Cotação atual, histórico e gráfico do papel: TORD11

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 TORD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,92%	-0,03	3,24	3,28	3,24	3,28	43K	282
13/08/2025	-0,91%	-0,03	3,27	3,30	3,27	3,32	36K	153
12/08/2025	-0,30%	-0,01	3,30	3,31	3,30	3,33	19K	163
11/08/2025	0,00%	0,00	3,31	3,33	3,30	3,34	8K	127
08/08/2025	-2,65%	-0,09	3,31	3,33	3,30	3,39	17K	177
07/08/2025	0,29%	0,01	3,40	3,40	3,37	3,41	11K	152
06/08/2025	0,30%	0,01	3,39	3,39	3,36	3,40	9K	143

05/08/2025	0,30%	0,01	3,38	3,36	3,34	3,39	10K	158
04/08/2025	-1,17%	-0,04	3,37	3,41	3,35	3,41	35K	221
01/08/2025	0,29%	0,01	3,41	3,41	3,40	3,42	12K	132
31/07/2025	-0,29%	-0,01	3,40	3,41	3,40	3,42	15K	134
30/07/2025	-0,29%	-0,01	3,41	3,42	3,41	3,42	18K	116
29/07/2025	-0,58%	-0,02	3,42	3,41	3,41	3,44	9K	128
28/07/2025	0,29%	0,01	3,44	3,45	3,41	3,45	15K	217
25/07/2025	0,29%	0,01	3,43	3,43	3,43	3,45	8K	150
24/07/2025	-1,44%	-0,05	3,42	3,47	3,42	3,47	26K	153
23/07/2025	-0,29%	-0,01	3,47	3,47	3,46	3,48	16K	140
22/07/2025	0,29%	0,01	3,48	3,46	3,46	3,50	25K	190
21/07/2025	-1,70%	-0,06	3,47	3,57	3,47	3,63	57K	273
18/07/2025	-0,28%	-0,01	3,53	3,55	3,50	3,78	92K	228
17/07/2025	-0,28%	-0,01	3,54	3,59	3,54	3,60	16K	174
16/07/2025	-0,28%	-0,01	3,55	3,56	3,55	3,61	32K	245
15/07/2025	-0,84%	-0,03	3,56	3,62	3,56	3,69	38K	556
14/07/2025	2,57%	0,09	3,59	3,53	3,51	3,72	60K	489
11/07/2025	0,29%	0,01	3,50	3,50	3,49	3,56	40K	167
10/07/2025	0,00%	0,00	3,49	3,52	3,49	3,52	10K	153
09/07/2025	-0,29%	-0,01	3,49	3,49	3,46	3,58	26K	183
08/07/2025	3,86%	0,13	3,50	3,36	3,36	3,70	36K	251
07/07/2025	-0,88%	-0,03	3,37	3,37	3,37	3,40	11K	177
04/07/2025	0,59%	0,02	3,40	3,38	3,37	3,42	10K	149
03/07/2025	0,00%	0,00	3,38	3,39	3,38	3,40	9K	125
02/07/2025	0,00%	0,00	3,38	3,39	3,38	3,40	12K	113
01/07/2025	0,00%	0,00	3,38	3,42	3,38	3,43	13K	172
27/06/2025	0,00%	0,00	3,38	3,39	3,38	3,42	21K	135
26/06/2025	-2,31%	-0,08	3,38	3,44	3,37	3,45	27K	637
25/06/2025	2,67%	0,09	3,46	3,37	3,35	3,46	29K	169
24/06/2025	1,20%	0,04	3,37	3,32	3,32	3,37	18K	166
23/06/2025	0,00%	0,00	3,33	3,33	3,33	3,37	27K	265
20/06/2025	-0,60%	-0,02	3,33	3,36	3,31	3,36	41K	228
18/06/2025	0,30%	0,01	3,35	3,34	3,34	3,37	11K	164
17/06/2025	0,00%	0,00	3,34	3,37	3,34	3,37	18K	253
16/06/2025	-0,89%	-0,03	3,34	3,37	3,34	3,38	17K	276
13/06/2025	1,20%	0,04	3,37	3,33	3,33	3,40	38K	315
12/06/2025	-0,60%	-0,02	3,33	3,35	3,33	3,35	13K	124
