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
24/05/2022	-0,68%	-0,27	39,25	38,51	38,51	39,25	6M	116
23/05/2022	0,69%	0,27	39,52	39,26	39,21	39,67	752K	50
20/05/2022	0,90%	0,35	39,25	39,00	38,70	39,32	242K	176
19/05/2022	1,04%	0,40	38,90	38,76	38,32	38,92	220K	50
18/05/2022	-1,91%	-0,75	38,50	38,80	38,20	39,15	296K	50
17/05/2022	1,11%	0,43	39,25	39,50	39,09	39,92	93K	51
16/05/2022	0,96%	0,37	38,82	37,90	37,90	39,20	58K	19
13/05/2022	1,45%	0,55	38,45	37,72	37,72	38,76	171K	57
12/05/2022	2,99%	1,10	37,90	36,50	36,50	37,90	2M	84
11/05/2022	-0,76%	-0,28	36,80	37,08	36,77	37,41	198K	55
10/05/2022	0,76%	0,28	37,08	36,75	36,51	37,39	1M	72

09/05/2022	-2,15%	-0,81	36,80	37,40	36,46	37,60	223K	55
06/05/2022	-1,62%	-0,62	37,61	38,50	37,59	38,50	638K	151
05/05/2022	-4,54%	-1,82	38,23	40,05	38,21	40,05	328K	64
04/05/2022	3,62%	1,40	40,05	38,74	37,91	40,15	678K	131
03/05/2022	-0,64%	-0,25	38,65	39,22	38,64	39,22	357K	37
02/05/2022	-2,77%	-1,11	38,90	40,01	38,43	40,01	642K	81
29/04/2022	-2,32%	-0,95	40,01	40,61	40,01	42,09	126K	73
28/04/2022	1,24%	0,50	40,96	40,55	40,29	41,08	81K	19
27/04/2022	-0,20%	-0,08	40,46	40,65	40,42	40,91	353K	16
26/04/2022	-0,73%	-0,30	40,54	41,00	40,00	41,00	1M	41
25/04/2022	0,74%	0,30	40,84	40,37	39,79	41,30	839K	61
22/04/2022	-2,55%	-1,06	40,54	40,55	40,54	41,50	160K	34
20/04/2022	0,58%	0,24	41,60	41,70	41,30	41,97	372K	23
19/04/2022	-0,22%	-0,09	41,36	40,91	40,91	41,58	105K	16
18/04/2022	-0,10%	-0,04	41,45	41,40	40,96	41,69	751K	46
14/04/2022	-0,93%	-0,39	41,49	41,45	41,10	42,06	97K	52
13/04/2022	0,43%	0,18	41,88	41,31	41,31	42,03	310K	31
12/04/2022	-0,12%	-0,05	41,70	42,99	41,38	42,99	1M	61
11/04/2022	-2,22%	-0,95	41,75	42,00	41,75	42,36	210K	39
08/04/2022	-1,54%	-0,67	42,70	42,82	42,09	43,04	348K	43
07/04/2022	-0,41%	-0,18	43,37	43,56	43,01	43,56	322K	25
06/04/2022	-2,79%	-1,25	43,55	44,65	43,01	44,65	445K	85
05/04/2022	-2,18%	-1,00	44,80	45,80	44,80	45,95	224K	42
04/04/2022	0,13%	0,06	45,80	45,56	45,01	46,01	204K	52
01/04/2022	2,33%	1,04	45,74	44,76	44,75	45,83	495K	43
31/03/2022	-0,67%	-0,30	44,70	45,10	44,47	45,24	1M	57
30/03/2022	-1,42%	-0,65	45,00	45,61	44,72	45,72	549K	47
29/03/2022	2,52%	1,12	45,65	45,09	45,01	45,88	436K	56
28/03/2022	-0,56%	-0,25	44,53	44,89	44,11	44,89	396K	64
25/03/2022	2,71%	1,18	44,78	43,75	43,70	44,91	2M	204
24/03/2022	2,93%	1,24	43,60	42,50	42,35	43,60	676K	251
23/03/2022	0,91%	0,38	42,36	41,95	41,95	42,46	288K	18
22/03/2022	2,07%	0,85	41,98	41,54	41,39	42,00	1M	66
21/03/2022	-0,53%	-0,22	41,13	41,69	40,87	41,75	198K	21
