Cotação atual, histórico e gráfico do papel: TRBL11

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 TRBL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2026	0,01%	0,01	78,04	77,81	77,81	78,10	2M	784
25/03/2026	0,44%	0,34	78,03	77,62	77,62	78,11	988K	998
24/03/2026	-0,35%	-0,27	77,69	77,64	77,64	78,42	684K	1.877
23/03/2026	-0,10%	-0,08	77,96	77,58	77,50	78,51	2M	6.296
20/03/2026	0,05%	0,04	78,04	77,97	77,68	78,10	2M	938
19/03/2026	-0,03%	-0,02	78,00	77,78	77,78	78,49	2M	923
18/03/2026	-0,09%	-0,07	78,02	78,08	77,95	78,09	766K	760

17/03/2026	-0,01%	-0,01	78,09	78,00	77,77	78,10	845K	771
16/03/2026	1,84%	1,41	78,10	76,69	76,08	78,23	2M	1.932
13/03/2026	-1,05%	-0,81	76,69	77,02	76,50	77,35	1M	1.468
12/03/2026	-1,71%	-1,35	77,50	78,24	76,62	78,68	3M	3.949
11/03/2026	-0,24%	-0,19	78,85	79,00	78,67	79,88	2M	1.896
10/03/2026	0,88%	0,69	79,04	78,00	78,00	79,41	1M	908
09/03/2026	-0,23%	-0,18	78,35	78,00	77,63	78,40	1M	974
06/03/2026	-0,14%	-0,11	78,53	78,79	78,13	78,79	1M	957
05/03/2026	0,52%	0,41	78,64	78,60	77,90	78,64	1M	1.929
04/03/2026	2,18%	1,67	78,23	76,41	76,41	78,50	1M	644
03/03/2026	-0,44%	-0,34	76,56	76,80	76,18	77,00	1M	857
02/03/2026	-2,23%	-1,75	76,90	77,95	76,46	78,34	2M	838
27/02/2026	-1,39%	-1,11	78,65	79,80	77,40	80,97	2M	2.794
26/02/2026	0,49%	0,39	79,76	79,34	79,34	81,00	1M	4.908
25/02/2026	0,04%	0,03	79,37	79,98	78,77	79,98	1M	1.135
24/02/2026	-0,74%	-0,59	79,34	79,93	78,87	80,00	2M	1.062
23/02/2026	3,02%	2,34	79,93	77,21	77,07	80,48	2M	2.281
20/02/2026	-0,78%	-0,61	77,59	78,00	76,81	78,99	3M	3.551
19/02/2026	11,08%	7,80	78,20	70,59	70,45	81,29	8M	5.832
18/02/2026	0,57%	0,40	70,40	70,00	70,00	70,90	576K	370
13/02/2026	0,57%	0,40	70,00	69,61	69,61	70,57	532K	1.181
12/02/2026	-0,59%	-0,41	69,60	70,21	69,60	70,22	978K	954
11/02/2026	0,09%	0,06	70,01	69,94	69,58	70,40	682K	800
10/02/2026	0,09%	0,06	69,95	69,70	69,66	70,57	740K	485
09/02/2026	-0,34%	-0,24	69,89	70,00	69,09	70,14	839K	1.177
06/02/2026	-0,04%	-0,03	70,13	70,16	69,87	70,38	474K	383
05/02/2026	-0,01%	-0,01	70,16	70,24	69,72	70,24	733K	946
04/02/2026	0,09%	0,06	70,17	70,00	69,21	70,25	763K	1.100
03/02/2026	1,68%	1,16	70,11	68,95	68,44	70,34	1M	1.024
02/02/2026	-2,13%	-1,50	68,95	69,99	68,54	69,99	1M	993
30/01/2026	1,85%	1,28	70,45	69,00	68,99	70,45	588K	674
29/01/2026	-0,35%	-0,24	69,17	69,41	68,07	69,43	758K	1.051
28/01/2026	0,68%	0,47	69,41	68,56	68,04	69,43	1M	993
27/01/2026	3,65%	2,43	68,94	66,70	66,70	70,25	2M	2.471
26/01/2026	-1,90%	-1,29	66,51	67,80	66,22	68,35	1M	2.030
23/01/2026	0,00%	0,00	67,80	68,00	67,80	68,79	742K	997
22/01/2026	-0,46%	-0,31	67,80	68,80	67,78	68,80	354K	570
21/01/2026	-0,70%	-0,48	68,11	68,59	68,10	69,48	652K	3.419