11/06/2025	0,60%	0,02	3,35	3,33	3,33	3,35	10K	154
10/06/2025	0,00%	0,00	3,33	3,33	3,32	3,36	36K	214
09/06/2025	-1,48%	-0,05	3,33	3,42	3,33	3,42	37K	293
06/06/2025	0,30%	0,01	3,38	3,37	3,37	3,39	33K	226
05/06/2025	443,55%	2,75	3,37	3,39	3,31	3,59	78K	413
04/06/2025	1,64%	0,01	0,62	0,61	0,60	0,62	28K	326
03/06/2025	-1,61%	-0,01	0,61	0,61	0,61	0,62	18K	253
02/06/2025	0,00%	0,00	0,62	0,62	0,61	0,62	12K	333
30/05/2025	0,00%	0,00	0,62	0,62	0,61	0,62	28K	320
29/05/2025	1,64%	0,01	0,62	0,62	0,61	0,62	19K	216
28/05/2025	0,00%	0,00	0,61	0,62	0,61	0,62	11K	223
27/05/2025	-3,17%	-0,02	0,61	0,63	0,61	0,63	11K	210
26/05/2025	0,00%	0,00	0,63	0,61	0,61	0,63	12K	275
23/05/2025	1,61%	0,01	0,63	0,62	0,61	0,63	25K	267
22/05/2025	-1,59%	-0,01	0,62	0,63	0,62	0,63	8K	352
21/05/2025	1,61%	0,01	0,63	0,63	0,62	0,63	8K	234
20/05/2025	-1,59%	-0,01	0,62	0,62	0,62	0,63	15K	320
19/05/2025	1,61%	0,01	0,63	0,63	0,61	0,63	33K	320
16/05/2025	-1,59%	-0,01	0,62	0,63	0,62	0,64	19K	280
15/05/2025	0,00%	0,00	0,63	0,63	0,62	0,64	60K	325
14/05/2025	1,61%	0,01	0,63	0,62	0,61	0,63	37K	233
13/05/2025	1,64%	0,01	0,62	0,62	0,61	0,62	20K	238
12/05/2025	-1,61%	-0,01	0,61	0,63	0,61	0,63	22K	314
09/05/2025	0,00%	0,00	0,62	0,62	0,61	0,63	17K	266
08/05/2025	-1,59%	-0,01	0,62	0,63	0,62	0,63	17K	214
07/05/2025	0,00%	0,00	0,63	0,62	0,62	0,63	26K	265
06/05/2025	0,00%	0,00	0,63	0,62	0,61	0,64	44K	314
05/05/2025	0,00%	0,00	0,63	0,63	0,62	0,64	31K	1.672
02/05/2025	0,00%	0,00	0,63	0,64	0,63	0,64	20K	262
30/04/2025	-1,56%	-0,01	0,63	0,64	0,62	0,64	29K	304
29/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	10K	198
28/04/2025	0,00%	0,00	0,64	0,63	0,62	0,64	20K	463
25/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	27K	251
24/04/2025	4,92%	0,03	0,64	0,61	0,61	0,65	45K	270
23/04/2025	-3,17%	-0,02	0,61	0,62	0,61	0,63	36K	470
22/04/2025	0,00%	0,00	0,63	0,62	0,61	0,63	18K	368
17/04/2025	-1,56%	-0,01	0,63	0,63	0,63	0,64	9K	239
16/04/2025	0,00%	0,00	0,64	0,62	0,62	0,64	15K	250
15/04/2025	1,59%	0,01	0,64	0,64	0,62	0,64	16K	289
14/04/2025	-3,08%	-0,02	0,63	0,64	0,63	0,65	27K	444
11/04/2025	-1,52%	-0,01	0,65	0,66	0,63	0,66	82K	309
10/04/2025	1,54%	0,01	0,66	0,65	0,64	0,66	39K	183
09/04/2025	-4,41%	-0,03	0,65	0,68	0,64	0,68	39K	337
08/04/2025	0,00%	0,00	0,68	0,67	0,66	0,68	11K	236
07/04/2025	1,49%	0,01	0,68	0,67	0,67	0,69	27K	346
04/04/2025	-1,47%	-0,01	0,67	0,69	0,66	0,69	16K	288
03/04/2025	-5,56%	-0,04	0,68	0,71	0,67	0,72	66K	353
