Cotação atual, histórico e gráfico do papel: TIRB11

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 TIRB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,20%	0,13	10,96	10,84	10,84	11,07	1K	5
27/08/2025	0,93%	0,10	10,83	10,84	10,69	10,87	3K	8
26/08/2025	0,09%	0,01	10,73	10,76	10,64	10,76	27K	10
25/08/2025	-0,09%	-0,01	10,72	10,62	10,62	10,80	2K	7
22/08/2025	1,80%	0,19	10,73	10,56	10,56	10,80	13K	10
21/08/2025	-0,28%	-0,03	10,54	10,68	10,52	10,68	7K	13
20/08/2025	1,15%	0,12	10,57	10,58	10,57	10,58	179	5

19/08/2025	-1,79%	-0,19	10,45	10,54	10,45	10,54	483	5
18/08/2025	0,66%	0,07	10,64	10,68	10,55	10,91	60K	20
15/08/2025	-0,09%	-0,01	10,57	10,69	10,57	10,69	508	7
14/08/2025	0,47%	0,05	10,58	10,64	10,58	10,80	122K	15
13/08/2025	-1,03%	-0,11	10,53	10,88	10,53	10,88	2K	11
12/08/2025	1,82%	0,19	10,64	10,69	10,59	10,69	3K	5
11/08/2025	-0,48%	-0,05	10,45	10,60	10,41	10,60	3K	11
08/08/2025	0,10%	0,01	10,50	10,52	10,50	10,58	147	5
07/08/2025	1,65%	0,17	10,49	10,40	10,40	10,49	250	4
06/08/2025	0,88%	0,09	10,32	10,34	10,29	10,53	23K	7
05/08/2025	0,39%	0,04	10,23	10,46	10,12	10,46	16K	8
04/08/2025	-0,59%	-0,06	10,19	10,58	10,11	10,72	106K	30
01/08/2025	0,69%	0,07	10,25	10,23	10,18	10,29	10K	8
31/07/2025	-1,17%	-0,12	10,18	10,48	10,18	10,48	9K	14
30/07/2025	0,78%	0,08	10,30	10,10	10,10	10,35	7K	8
29/07/2025	0,59%	0,06	10,22	10,25	10,22	10,25	2K	5
28/07/2025	-0,97%	-0,10	10,16	10,35	10,16	10,35	7K	11
25/07/2025	-0,68%	-0,07	10,26	10,28	10,26	10,37	605	8
24/07/2025	-0,58%	-0,06	10,33	10,36	10,28	10,41	84K	11
23/07/2025	1,56%	0,16	10,39	10,41	10,29	10,41	10K	5
22/07/2025	-0,97%	-0,10	10,23	10,27	10,11	10,39	216K	228
21/07/2025	0,19%	0,02	10,33	10,50	10,27	10,50	5K	12
18/07/2025	-0,96%	-0,10	10,31	10,43	10,30	10,44	683	9
17/07/2025	-0,29%	-0,03	10,41	10,44	10,31	10,47	32K	28
16/07/2025	-0,10%	-0,01	10,44	10,50	10,40	10,50	7K	10
15/07/2025	0,29%	0,03	10,45	10,36	10,36	10,50	4K	13
14/07/2025	-0,76%	-0,08	10,42	10,52	10,34	10,52	13K	13
11/07/2025	-0,47%	-0,05	10,50	10,54	10,50	10,57	4K	5
10/07/2025	-0,57%	-0,06	10,55	10,58	10,50	10,64	12K	22
09/07/2025	-1,67%	-0,18	10,61	10,76	10,61	10,77	5K	9
08/07/2025	-0,74%	-0,08	10,79	11,08	10,68	11,08	20K	16
07/07/2025	-1,54%	-0,17	10,87	11,11	10,80	11,11	274K	16
04/07/2025	-0,18%	-0,02	11,04	11,23	10,97	11,23	568K	37
03/07/2025	2,03%	0,22	11,06	11,05	11,00	11,15	827K	13
02/07/2025	1,78%	0,19	10,84	10,87	10,61	10,93	472K	64
01/07/2025	-3,88%	-0,43	10,65	11,07	10,64	11,08	2M	43