18/03/2022	3,76%	1,50	41,35	40,00	40,00	41,35	338K	46
17/03/2022	1,27%	0,50	39,85	38,95	38,87	40,00	92K	29
16/03/2022	1,89%	0,73	39,35	38,81	38,52	39,40	68K	95
15/03/2022	1,23%	0,47	38,62	38,15	37,72	38,66	288K	237
14/03/2022	-2,18%	-0,85	38,15	38,99	38,15	39,03	469K	41
11/03/2022	-3,58%	-1,45	39,00	40,03	39,00	40,90	383K	48
10/03/2022	-0,61%	-0,25	40,45	39,90	39,73	40,70	404K	61
09/03/2022	4,36%	1,70	40,70	38,76	38,22	40,70	642K	68
08/03/2022	1,69%	0,65	39,00	38,46	38,17	39,25	704K	69
07/03/2022	-1,94%	-0,76	38,35	39,99	38,31	40,05	455K	89
04/03/2022	-4,49%	-1,84	39,11	40,68	39,11	40,75	583K	94
03/03/2022	0,29%	0,12	40,95	41,60	40,95	41,71	196K	28
02/03/2022	0,81%	0,33	40,83	41,55	40,06	41,55	112K	28
25/02/2022	-1,10%	-0,45	40,50	41,40	40,50	41,40	67K	22
24/02/2022	-0,82%	-0,34	40,95	40,50	38,50	41,20	3M	200
23/02/2022	-0,27%	-0,11	41,29	41,68	41,29	42,35	719K	46
22/02/2022	1,22%	0,50	41,40	41,45	41,30	41,89	109K	32
21/02/2022	-3,40%	-1,44	40,90	42,34	40,90	42,34	300K	58
18/02/2022	-1,07%	-0,46	42,34	42,53	41,80	42,97	2M	3.609
17/02/2022	-1,50%	-0,65	42,80	43,90	42,80	43,90	326K	35
16/02/2022	0,86%	0,37	43,45	43,00	43,00	43,70	1M	1.493
15/02/2022	2,62%	1,10	43,08	42,98	42,00	43,08	179K	43
14/02/2022	0,07%	0,03	41,98	42,39	41,98	42,50	239K	24
11/02/2022	-1,50%	-0,64	41,95	42,96	41,85	43,45	189K	130
10/02/2022	0,21%	0,09	42,59	42,90	42,10	42,91	519K	26
09/02/2022	0,38%	0,16	42,50	42,73	42,36	43,09	337K	30
08/02/2022	-0,45%	-0,19	42,34	42,53	41,97	42,76	245K	43
07/02/2022	0,12%	0,05	42,53	42,81	42,00	42,81	508K	94
04/02/2022	-1,55%	-0,67	42,48	43,00	42,00	43,00	282K	42
03/02/2022	-1,44%	-0,63	43,15	43,78	43,12	44,03	207K	55
02/02/2022	-0,82%	-0,36	43,78	44,56	43,76	44,70	134K	31
01/02/2022	0,36%	0,16	44,14	44,50	43,87	44,50	723K	37
31/01/2022	2,40%	1,03	43,98	42,95	42,61	44,06	509K	211
28/01/2022	0,47%	0,20	42,95	42,35	42,35	43,06	260K	46
27/01/2022	0,31%	0,13	42,75	43,00	42,68	43,31	900K	50
26/01/2022	1,07%	0,45	42,62	42,00	42,00	43,25	1M	80
25/01/2022	3,18%	1,30	42,17	40,41	40,41	42,17	254K	38
24/01/2022	-1,26%	-0,52	40,87	40,60	40,16	41,50	651K	48
21/01/2022	-0,14%	-0,06	41,39	41,29	41,12	41,78	489K	50
20/01/2022	4,28%	1,70	41,45	39,52	39,52	41,66	1M	72
19/01/2022	1,92%	0,75	39,75	39,40	39,06	40,34	166K	270
18/01/2022	-2,18%	-0,87	39,00	39,87	39,00	40,03	332K	58
17/01/2022	-0,50%	-0,20	39,87	39,77	39,73	40,20	327K	65
14/01/2022	0,50%	0,20	40,07	40,23	39,24	40,25	385K	87
13/01/2022	-1,34%	-0,54	39,87	40,50	39,81	40,50	2M	97
12/01/2022	5,02%	1,93	40,41	39,53	39,53	40,50	420K	592