02/04/2025	1,41%	0,01	0,72	0,72	0,71	0,72	12K	205
01/04/2025	-1,39%	-0,01	0,71	0,71	0,70	0,73	22K	252
31/03/2025	1,41%	0,01	0,72	0,72	0,71	0,72	18K	309
28/03/2025	-2,74%	-0,02	0,71	0,73	0,71	0,73	19K	241
27/03/2025	0,00%	0,00	0,73	0,73	0,71	0,73	20K	269
26/03/2025	1,39%	0,01	0,73	0,72	0,71	0,73	17K	274
25/03/2025	-4,00%	-0,03	0,72	0,73	0,70	0,74	78K	755
24/03/2025	-1,32%	-0,01	0,75	0,76	0,73	0,76	57K	503
21/03/2025	-2,56%	-0,02	0,76	0,78	0,73	0,78	99K	629
20/03/2025	0,00%	0,00	0,78	0,78	0,77	0,79	23K	333
19/03/2025	-1,27%	-0,01	0,78	0,79	0,77	0,80	43K	438
18/03/2025	-1,25%	-0,01	0,79	0,80	0,79	0,80	18K	322
17/03/2025	1,27%	0,01	0,80	0,79	0,79	0,81	12K	349
14/03/2025	-3,66%	-0,03	0,79	0,82	0,78	0,83	73K	383
13/03/2025	-1,20%	-0,01	0,82	0,83	0,81	0,84	48K	271
12/03/2025	0,00%	0,00	0,83	0,83	0,82	0,85	32K	440
11/03/2025	-2,35%	-0,02	0,83	0,85	0,83	0,86	38K	379
10/03/2025	0,00%	0,00	0,85	0,85	0,84	0,86	17K	281
07/03/2025	-2,30%	-0,02	0,85	0,86	0,85	0,87	46K	288
06/03/2025	0,00%	0,00	0,87	0,87	0,86	0,87	18K	1.461
05/03/2025	0,00%	0,00	0,87	0,87	0,86	0,87	24K	1.575
28/02/2025	0,00%	0,00	0,87	0,86	0,86	0,87	24K	2.270
27/02/2025	0,00%	0,00	0,87	0,87	0,86	0,87	18K	2.813
26/02/2025	1,16%	0,01	0,87	0,85	0,85	0,87	32K	2.908
25/02/2025	0,00%	0,00	0,86	0,86	0,84	0,87	78K	3.071
24/02/2025	-1,15%	-0,01	0,86	0,87	0,85	0,87	42K	3.057
21/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	28K	2.905
20/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	23K	2.414
19/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	26K	2.345
18/02/2025	1,16%	0,01	0,87	0,86	0,84	0,87	29K	2.971
17/02/2025	1,18%	0,01	0,86	0,85	0,84	0,92	43K	2.183
14/02/2025	3,66%	0,03	0,85	0,82	0,81	0,85	32K	3.313
13/02/2025	3,80%	0,03	0,82	0,79	0,78	0,85	46K	2.521
12/02/2025	-10,23%	-0,09	0,79	0,89	0,79	0,89	65K	626
11/02/2025	-1,12%	-0,01	0,88	0,89	0,87	0,90	25K	362
10/02/2025	-4,30%	-0,04	0,89	0,93	0,89	0,93	55K	665
07/02/2025	-1,06%	-0,01	0,93	0,94	0,92	0,95	73K	3.343
06/02/2025	0,00%	0,00	0,94	0,94	0,93	0,95	21K	2.604
05/02/2025	0,00%	0,00	0,94	0,94	0,93	0,94	26K	2.669
04/02/2025	0,00%	0,00	0,94	0,94	0,92	0,94	29K	2.936
03/02/2025	0,00%	0,00	0,94	0,94	0,92	0,94	44K	4.162
31/01/2025	0,00%	0,00	0,94	0,93	0,92	0,94	30K	2.903
30/01/2025	-	-	0,94	0,94	0,92	0,94	29K	2.732

Date,Open,High,Low,Close,Volume
14-Aug-25,3.28,3.28,3.24,3.24,42822
13-Aug-25,3.30,3.32,3.27,3.27,35553