27/06/2025	-0,27%	-0,03	11,08	11,08	11,08	11,13	54K	26
26/06/2025	1,09%	0,12	11,11	11,10	11,06	11,12	932	13
25/06/2025	-0,90%	-0,10	10,99	11,00	10,98	11,00	11K	5
24/06/2025	0,82%	0,09	11,09	11,08	11,08	11,13	179K	7
23/06/2025	0,27%	0,03	11,00	10,78	10,78	11,00	777	8
20/06/2025	-0,72%	-0,08	10,97	11,28	10,74	11,28	2K	17
18/06/2025	-0,45%	-0,05	11,05	11,22	11,05	11,22	66K	7
17/06/2025	0,18%	0,02	11,10	10,89	10,89	11,10	907	6
16/06/2025	1,56%	0,17	11,08	10,90	10,85	11,08	90K	12
13/06/2025	0,28%	0,03	10,91	10,65	10,65	10,91	272	4
12/06/2025	0,74%	0,08	10,88	10,63	10,63	10,88	3K	6
11/06/2025	-0,09%	-0,01	10,80	10,82	10,75	10,83	2K	8
10/06/2025	0,56%	0,06	10,81	10,66	10,66	10,86	409	5
09/06/2025	-1,01%	-0,11	10,75	10,86	10,68	11,05	2K	15
06/06/2025	0,00%	0,00	10,86	11,27	10,83	11,27	280K	17
05/06/2025	-0,73%	-0,08	10,86	10,85	10,85	10,89	520	3
04/06/2025	-0,64%	-0,07	10,94	10,96	10,92	10,96	2K	6
03/06/2025	1,01%	0,11	11,01	10,92	10,92	11,01	40K	10
02/06/2025	-0,82%	-0,09	10,90	11,10	10,90	11,32	4K	10
30/05/2025	-1,08%	-0,12	10,99	11,05	10,99	11,05	6K	6
29/05/2025	0,45%	0,05	11,11	11,08	11,06	11,13	130K	8
28/05/2025	-0,81%	-0,09	11,06	11,14	11,06	11,14	5K	9
27/05/2025	1,73%	0,19	11,15	11,30	11,12	11,30	232K	12
26/05/2025	0,64%	0,07	10,96	11,18	10,96	11,18	41K	13
23/05/2025	1,02%	0,11	10,89	10,78	10,70	10,89	2K	6
22/05/2025	-0,65%	-0,07	10,78	10,86	10,78	10,90	208K	45
21/05/2025	-1,36%	-0,15	10,85	10,98	10,72	10,98	15K	8
20/05/2025	1,10%	0,12	11,00	10,85	10,65	11,00	17K	13
19/05/2025	0,74%	0,08	10,88	10,79	10,79	10,88	11K	4
16/05/2025	0,47%	0,05	10,80	10,90	10,69	10,94	9K	20
15/05/2025	1,42%	0,15	10,75	10,85	10,64	10,85	9K	20
14/05/2025	-0,38%	-0,04	10,60	10,64	10,60	10,64	11K	5
13/05/2025	2,11%	0,22	10,64	10,55	10,55	10,64	25K	18
12/05/2025	-1,14%	-0,12	10,42	10,60	10,39	10,60	13K	11
09/05/2025	-0,57%	-0,06	10,54	10,62	10,54	10,62	35K	20
08/05/2025	1,92%	0,20	10,60	10,69	10,60	10,69	1K	7
07/05/2025	-0,38%	-0,04	10,40	10,43	10,40	10,77	12K	14
06/05/2025	-0,38%	-0,04	10,44	10,75	10,43	10,76	6K	12
05/05/2025	-1,13%	-0,12	10,48	10,50	10,48	10,50	964	6
02/05/2025	0,00%	0,00	10,60	10,71	10,53	10,74	4K	10
30/04/2025	1,83%	0,19	10,60	10,29	10,29	10,70	37K	45
29/04/2025	0,10%	0,01	10,41	10,68	10,40	10,69	129K	162
28/04/2025	0,10%	0,01	10,40	10,60	10,23	10,60	43K	19
25/04/2025	0,87%	0,09	10,39	10,33	10,33	10,39	2K	5
24/04/2025	2,18%	0,22	10,30	10,18	10,18	10,30	108K	4
23/04/2025	1,72%	0,17	10,08	10,05	10,02	10,08	101K	14
22/04/2025	0,30%	0,03	9,91	9,98	9,81	10,04	32K	13
