	0,48	89,48	88,99	88,60	89,48	945K	502
24/09/2019	-0,67%	-0,60	89,00	89,59	88,71	89,59	316K	174
23/09/2019	0,01%	0,01	89,60	89,59	88,04	89,80	673K	299
20/09/2019	0,23%	0,21	89,59	89,19	88,10	89,98	636K	180
19/09/2019	2,52%	2,20	89,38	87,20	87,20	89,40	716K	254
18/09/2019	0,48%	0,42	87,18	86,75	86,75	87,20	4M	202
17/09/2019	-	-	86,76	87,15	86,75	87,20	710K	255

Date,Open,High,Low,Close,Volume
01-Apr-20,100.01,101.94,100.00,101.50,1321017
31-Mar-20,100.00,102.00,98.58,101.10,4910686
30-Mar-20,99.50,100.00,99.11,100.00,657874
27-Mar-20,97.40,99.90,97.40,99.00,395105
26-Mar-20,97.00,99.00,97.00,98.00,423844
25-Mar-20,98.05,98.50,97.45,98.00,5229822
24-Mar-20,98.90,98.90,97.45,97.48,881658
23-Mar-20,97.51,98.40,96.45,97.75,958670
20-Mar-20,96.74,98.00,96.45,97.52,989235
19-Mar-20,96.50,96.50,94.01,96.20,617891
18-Mar-20,97.00,97.50,95.00,96.88,742822
17-Mar-20,97.00,98.52,94.79,97.11,1553529
16-Mar-20,99.00,99.00,90.05,97.25,956687
13-Mar-20,98.41,100.00,98.41,99.10,1321842
12-Mar-20,101.26,101.26,96.51,98.05,2495489
11-Mar-20,101.50,102.50,101.30,102.01,6112488
10-Mar-20,101.61,102.50,101.60,102.25,758955
09-Mar-20,101.51,101.91,101.51,101.91,5186559
06-Mar-20,101.90,102.80,101.80,102.75,1961244
05-Mar-20,102.00,102.11,101.70,102.00,332135
04-Mar-20,101.79,101.99,101.22,101.90,678732
03-Mar-20,101.82,102.09,101.40,101.80,5421584
02-Mar-20,101.14,102.29,101.00,101.80,2368284
28-Feb-20,101.61,101.90,100.61,101.90,402265
27-Feb-20,101.74,102.10,100.00,101.90,542515
26-Feb-20,101.91,102.99,101.50,101.75,953186
21-Feb-20,102.01,102.32,101.90,102.32,195368
20-Feb-20,102.00,102.15,101.90,102.00,2746696
19-Feb-20,102.00,102.00,101.81,102.00,10255510
18-Feb-20,101.70,102.00,101.70,102.00,10956821
17-Feb-20,101.89,102.25,101.75,101.95,10699827
14-Feb-20,102.00,102.00,101.51,101.90,233434
13-Feb-20,101.90,102.24,101.46,102.15,172961
12-Feb-20,101.89,101.95,101.40,101.95,2398081
11-Feb-20,101.89,102.60,101.50,101.90,6649050
10-Feb-20,101.51,102.00,101.40,101.90,1625397
07-Feb-20,101.99,102.00,101.50,102.00,1167400
06-Feb-20,101.95,101.99,101.57,101.99,289770
05-Feb-20,101.80,101.99,101.55,101.95,559334
04-Feb-20,101.70,102.60,101.54,101.80,9086047
03-Feb-20,102.00,102.00,101.54,102.00,567017
31-Jan-20,101.75,102.00,101.70,102.00,1653520
30-Jan-20,101.89,101.99,101.50,101.99,3528308
29-Jan-20,102.00,102.00,101.70,101.99,466362
28-Jan-20,102.10,102.75,101.50,102.00,6554906
27-Jan-20,101.70,102.17,101.70,102.00,892883
24-Jan-20,102.14,102.30,101.40,102.00,1542092
23-Jan-20,101.74,102.18,101.00,102.00,6823902
22-Jan-20,101.84,102.30,101.75,102.00,1643394
21-Jan-20,101.76,102.50,101.75,101.75,981010
20-Jan-20,101.76,101.99,101.75,101.95,6553933
17-Jan-20,101.82,102.09,101.75,101.76,1537930
16-Jan-20,102.50,102.50,101.76,102.40,4270730
15-Jan-20,102.65,102.65,102.00,102.00,12466113
14-Jan-20,102.50,102.65,102.26,102.50,1935614
13-Jan-20,102.45,102.65,102.00,102.65,5182254
10-Jan-20,102.00,102.99,102.00,102.47,6371721
09-Jan-20,102.00,102.69,102.00,102.00,802688
08-Jan-20,102.48,103.00,101.20,102.00,1219853
07-Jan-20,101.73,102.50,101.20,102.50,7276566
06-Jan-20,101.65,101.80,101.50,101.50,1157183
03-Jan-20,101.21,101.80,101.20,101.50,854944