12-Aug-25,3.31,3.33,3.30,3.30,19071
11-Aug-25,3.33,3.34,3.30,3.31,8417
08-Aug-25,3.33,3.39,3.30,3.31,16833
07-Aug-25,3.40,3.41,3.37,3.40,10574
06-Aug-25,3.39,3.40,3.36,3.39,8941
05-Aug-25,3.36,3.39,3.34,3.38,10157
04-Aug-25,3.41,3.41,3.35,3.37,35367
01-Aug-25,3.41,3.42,3.40,3.41,12290
31-Jul-25,3.41,3.42,3.40,3.40,14917
30-Jul-25,3.42,3.42,3.41,3.41,18409
29-Jul-25,3.41,3.44,3.41,3.42,9091
28-Jul-25,3.45,3.45,3.41,3.44,14964
25-Jul-25,3.43,3.45,3.43,3.43,7979
24-Jul-25,3.47,3.47,3.42,3.42,26145
23-Jul-25,3.47,3.48,3.46,3.47,16017
22-Jul-25,3.46,3.50,3.46,3.48,24820
21-Jul-25,3.57,3.63,3.47,3.47,56670
18-Jul-25,3.55,3.78,3.50,3.53,92252
17-Jul-25,3.59,3.60,3.54,3.54,16297
16-Jul-25,3.56,3.61,3.55,3.55,31749
15-Jul-25,3.62,3.69,3.56,3.56,38135
14-Jul-25,3.53,3.72,3.51,3.59,60058
11-Jul-25,3.50,3.56,3.49,3.50,40135
10-Jul-25,3.52,3.52,3.49,3.49,10486
09-Jul-25,3.49,3.58,3.46,3.49,26298
08-Jul-25,3.36,3.70,3.36,3.50,36169
07-Jul-25,3.37,3.40,3.37,3.37,11078
04-Jul-25,3.38,3.42,3.37,3.40,10474
03-Jul-25,3.39,3.40,3.38,3.38,8813
02-Jul-25,3.39,3.40,3.38,3.38,11592
01-Jul-25,3.42,3.43,3.38,3.38,12900
27-Jun-25,3.39,3.42,3.38,3.38,20935
26-Jun-25,3.44,3.45,3.37,3.38,27378
25-Jun-25,3.37,3.46,3.35,3.46,29264
24-Jun-25,3.32,3.37,3.32,3.37,17519
23-Jun-25,3.33,3.37,3.33,3.33,27313
20-Jun-25,3.36,3.36,3.31,3.33,40782
18-Jun-25,3.34,3.37,3.34,3.35,10719
17-Jun-25,3.37,3.37,3.34,3.34,17923
16-Jun-25,3.37,3.38,3.34,3.34,16815
13-Jun-25,3.33,3.40,3.33,3.37,37756
12-Jun-25,3.35,3.35,3.33,3.33,12803
11-Jun-25,3.33,3.35,3.33,3.35,9685
10-Jun-25,3.33,3.36,3.32,3.33,35735
09-Jun-25,3.42,3.42,3.33,3.33,37113
06-Jun-25,3.37,3.39,3.37,3.38,32830
05-Jun-25,3.39,3.59,3.31,3.37,77765
04-Jun-25,0.61,0.62,0.60,0.62,28118
03-Jun-25,0.61,0.62,0.61,0.61,17628
02-Jun-25,0.62,0.62,0.61,0.62,12252
30-May-25,0.62,0.62,0.61,0.62,27551
29-May-25,0.62,0.62,0.61,0.62,18992
28-May-25,0.62,0.62,0.61,0.61,10745
27-May-25,0.63,0.63,0.61,0.61,10527
26-May-25,0.61,0.63,0.61,0.63,11628
23-May-25,0.62,0.63,0.61,0.63,25262
22-May-25,0.63,0.63,0.62,0.62,8366
21-May-25,0.63,0.63,0.62,0.63,7655
20-May-25,0.62,0.63,0.62,0.62,14890
19-May-25,0.63,0.63,0.61,0.63,33403
16-May-25,0.63,0.64,0.62,0.62,19156
15-May-25,0.63,0.64,0.62,0.63,60154
14-May-25,0.62,0.63,0.61,0.63,37185
13-May-25,0.62,0.62,0.61,0.62,19926
12-May-25,0.63,0.63,0.61,0.61,21931
09-May-25,0.62,0.63,0.61,0.62,16501
08-May-25,0.63,0.63,0.62,0.62,16935