17/04/2025	0,71%	0,07	9,88	9,81	9,81	9,88	226	5
16/04/2025	-0,61%	-0,06	9,81	9,83	9,81	9,83	78	4
15/04/2025	0,71%	0,07	9,87	9,90	9,81	9,90	758	10
14/04/2025	1,03%	0,10	9,80	9,74	9,72	9,82	596	8
11/04/2025	0,52%	0,05	9,70	9,63	9,63	9,70	87	5
10/04/2025	-0,92%	-0,09	9,65	9,55	9,55	9,65	105	2
09/04/2025	1,67%	0,16	9,74	9,55	9,55	9,75	921K	8
08/04/2025	0,52%	0,05	9,58	9,59	9,33	9,59	7K	229
07/04/2025	-0,21%	-0,02	9,53	9,55	9,48	9,64	484K	10
04/04/2025	-3,63%	-0,36	9,55	9,97	9,55	9,97	529K	18
03/04/2025	2,38%	0,23	9,91	9,88	9,87	9,99	2K	8
02/04/2025	0,10%	0,01	9,68	9,67	9,67	9,70	348	5
01/04/2025	0,31%	0,03	9,67	9,65	9,65	9,73	1K	7
31/03/2025	-1,03%	-0,10	9,64	9,68	9,64	9,68	995	4
28/03/2025	-0,51%	-0,05	9,74	9,77	9,74	9,77	107	2
27/03/2025	-0,10%	-0,01	9,79	9,78	9,78	9,86	225	6
26/03/2025	-0,41%	-0,04	9,80	10,13	9,74	10,24	293K	1.244
25/03/2025	-0,40%	-0,04	9,84	9,88	9,84	9,94	1K	8
24/03/2025	-0,80%	-0,08	9,88	10,06	9,82	10,06	13K	299
21/03/2025	-0,60%	-0,06	9,96	9,97	9,96	9,97	139	3
20/03/2025	-0,40%	-0,04	10,02	10,06	10,02	10,06	2K	5
19/03/2025	0,90%	0,09	10,06	10,06	10,05	10,06	1K	5
18/03/2025	0,20%	0,02	9,97	9,95	9,95	10,00	1K	6
17/03/2025	1,12%	0,11	9,95	9,66	9,66	9,95	2K	7
14/03/2025	1,23%	0,12	9,84	9,70	9,70	9,84	340	3
13/03/2025	0,93%	0,09	9,72	9,67	9,67	9,72	1K	5
12/03/2025	0,10%	0,01	9,63	9,62	9,62	9,63	869	12
11/03/2025	-0,31%	-0,03	9,62	9,68	9,55	9,68	773	6
10/03/2025	-0,31%	-0,03	9,65	9,68	9,62	9,68	654	10
07/03/2025	1,15%	0,11	9,68	9,50	9,50	9,73	27K	62
06/03/2025	0,95%	0,09	9,57	9,35	9,35	9,58	467	27
05/03/2025	-0,11%	-0,01	9,48	9,51	9,48	9,51	3K	14
28/02/2025	-0,94%	-0,09	9,49	9,65	9,49	9,66	249	11
27/02/2025	-0,42%	-0,04	9,58	9,64	9,58	9,64	2K	18
26/02/2025	-0,72%	-0,07	9,62	10,01	9,62	10,01	244K	21
25/02/2025	1,15%	0,11	9,69	9,63	9,63	9,71	2K	19
24/02/2025	-1,24%	-0,12	9,58	9,70	9,58	9,70	414	15
21/02/2025	0,21%	0,02	9,70	9,71	9,54	9,71	9K	731
20/02/2025	0,21%	0,02	9,68	9,75	9,43	9,75	19K	20
19/02/2025	-1,02%	-0,10	9,66	9,86	9,66	9,86	5K	8
18/02/2025	-0,81%	-0,08	9,76	9,83	9,76	9,83	199K	4
17/02/2025	0,61%	0,06	9,84	9,83	9,82	9,90	1K	9
14/02/2025	2,52%	0,24	9,78	9,78	9,69	9,79	2K	8
13/02/2025	-	-	9,54	9,48	9,46	9,54	2K	7

Date,Open,High,Low,Close,Volume
28-Aug-25,10.84,11.07,10.84,10.96,1148
27-Aug-25,10.84,10.87,10.69,10.83,3070
26-Aug-25,10.76,10.76,10.64,10.73,27248
25-Aug-25,10.62,10.80,10.62,10.72,2399
22-Aug-25,10.56,10.80,10.56,10.73,12605
21-Aug-25,10.68,10.68,10.52,10.54,6950