11/01/2022	0,13%	0,05	38,48	38,42	38,26	39,41	555K	127
10/01/2022	-2,61%	-1,03	38,43	40,15	38,22	40,15	731K	53
07/01/2022	0,92%	0,36	39,46	38,60	38,60	40,00	734K	561
06/01/2022	-0,51%	-0,20	39,10	39,30	38,51	39,65	993K	116
05/01/2022	-4,31%	-1,77	39,30	41,00	39,30	41,00	832K	135
04/01/2022	-3,70%	-1,58	41,07	42,65	41,07	42,80	496K	74
03/01/2022	-3,11%	-1,37	42,65	44,46	42,65	44,60	203K	51
30/12/2021	2,30%	0,99	44,02	43,89	43,16	44,30	967K	65
29/12/2021	-1,74%	-0,76	43,03	43,70	42,90	43,85	561K	55
28/12/2021	1,30%	0,56	43,79	43,87	42,69	43,87	196K	58
27/12/2021	1,96%	0,83	43,23	42,56	42,56	43,25	319K	30
23/12/2021	0,24%	0,10	42,40	42,47	42,30	42,52	162K	18
22/12/2021	-0,59%	-0,25	42,30	42,26	42,05	42,67	271K	37
21/12/2021	0,35%	0,15	42,55	42,64	41,96	42,64	161K	29
20/12/2021	-2,46%	-1,07	42,40	42,31	42,16	43,18	111K	68
17/12/2021	1,31%	0,56	43,47	43,75	42,40	43,75	79K	28
16/12/2021	-0,69%	-0,30	42,91	43,49	42,55	43,95	382K	107
15/12/2021	0,51%	0,22	43,21	42,99	41,81	43,21	581K	55
14/12/2021	-3,13%	-1,39	42,99	44,49	42,89	44,49	692K	78
13/12/2021	-0,18%	-0,08	44,38	44,00	43,88	45,38	458K	464
10/12/2021	2,14%	0,93	44,46	43,53	43,53	44,58	84K	21
09/12/2021	-1,54%	-0,68	43,53	44,20	43,30	44,20	168K	46
08/12/2021	2,81%	1,21	44,21	43,00	42,00	44,35	681K	63
07/12/2021	0,47%	0,20	43,00	42,80	42,80	43,50	209K	44
06/12/2021	2,44%	1,02	42,80	41,80	41,10	43,00	1M	46
03/12/2021	4,48%	1,79	41,78	41,06	41,06	42,61	3M	235
02/12/2021	0,38%	0,15	39,99	40,26	39,98	40,68	30M	54
01/12/2021	-2,40%	-0,98	39,84	41,66	39,65	41,70	522K	92
30/11/2021	-2,69%	-1,13	40,82	41,95	40,00	41,95	650K	106
29/11/2021	-2,40%	-1,03	41,95	43,98	41,80	43,98	3M	104
26/11/2021	-3,09%	-1,37	42,98	43,95	41,42	43,95	808K	172
25/11/2021	4,11%	1,75	44,35	43,09	43,09	44,35	267K	71
24/11/2021	1,43%	0,60	42,60	42,64	41,80	42,97	13M	90
23/11/2021	-0,73%	-0,31	42,00	44,03	41,44	44,03	387K	62
22/11/2021	-1,90%	-0,82	42,31	44,36	42,15	44,36	666K	135
19/11/2021	1,51%	0,64	43,13	42,58	42,04	43,75	317K	48
18/11/2021	-0,38%	-0,16	42,49	42,60	41,63	43,86	368K	545
17/11/2021	-1,95%	-0,85	42,65	45,98	41,68	45,98	677K	122
16/11/2021	-4,61%	-2,10	43,50	47,79	43,48	47,79	3M	146
12/11/2021	-	-	45,60	47,80	45,60	47,80	2M	186

Date,Open,High,Low,Close,Volume
24-May-22,38.51,39.25,38.51,39.25,5720825
23-May-22,39.26,39.67,39.21,39.52,751800
20-May-22,39.00,39.32,38.70,39.25,242356
19-May-22,38.76,38.92,38.32,38.90,220483
18-May-22,38.80,39.15,38.20,38.50,295655
17-May-22,39.50,39.92,39.09,39.25,92897