20/01/2026	0,35%	0,24	68,59	68,35	68,00	69,09	584K	2.272
19/01/2026	0,74%	0,50	68,35	68,34	67,73	69,10	620K	2.441
16/01/2026	2,28%	1,51	67,85	66,51	66,34	68,38	625K	3.100
15/01/2026	-1,13%	-0,76	66,34	67,09	66,34	68,49	491K	882
14/01/2026	0,64%	0,43	67,10	66,20	66,06	67,65	722K	912
13/01/2026	-0,49%	-0,33	66,67	66,75	66,05	67,50	660K	767
12/01/2026	0,16%	0,11	67,00	67,00	66,05	67,29	574K	792
09/01/2026	-2,78%	-1,91	66,89	68,30	66,83	68,62	684K	1.871
08/01/2026	1,21%	0,82	68,80	67,80	67,71	69,65	498K	973
07/01/2026	2,00%	1,33	67,98	66,98	66,20	68,22	18M	831
06/01/2026	2,32%	1,51	66,65	65,75	65,26	67,23	463K	1.432
05/01/2026	-1,29%	-0,85	65,14	65,99	64,71	66,24	578K	668
02/01/2026	-4,50%	-3,11	65,99	65,00	64,77	66,47	610K	615
30/12/2025	1,62%	1,10	69,10	68,00	67,80	69,94	745K	823
29/12/2025	0,43%	0,29	68,00	67,71	66,83	68,63	671K	1.373
26/12/2025	-1,15%	-0,79	67,71	68,72	67,71	68,72	595K	1.872
23/12/2025	2,06%	1,38	68,50	67,10	66,75	69,40	586K	1.481
22/12/2025	3,60%	2,33	67,12	64,19	64,19	68,00	996K	2.219
19/12/2025	1,70%	1,08	64,79	63,87	63,71	64,88	335K	1.061
18/12/2025	-0,55%	-0,35	63,71	64,01	63,60	64,40	381K	592
17/12/2025	0,09%	0,06	64,06	63,90	63,40	64,67	411K	806
16/12/2025	0,30%	0,19	64,00	63,80	63,34	65,22	382K	999
15/12/2025	-0,08%	-0,05	63,81	63,86	63,30	63,86	446K	598
12/12/2025	0,09%	0,06	63,86	63,80	63,36	63,99	485K	565
11/12/2025	-0,22%	-0,14	63,80	63,95	63,41	64,00	279K	305
10/12/2025	-0,85%	-0,55	63,94	64,49	63,36	64,50	633K	1.020
09/12/2025	-0,06%	-0,04	64,49	64,65	64,15	64,87	629K	749
08/12/2025	0,14%	0,09	64,53	64,15	64,15	64,60	375K	1.074
05/12/2025	1,83%	1,16	64,44	63,63	63,34	64,58	638K	1.922
04/12/2025	-0,47%	-0,30	63,28	63,58	63,10	63,68	424K	1.045
03/12/2025	-0,33%	-0,21	63,58	63,79	63,12	63,79	2M	561
02/12/2025	0,24%	0,15	63,79	63,65	63,45	63,80	538K	1.228
01/12/2025	-0,78%	-0,50	63,64	63,66	62,70	63,66	1M	1.723
28/11/2025	1,17%	0,74	64,14	63,40	63,24	64,46	1M	698
27/11/2025	0,16%	0,10	63,40	63,30	63,22	63,40	302K	781
26/11/2025	-0,38%	-0,24	63,30	63,54	62,98	63,92	562K	1.690
25/11/2025	0,71%	0,45	63,54	63,00	62,98	63,90	474K	833
24/11/2025	0,46%	0,29	63,09	63,10	62,90	63,42	453K	1.250
21/11/2025	-0,13%	-0,08	62,80	62,79	62,70	63,26	433K	695
19/11/2025	-0,17%	-0,11	62,88	62,99	62,61	63,52	437K	729
18/11/2025	1,06%	0,66	62,99	62,33	62,33	63,44	521K	733
17/11/2025	-0,03%	-0,02	62,33	62,00	61,43	62,49	770K	750
14/11/2025	0,56%	0,35	62,35	62,08	61,90	62,60	451K	617
13/11/2025	0,16%	0,10	62,00	61,65	61,65	62,07	294K	445
12/11/2025	-0,16%	-0,10	61,90	61,99	61,30	62,07	659K	1.127
11/11/2025	1,32%	0,81	62,00	61,16	60,95	62,00	582K	962
10/11/2025	-0,96%	-0,59	61,19	61,40	60,91	61,62	922K	1.251