07-May-25,0.62,0.63,0.62,0.63,25805
06-May-25,0.62,0.64,0.61,0.63,43551
05-May-25,0.63,0.64,0.62,0.63,30865
02-May-25,0.64,0.64,0.63,0.63,20264
30-Apr-25,0.64,0.64,0.62,0.63,29221
29-Apr-25,0.64,0.64,0.62,0.64,10355
28-Apr-25,0.63,0.64,0.62,0.64,20016
25-Apr-25,0.64,0.64,0.62,0.64,26871
24-Apr-25,0.61,0.65,0.61,0.64,44781
23-Apr-25,0.62,0.63,0.61,0.61,36183
22-Apr-25,0.62,0.63,0.61,0.63,18317
17-Apr-25,0.63,0.64,0.63,0.63,9463
16-Apr-25,0.62,0.64,0.62,0.64,15288
15-Apr-25,0.64,0.64,0.62,0.64,16233
14-Apr-25,0.64,0.65,0.63,0.63,26532
11-Apr-25,0.66,0.66,0.63,0.65,82031
10-Apr-25,0.65,0.66,0.64,0.66,38992
09-Apr-25,0.68,0.68,0.64,0.65,39256
08-Apr-25,0.67,0.68,0.66,0.68,11019
07-Apr-25,0.67,0.69,0.67,0.68,26825
04-Apr-25,0.69,0.69,0.66,0.67,16364
03-Apr-25,0.71,0.72,0.67,0.68,65844
02-Apr-25,0.72,0.72,0.71,0.72,11772
01-Apr-25,0.71,0.73,0.70,0.71,22295
31-Mar-25,0.72,0.72,0.71,0.72,18498
28-Mar-25,0.73,0.73,0.71,0.71,19116
27-Mar-25,0.73,0.73,0.71,0.73,20133
26-Mar-25,0.72,0.73,0.71,0.73,17498
25-Mar-25,0.73,0.74,0.70,0.72,77663
24-Mar-25,0.76,0.76,0.73,0.75,57361
21-Mar-25,0.78,0.78,0.73,0.76,98848
20-Mar-25,0.78,0.79,0.77,0.78,22545
19-Mar-25,0.79,0.80,0.77,0.78,43393
18-Mar-25,0.80,0.80,0.79,0.79,18070
17-Mar-25,0.79,0.81,0.79,0.80,11774
14-Mar-25,0.82,0.83,0.78,0.79,73320
13-Mar-25,0.83,0.84,0.81,0.82,48461
12-Mar-25,0.83,0.85,0.82,0.83,31901
11-Mar-25,0.85,0.86,0.83,0.83,38257
10-Mar-25,0.85,0.86,0.84,0.85,17145
07-Mar-25,0.86,0.87,0.85,0.85,45870
06-Mar-25,0.87,0.87,0.86,0.87,18099
05-Mar-25,0.87,0.87,0.86,0.87,23600
28-Feb-25,0.86,0.87,0.86,0.87,23828
27-Feb-25,0.87,0.87,0.86,0.87,18136
26-Feb-25,0.85,0.87,0.85,0.87,31730
25-Feb-25,0.86,0.87,0.84,0.86,77938
24-Feb-25,0.87,0.87,0.85,0.86,41993
21-Feb-25,0.86,0.87,0.85,0.87,28152
20-Feb-25,0.86,0.87,0.85,0.87,23017
19-Feb-25,0.86,0.87,0.85,0.87,26465
18-Feb-25,0.86,0.87,0.84,0.87,29455
17-Feb-25,0.85,0.92,0.84,0.86,43466
14-Feb-25,0.82,0.85,0.81,0.85,31949
13-Feb-25,0.79,0.85,0.78,0.82,45786
12-Feb-25,0.89,0.89,0.79,0.79,64858
11-Feb-25,0.89,0.90,0.87,0.88,24819
10-Feb-25,0.93,0.93,0.89,0.89,55478
07-Feb-25,0.94,0.95,0.92,0.93,73463
06-Feb-25,0.94,0.95,0.93,0.94,20925
05-Feb-25,0.94,0.94,0.93,0.94,25703
04-Feb-25,0.94,0.94,0.92,0.94,29348
03-Feb-25,0.94,0.94,0.92,0.94,43887
31-Jan-25,0.93,0.94,0.92,0.94,29992
30-Jan-25,0.94,0.94,0.92,0.94,28795

*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: TORD11