20-Aug-25,10.58,10.58,10.57,10.57,179
19-Aug-25,10.54,10.54,10.45,10.45,483
18-Aug-25,10.68,10.91,10.55,10.64,59679
15-Aug-25,10.69,10.69,10.57,10.57,508
14-Aug-25,10.64,10.80,10.58,10.58,122075
13-Aug-25,10.88,10.88,10.53,10.53,1596
12-Aug-25,10.69,10.69,10.59,10.64,2847
11-Aug-25,10.60,10.60,10.41,10.45,3021
08-Aug-25,10.52,10.58,10.50,10.50,147
07-Aug-25,10.40,10.49,10.40,10.49,250
06-Aug-25,10.34,10.53,10.29,10.32,22982
05-Aug-25,10.46,10.46,10.12,10.23,15780
04-Aug-25,10.58,10.72,10.11,10.19,105758
01-Aug-25,10.23,10.29,10.18,10.25,10203
31-Jul-25,10.48,10.48,10.18,10.18,8755
30-Jul-25,10.10,10.35,10.10,10.30,7149
29-Jul-25,10.25,10.25,10.22,10.22,1543
28-Jul-25,10.35,10.35,10.16,10.16,6924
25-Jul-25,10.28,10.37,10.26,10.26,605
24-Jul-25,10.36,10.41,10.28,10.33,84372
23-Jul-25,10.41,10.41,10.29,10.39,10009
22-Jul-25,10.27,10.39,10.11,10.23,216187
21-Jul-25,10.50,10.50,10.27,10.33,5185
18-Jul-25,10.43,10.44,10.30,10.31,683
17-Jul-25,10.44,10.47,10.31,10.41,32483
16-Jul-25,10.50,10.50,10.40,10.44,7080
15-Jul-25,10.36,10.50,10.36,10.45,3621
14-Jul-25,10.52,10.52,10.34,10.42,12764
11-Jul-25,10.54,10.57,10.50,10.50,4127
10-Jul-25,10.58,10.64,10.50,10.55,12229
09-Jul-25,10.76,10.77,10.61,10.61,5304
08-Jul-25,11.08,11.08,10.68,10.79,19612
07-Jul-25,11.11,11.11,10.80,10.87,274345
04-Jul-25,11.23,11.23,10.97,11.04,568040
03-Jul-25,11.05,11.15,11.00,11.06,826956
02-Jul-25,10.87,10.93,10.61,10.84,471711
01-Jul-25,11.07,11.08,10.64,10.65,2064900
27-Jun-25,11.08,11.13,11.08,11.08,54171
26-Jun-25,11.10,11.12,11.06,11.11,932
25-Jun-25,11.00,11.00,10.98,10.99,10614
24-Jun-25,11.08,11.13,11.08,11.09,179172
23-Jun-25,10.78,11.00,10.78,11.00,777
20-Jun-25,11.28,11.28,10.74,10.97,1599
18-Jun-25,11.22,11.22,11.05,11.05,66411
17-Jun-25,10.89,11.10,10.89,11.10,907
16-Jun-25,10.90,11.08,10.85,11.08,90431
13-Jun-25,10.65,10.91,10.65,10.91,272
12-Jun-25,10.63,10.88,10.63,10.88,3450
11-Jun-25,10.82,10.83,10.75,10.80,1738
10-Jun-25,10.66,10.86,10.66,10.81,409
09-Jun-25,10.86,11.05,10.68,10.75,2461
06-Jun-25,11.27,11.27,10.83,10.86,279576
05-Jun-25,10.85,10.89,10.85,10.86,520
04-Jun-25,10.96,10.96,10.92,10.94,1836
03-Jun-25,10.92,11.01,10.92,11.01,39590
02-Jun-25,11.10,11.32,10.90,10.90,4494
30-May-25,11.05,11.05,10.99,10.99,5613
29-May-25,11.08,11.13,11.06,11.11,129885
28-May-25,11.14,11.14,11.06,11.06,5184
27-May-25,11.30,11.30,11.12,11.15,231681
26-May-25,11.18,11.18,10.96,10.96,41140
23-May-25,10.78,10.89,10.70,10.89,1792
22-May-25,10.86,10.90,10.78,10.78,207759