16-May-22,37.90,39.20,37.90,38.82,57609
13-May-22,37.72,38.76,37.72,38.45,170832
12-May-22,36.50,37.90,36.50,37.90,2133121
11-May-22,37.08,37.41,36.77,36.80,197584
10-May-22,36.75,37.39,36.51,37.08,1111571
09-May-22,37.40,37.60,36.46,36.80,223036
06-May-22,38.50,38.50,37.59,37.61,638317
05-May-22,40.05,40.05,38.21,38.23,327707
04-May-22,38.74,40.15,37.91,40.05,677948
03-May-22,39.22,39.22,38.64,38.65,357330
02-May-22,40.01,40.01,38.43,38.90,641738
29-Apr-22,40.61,42.09,40.01,40.01,125809
28-Apr-22,40.55,41.08,40.29,40.96,80848
27-Apr-22,40.65,40.91,40.42,40.46,352711
26-Apr-22,41.00,41.00,40.00,40.54,1061617
25-Apr-22,40.37,41.30,39.79,40.84,839160
22-Apr-22,40.55,41.50,40.54,40.54,159921
20-Apr-22,41.70,41.97,41.30,41.60,371932
19-Apr-22,40.91,41.58,40.91,41.36,105070
18-Apr-22,41.40,41.69,40.96,41.45,750906
14-Apr-22,41.45,42.06,41.10,41.49,97402
13-Apr-22,41.31,42.03,41.31,41.88,310005
12-Apr-22,42.99,42.99,41.38,41.70,1012738
11-Apr-22,42.00,42.36,41.75,41.75,209541
08-Apr-22,42.82,43.04,42.09,42.70,347842
07-Apr-22,43.56,43.56,43.01,43.37,322259
06-Apr-22,44.65,44.65,43.01,43.55,445137
05-Apr-22,45.80,45.95,44.80,44.80,223528
04-Apr-22,45.56,46.01,45.01,45.80,203649
01-Apr-22,44.76,45.83,44.75,45.74,494743
31-Mar-22,45.10,45.24,44.47,44.70,1275383
30-Mar-22,45.61,45.72,44.72,45.00,548703
29-Mar-22,45.09,45.88,45.01,45.65,435604
28-Mar-22,44.89,44.89,44.11,44.53,395991
25-Mar-22,43.75,44.91,43.70,44.78,2033564
24-Mar-22,42.50,43.60,42.35,43.60,675862
23-Mar-22,41.95,42.46,41.95,42.36,287906
22-Mar-22,41.54,42.00,41.39,41.98,1115788
21-Mar-22,41.69,41.75,40.87,41.13,198489
18-Mar-22,40.00,41.35,40.00,41.35,338310
17-Mar-22,38.95,40.00,38.87,39.85,92178
16-Mar-22,38.81,39.40,38.52,39.35,68050
15-Mar-22,38.15,38.66,37.72,38.62,288430
14-Mar-22,38.99,39.03,38.15,38.15,468553
11-Mar-22,40.03,40.90,39.00,39.00,382938
10-Mar-22,39.90,40.70,39.73,40.45,404178
09-Mar-22,38.76,40.70,38.22,40.70,641662
08-Mar-22,38.46,39.25,38.17,39.00,703784
07-Mar-22,39.99,40.05,38.31,38.35,454883
04-Mar-22,40.68,40.75,39.11,39.11,583495
03-Mar-22,41.60,41.71,40.95,40.95,196484
02-Mar-22,41.55,41.55,40.06,40.83,112354
25-Feb-22,41.40,41.40,40.50,40.50,66643
24-Feb-22,40.50,41.20,38.50,40.95,3022327
23-Feb-22,41.68,42.35,41.29,41.29,719149
22-Feb-22,41.45,41.89,41.30,41.40,108967
21-Feb-22,42.34,42.34,40.90,40.90,300051
18-Feb-22,42.53,42.97,41.80,42.34,2443631
17-Feb-22,43.90,43.90,42.80,42.80,325536
16-Feb-22,43.00,43.70,43.00,43.45,1177206
15-Feb-22,42.98,43.08,42.00,43.08,179398
14-Feb-22,42.39,42.50,41.98,41.98,239039