02-Jan-20,102.27,102.27,100.82,101.20,8724941
30-Dec-19,101.29,103.00,101.10,102.30,2102819
27-Dec-19,100.98,101.49,100.73,101.29,631461
26-Dec-19,100.16,101.00,100.16,101.00,6257165
23-Dec-19,101.19,101.20,100.10,100.38,11103948
20-Dec-19,100.93,101.00,100.01,101.00,3504944
19-Dec-19,100.01,100.80,100.01,100.50,6726532
18-Dec-19,100.91,100.91,99.25,100.48,3273270
17-Dec-19,101.48,101.48,98.01,100.97,17416062
16-Dec-19,101.50,101.66,101.00,101.50,6855565
13-Dec-19,100.98,101.89,100.51,101.00,4291964
12-Dec-19,101.26,101.99,100.75,101.00,10830775
11-Dec-19,101.36,102.00,100.86,101.50,4190426
10-Dec-19,101.56,102.10,101.10,101.80,9846043
09-Dec-19,101.51,101.70,101.06,101.50,6296490
06-Dec-19,101.00,101.51,100.75,101.50,2461166
05-Dec-19,101.10,101.50,100.82,101.50,6049160
04-Dec-19,100.77,101.97,100.75,101.10,4429263
03-Dec-19,101.49,101.49,100.20,100.77,2041003
02-Dec-19,102.25,102.74,100.24,101.60,10599021
29-Nov-19,101.60,103.49,101.11,102.25,3332092
28-Nov-19,102.50,102.90,101.00,102.00,7236542
27-Nov-19,100.25,103.10,100.00,102.75,3139884
26-Nov-19,100.02,100.94,99.75,100.25,6525988
25-Nov-19,100.62,101.49,99.95,100.95,2545562
22-Nov-19,101.50,102.25,100.01,100.99,3204102
21-Nov-19,100.50,101.99,100.50,101.99,9781950
19-Nov-19,100.00,101.99,98.00,100.25,10050279
18-Nov-19,95.17,102.90,95.17,100.60,3628565
14-Nov-19,94.00,94.10,91.01,91.65,3376423
13-Nov-19,92.00,93.00,91.80,93.00,7232841
12-Nov-19,90.09,90.15,89.77,90.15,1630152
11-Nov-19,90.14,90.14,89.66,90.14,825547
08-Nov-19,89.70,90.20,89.66,90.15,4426610
07-Nov-19,89.98,90.00,89.59,89.65,6781505
06-Nov-19,89.91,89.99,89.50,89.99,2654292
05-Nov-19,90.00,90.15,89.73,90.00,996716
04-Nov-19,89.98,90.20,89.61,90.20,3806102
01-Nov-19,90.20,90.20,89.60,90.10,5486002
31-Oct-19,90.49,90.51,89.51,90.20,637564
30-Oct-19,90.62,90.82,89.90,90.49,906041
29-Oct-19,91.00,91.10,90.00,90.62,4690682
28-Oct-19,91.10,91.34,90.62,90.85,370500
25-Oct-19,90.98,91.27,90.42,91.10,402552
24-Oct-19,90.51,91.00,90.45,91.00,1374839
23-Oct-19,91.00,91.00,90.38,90.70,791957
22-Oct-19,91.00,91.40,90.77,91.00,805723
21-Oct-19,90.61,91.00,90.57,91.00,455306
18-Oct-19,91.39,91.39,90.55,90.55,536633
17-Oct-19,91.68,91.68,90.63,91.40,604688
16-Oct-19,90.14,91.69,89.50,91.69,1617788
15-Oct-19,90.50,91.69,90.00,90.15,769781
14-Oct-19,90.70,91.70,90.40,90.99,596364
11-Oct-19,91.50,92.99,90.54,90.60,864260
10-Oct-19,90.79,92.01,90.11,90.80,3346897
09-Oct-19,90.49,90.80,90.30,90.80,627589
08-Oct-19,90.80,90.89,90.01,90.49,938845
07-Oct-19,89.26,91.00,89.26,90.99,2045977
04-Oct-19,89.70,89.70,89.25,89.25,663892
03-Oct-19,89.90,89.90,89.52,89.70,286576
02-Oct-19,89.74,89.90,89.60,89.85,5490427
01-Oct-19,89.20,89.90,89.20,89.75,3465498
30-Sep-19,89.30,89.60,89.00,89.50,755194
27-Sep-19,89.09,89.60,89.00,89.50,536028
26-Sep-19,89.40,89.47,88.40,89.10,1142441
25-Sep-19,88.99,89.48,88.60,89.48,945264
24-Sep-19,89.59,89.59,88.71,89.00,315707
23-Sep-19,89.59,89.80,88.04,89.60,673320
20-Sep-19,89.19,89.98,88.10,89.59,636413
19-Sep-19,87.20,89.40,87.20,89.38,716013
18-Sep-19,86.75,87.20,86.75,87.18,3941395
17-Sep-19,87.15,87.20,86.75,86.76,709700

*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: TBOF11