07/11/2025	-0,03%	-0,02	61,78	61,63	61,52	62,01	397K	719
06/11/2025	-0,68%	-0,42	61,80	62,22	61,62	62,52	564K	825
05/11/2025	0,63%	0,39	62,22	61,11	61,11	62,99	592K	1.147
04/11/2025	1,19%	0,73	61,83	61,10	60,97	62,10	592K	881
03/11/2025	-2,86%	-1,80	61,10	62,30	61,10	62,30	589K	853
31/10/2025	-0,21%	-0,13	62,90	63,03	62,42	63,03	516K	2.040
30/10/2025	-0,02%	-0,01	63,03	63,65	62,80	63,65	273K	526
29/10/2025	-2,87%	-1,86	63,04	64,70	62,60	64,70	1M	1.680
28/10/2025	2,20%	1,40	64,90	63,00	63,00	64,90	387K	699
27/10/2025	0,63%	0,40	63,50	63,08	62,55	63,62	526K	688
24/10/2025	1,24%	0,77	63,10	62,33	62,11	63,10	275K	526
23/10/2025	0,47%	0,29	62,33	62,00	62,00	62,72	272K	429
22/10/2025	-1,68%	-1,06	62,04	63,10	62,00	63,50	600K	1.012
21/10/2025	-0,80%	-0,51	63,10	63,61	62,81	63,94	505K	1.232
20/10/2025	-1,27%	-0,82	63,61	63,62	63,61	64,42	569K	2.185
17/10/2025	-1,26%	-0,82	64,43	65,19	64,43	65,25	412K	877
16/10/2025	0,11%	0,07	65,25	65,40	64,91	65,40	444K	1.203
15/10/2025	1,78%	1,14	65,18	64,10	64,10	65,50	510K	1.040
14/10/2025	0,45%	0,29	64,04	63,75	63,73	64,17	451K	1.003
13/10/2025	0,47%	0,30	63,75	62,81	62,81	63,99	659K	989
10/10/2025	2,87%	1,77	63,45	62,58	61,79	63,45	376K	712
09/10/2025	-0,15%	-0,09	61,68	62,39	61,32	62,69	335K	747
08/10/2025	-1,17%	-0,73	61,77	62,50	61,75	62,88	422K	534
07/10/2025	0,87%	0,54	62,50	61,75	61,75	63,00	282K	406
06/10/2025	1,86%	1,13	61,96	60,84	60,84	62,88	709K	1.919
03/10/2025	-1,89%	-1,17	60,83	64,69	60,53	64,69	1M	2.388
02/10/2025	-1,76%	-1,11	62,00	63,75	61,76	63,82	747K	1.027
01/10/2025	-4,77%	-3,16	63,11	65,66	62,71	65,98	779K	1.298
30/09/2025	-0,90%	-0,60	66,27	66,87	65,92	66,88	483K	935
29/09/2025	2,78%	1,81	66,87	65,32	64,71	66,88	642K	1.251
26/09/2025	1,07%	0,69	65,06	64,06	64,00	65,47	1M	748
25/09/2025	-0,42%	-0,27	64,37	64,64	64,04	65,00	496K	949
24/09/2025	0,20%	0,13	64,64	64,69	64,15	64,78	469K	1.143
23/09/2025	-0,11%	-0,07	64,51	64,04	64,04	65,36	602K	1.537
22/09/2025	1,94%	1,23	64,58	63,45	63,45	64,72	2M	4.465
19/09/2025	0,72%	0,45	63,35	63,34	62,48	64,01	817K	855
18/09/2025	-1,22%	-0,78	62,90	63,68	62,50	64,89	1M	1.427
17/09/2025	3,48%	2,14	63,68	61,55	61,23	63,75	1M	2.516
16/09/2025	0,90%	0,55	61,54	60,90	60,50	62,10	1M	1.012
15/09/2025	2,68%	1,59	60,99	59,70	59,52	61,25	1M	1.187
12/09/2025	-0,13%	-0,08	59,40	59,21	59,21	59,56	715K	1.455
11/09/2025	-	-	59,48	59,32	59,31	59,55	459K	852

Date,Open,High,Low,Close,Volume
26-Mar-26,77.81,78.10,77.81,78.04,2299936
25-Mar-26,77.62,78.11,77.62,78.03,987703
24-Mar-26,77.64,78.42,77.64,77.69,683536
23-Mar-26,77.58,78.51,77.50,77.96,2458460
20-Mar-26,77.97,78.10,77.68,78.04,1828959
19-Mar-26,77.78,78.49,77.78,78.00,1773601