21-May-25,10.98,10.98,10.72,10.85,14740
20-May-25,10.85,11.00,10.65,11.00,17191
19-May-25,10.79,10.88,10.79,10.88,10988
16-May-25,10.90,10.94,10.69,10.80,9341
15-May-25,10.85,10.85,10.64,10.75,9294
14-May-25,10.64,10.64,10.60,10.60,10682
13-May-25,10.55,10.64,10.55,10.64,25048
12-May-25,10.60,10.60,10.39,10.42,13364
09-May-25,10.62,10.62,10.54,10.54,35036
08-May-25,10.69,10.69,10.60,10.60,1067
07-May-25,10.43,10.77,10.40,10.40,11553
06-May-25,10.75,10.76,10.43,10.44,5641
05-May-25,10.50,10.50,10.48,10.48,964
02-May-25,10.71,10.74,10.53,10.60,4006
30-Apr-25,10.29,10.70,10.29,10.60,36672
29-Apr-25,10.68,10.69,10.40,10.41,128959
28-Apr-25,10.60,10.60,10.23,10.40,42746
25-Apr-25,10.33,10.39,10.33,10.39,2140
24-Apr-25,10.18,10.30,10.18,10.30,108111
23-Apr-25,10.05,10.08,10.02,10.08,101123
22-Apr-25,9.98,10.04,9.81,9.91,31807
17-Apr-25,9.81,9.88,9.81,9.88,226
16-Apr-25,9.83,9.83,9.81,9.81,78
15-Apr-25,9.90,9.90,9.81,9.87,758
14-Apr-25,9.74,9.82,9.72,9.80,596
11-Apr-25,9.63,9.70,9.63,9.70,87
10-Apr-25,9.55,9.65,9.55,9.65,105
09-Apr-25,9.55,9.75,9.55,9.74,920622
08-Apr-25,9.59,9.59,9.33,9.58,6742
07-Apr-25,9.55,9.64,9.48,9.53,483783
04-Apr-25,9.97,9.97,9.55,9.55,529285
03-Apr-25,9.88,9.99,9.87,9.91,2059
02-Apr-25,9.67,9.70,9.67,9.68,348
01-Apr-25,9.65,9.73,9.65,9.67,1288
31-Mar-25,9.68,9.68,9.64,9.64,995
28-Mar-25,9.77,9.77,9.74,9.74,107
27-Mar-25,9.78,9.86,9.78,9.79,225
26-Mar-25,10.13,10.24,9.74,9.80,293111
25-Mar-25,9.88,9.94,9.84,9.84,1374
24-Mar-25,10.06,10.06,9.82,9.88,13008
21-Mar-25,9.97,9.97,9.96,9.96,139
20-Mar-25,10.06,10.06,10.02,10.02,2126
19-Mar-25,10.06,10.06,10.05,10.06,1287
18-Mar-25,9.95,10.00,9.95,9.97,1146
17-Mar-25,9.66,9.95,9.66,9.95,2422
14-Mar-25,9.70,9.84,9.70,9.84,340
13-Mar-25,9.67,9.72,9.67,9.72,1175
12-Mar-25,9.62,9.63,9.62,9.63,869
11-Mar-25,9.68,9.68,9.55,9.62,773
10-Mar-25,9.68,9.68,9.62,9.65,654
07-Mar-25,9.50,9.73,9.50,9.68,27294
06-Mar-25,9.35,9.58,9.35,9.57,467
05-Mar-25,9.51,9.51,9.48,9.48,2802
28-Feb-25,9.65,9.66,9.49,9.49,249
27-Feb-25,9.64,9.64,9.58,9.58,1823
26-Feb-25,10.01,10.01,9.62,9.62,243850
25-Feb-25,9.63,9.71,9.63,9.69,1936
24-Feb-25,9.70,9.70,9.58,9.58,414
21-Feb-25,9.71,9.71,9.54,9.70,9299
20-Feb-25,9.75,9.75,9.43,9.68,19072
19-Feb-25,9.86,9.86,9.66,9.66,5336
18-Feb-25,9.83,9.83,9.76,9.76,199402
17-Feb-25,9.83,9.90,9.82,9.84,1320
14-Feb-25,9.78,9.79,9.69,9.78,1564
13-Feb-25,9.48,9.54,9.46,9.54,1835

*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: TIRB11