18-Mar-26,78.08,78.09,77.95,78.02,766239
17-Mar-26,78.00,78.10,77.77,78.09,844823
16-Mar-26,76.69,78.23,76.08,78.10,2242435
13-Mar-26,77.02,77.35,76.50,76.69,1424505
12-Mar-26,78.24,78.68,76.62,77.50,2766123
11-Mar-26,79.00,79.88,78.67,78.85,1856068
10-Mar-26,78.00,79.41,78.00,79.04,1215228
09-Mar-26,78.00,78.40,77.63,78.35,1149835
06-Mar-26,78.79,78.79,78.13,78.53,1002281
05-Mar-26,78.60,78.64,77.90,78.64,1155455
04-Mar-26,76.41,78.50,76.41,78.23,1238384
03-Mar-26,76.80,77.00,76.18,76.56,1056234
02-Mar-26,77.95,78.34,76.46,76.90,1826620
27-Feb-26,79.80,80.97,77.40,78.65,1728992
26-Feb-26,79.34,81.00,79.34,79.76,1469091
25-Feb-26,79.98,79.98,78.77,79.37,1330818
24-Feb-26,79.93,80.00,78.87,79.34,1761836
23-Feb-26,77.21,80.48,77.07,79.93,2302904
20-Feb-26,78.00,78.99,76.81,77.59,2870578
19-Feb-26,70.59,81.29,70.45,78.20,7715932
18-Feb-26,70.00,70.90,70.00,70.40,575739
13-Feb-26,69.61,70.57,69.61,70.00,532082
12-Feb-26,70.21,70.22,69.60,69.60,977515
11-Feb-26,69.94,70.40,69.58,70.01,681759
10-Feb-26,69.70,70.57,69.66,69.95,739843
09-Feb-26,70.00,70.14,69.09,69.89,839462
06-Feb-26,70.16,70.38,69.87,70.13,473895
05-Feb-26,70.24,70.24,69.72,70.16,733430
04-Feb-26,70.00,70.25,69.21,70.17,762704
03-Feb-26,68.95,70.34,68.44,70.11,1073967
02-Feb-26,69.99,69.99,68.54,68.95,1086162
30-Jan-26,69.00,70.45,68.99,70.45,588163
29-Jan-26,69.41,69.43,68.07,69.17,757964
28-Jan-26,68.56,69.43,68.04,69.41,1014403
27-Jan-26,66.70,70.25,66.70,68.94,2356619
26-Jan-26,67.80,68.35,66.22,66.51,1063435
23-Jan-26,68.00,68.79,67.80,67.80,742244
22-Jan-26,68.80,68.80,67.78,67.80,353796
21-Jan-26,68.59,69.48,68.10,68.11,652352
20-Jan-26,68.35,69.09,68.00,68.59,583619
19-Jan-26,68.34,69.10,67.73,68.35,620352
16-Jan-26,66.51,68.38,66.34,67.85,625186
15-Jan-26,67.09,68.49,66.34,66.34,490524
14-Jan-26,66.20,67.65,66.06,67.10,721942
13-Jan-26,66.75,67.50,66.05,66.67,659619
12-Jan-26,67.00,67.29,66.05,67.00,574455
09-Jan-26,68.30,68.62,66.83,66.89,684123
08-Jan-26,67.80,69.65,67.71,68.80,497772
07-Jan-26,66.98,68.22,66.20,67.98,18411018
06-Jan-26,65.75,67.23,65.26,66.65,462666
05-Jan-26,65.99,66.24,64.71,65.14,578348
02-Jan-26,65.00,66.47,64.77,65.99,609807
30-Dec-25,68.00,69.94,67.80,69.10,745336
29-Dec-25,67.71,68.63,66.83,68.00,670588
26-Dec-25,68.72,68.72,67.71,67.71,595119
23-Dec-25,67.10,69.40,66.75,68.50,585858
22-Dec-25,64.19,68.00,64.19,67.12,995881
19-Dec-25,63.87,64.88,63.71,64.79,334892
18-Dec-25,64.01,64.40,63.60,63.71,380804
17-Dec-25,63.90,64.67,63.40,64.06,410618
16-Dec-25,63.80,65.22,63.34,64.00,382192
15-Dec-25,63.86,63.86,63.30,63.81,446160
12-Dec-25,63.80,63.99,63.36,63.86,485162
11-Dec-25,63.95,64.00,63.41,63.80,278555
10-Dec-25,64.49,64.50,63.36,63.94,633423
09-Dec-25,64.65,64.87,64.15,64.49,628673
08-Dec-25,64.15,64.60,64.15,64.53,375026
05-Dec-25,63.63,64.58,63.34,64.44,637755
04-Dec-25,63.58,63.68,63.10,63.28,424211
03-Dec-25,63.79,63.79,63.12,63.58,1696770
02-Dec-25,63.65,63.80,63.45,63.79,538380
01-Dec-25,63.66,63.66,62.70,63.64,1218215
28-Nov-25,63.40,64.46,63.24,64.14,1322762
27-Nov-25,63.30,63.40,63.22,63.40,301699
26-Nov-25,63.54,63.92,62.98,63.30,562154
25-Nov-25,63.00,63.90,62.98,63.54,474285
24-Nov-25,63.10,63.42,62.90,63.09,452923
21-Nov-25,62.79,63.26,62.70,62.80,432781
19-Nov-25,62.99,63.52,62.61,62.88,436836
18-Nov-25,62.33,63.44,62.33,62.99,520692
17-Nov-25,62.00,62.49,61.43,62.33,769890
14-Nov-25,62.08,62.60,61.90,62.35,451450
13-Nov-25,61.65,62.07,61.65,62.00,294490
12-Nov-25,61.99,62.07,61.30,61.90,658951
11-Nov-25,61.16,62.00,60.95,62.00,581635
10-Nov-25,61.40,61.62,60.91,61.19,922280
07-Nov-25,61.63,62.01,61.52,61.78,397082
06-Nov-25,62.22,62.52,61.62,61.80,564264
05-Nov-25,61.11,62.99,61.11,62.22,592139
04-Nov-25,61.10,62.10,60.97,61.83,591860
03-Nov-25,62.30,62.30,61.10,61.10,589493
31-Oct-25,63.03,63.03,62.42,62.90,516244
30-Oct-25,63.65,63.65,62.80,63.03,273055
29-Oct-25,64.70,64.70,62.60,63.04,1135115
28-Oct-25,63.00,64.90,63.00,64.90,387411
27-Oct-25,63.08,63.62,62.55,63.50,526108
24-Oct-25,62.33,63.10,62.11,63.10,274684
23-Oct-25,62.00,62.72,62.00,62.33,272289
22-Oct-25,63.10,63.50,62.00,62.04,600089
21-Oct-25,63.61,63.94,62.81,63.10,504571
20-Oct-25,63.62,64.42,63.61,63.61,568527
17-Oct-25,65.19,65.25,64.43,64.43,412335
16-Oct-25,65.40,65.40,64.91,65.25,443575
15-Oct-25,64.10,65.50,64.10,65.18,509865
14-Oct-25,63.75,64.17,63.73,64.04,450780
13-Oct-25,62.81,63.99,62.81,63.75,658949
10-Oct-25,62.58,63.45,61.79,63.45,375714
09-Oct-25,62.39,62.69,61.32,61.68,335159
08-Oct-25,62.50,62.88,61.75,61.77,422481
07-Oct-25,61.75,63.00,61.75,62.50,282204
06-Oct-25,60.84,62.88,60.84,61.96,708560
03-Oct-25,64.69,64.69,60.53,60.83,1403074
02-Oct-25,63.75,63.82,61.76,62.00,746887
01-Oct-25,65.66,65.98,62.71,63.11,778562
30-Sep-25,66.87,66.88,65.92,66.27,482901
29-Sep-25,65.32,66.88,64.71,66.87,641894
26-Sep-25,64.06,65.47,64.00,65.06,1196175
25-Sep-25,64.64,65.00,64.04,64.37,496489
24-Sep-25,64.69,64.78,64.15,64.64,469295
23-Sep-25,64.04,65.36,64.04,64.51,602081
22-Sep-25,63.45,64.72,63.45,64.58,1729715
19-Sep-25,63.34,64.01,62.48,63.35,817012
18-Sep-25,63.68,64.89,62.50,62.90,1024467
17-Sep-25,61.55,63.75,61.23,63.68,1046519
16-Sep-25,60.90,62.10,60.50,61.54,1195065
15-Sep-25,59.70,61.25,59.52,60.99,1286855
12-Sep-25,59.21,59.56,59.21,59.40,714683
11-Sep-25,59.32,59.55,59.31,59.48,459279

*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: TRBL11