11-Feb-22,42.96,43.45,41.85,41.95,188954
10-Feb-22,42.90,42.91,42.10,42.59,519397
09-Feb-22,42.73,43.09,42.36,42.50,337478
08-Feb-22,42.53,42.76,41.97,42.34,244929
07-Feb-22,42.81,42.81,42.00,42.53,507945
04-Feb-22,43.00,43.00,42.00,42.48,281597
03-Feb-22,43.78,44.03,43.12,43.15,207031
02-Feb-22,44.56,44.70,43.76,43.78,134019
01-Feb-22,44.50,44.50,43.87,44.14,723480
31-Jan-22,42.95,44.06,42.61,43.98,508988
28-Jan-22,42.35,43.06,42.35,42.95,259932
27-Jan-22,43.00,43.31,42.68,42.75,899687
26-Jan-22,42.00,43.25,42.00,42.62,1248535
25-Jan-22,40.41,42.17,40.41,42.17,254296
24-Jan-22,40.60,41.50,40.16,40.87,650676
21-Jan-22,41.29,41.78,41.12,41.39,488950
20-Jan-22,39.52,41.66,39.52,41.45,1392715
19-Jan-22,39.40,40.34,39.06,39.75,166431
18-Jan-22,39.87,40.03,39.00,39.00,332031
17-Jan-22,39.77,40.20,39.73,39.87,326776
14-Jan-22,40.23,40.25,39.24,40.07,385092
13-Jan-22,40.50,40.50,39.81,39.87,1677791
12-Jan-22,39.53,40.50,39.53,40.41,419754
11-Jan-22,38.42,39.41,38.26,38.48,555172
10-Jan-22,40.15,40.15,38.22,38.43,730796
07-Jan-22,38.60,40.00,38.60,39.46,733970
06-Jan-22,39.30,39.65,38.51,39.10,992618
05-Jan-22,41.00,41.00,39.30,39.30,832212
04-Jan-22,42.65,42.80,41.07,41.07,496478
03-Jan-22,44.46,44.60,42.65,42.65,203302
30-Dec-21,43.89,44.30,43.16,44.02,966709
29-Dec-21,43.70,43.85,42.90,43.03,561366
28-Dec-21,43.87,43.87,42.69,43.79,196366
27-Dec-21,42.56,43.25,42.56,43.23,318546
23-Dec-21,42.47,42.52,42.30,42.40,162373
22-Dec-21,42.26,42.67,42.05,42.30,271225
21-Dec-21,42.64,42.64,41.96,42.55,160911
20-Dec-21,42.31,43.18,42.16,42.40,110735
17-Dec-21,43.75,43.75,42.40,43.47,79068
16-Dec-21,43.49,43.95,42.55,42.91,381632
15-Dec-21,42.99,43.21,41.81,43.21,581326
14-Dec-21,44.49,44.49,42.89,42.99,691891
13-Dec-21,44.00,45.38,43.88,44.38,458217
10-Dec-21,43.53,44.58,43.53,44.46,84313
09-Dec-21,44.20,44.20,43.30,43.53,167543
08-Dec-21,43.00,44.35,42.00,44.21,681300
07-Dec-21,42.80,43.50,42.80,43.00,209290
06-Dec-21,41.80,43.00,41.10,42.80,1486430
03-Dec-21,41.06,42.61,41.06,41.78,3415924
02-Dec-21,40.26,40.68,39.98,39.99,30091161
01-Dec-21,41.66,41.70,39.65,39.84,521896
30-Nov-21,41.95,41.95,40.00,40.82,649508
29-Nov-21,43.98,43.98,41.80,41.95,3395070
26-Nov-21,43.95,43.95,41.42,42.98,807508
25-Nov-21,43.09,44.35,43.09,44.35,267047
24-Nov-21,42.64,42.97,41.80,42.60,13490931
23-Nov-21,44.03,44.03,41.44,42.00,386658
22-Nov-21,44.36,44.36,42.15,42.31,665678
19-Nov-21,42.58,43.75,42.04,43.13,317234
18-Nov-21,42.60,43.86,41.63,42.49,367512
17-Nov-21,45.98,45.98,41.68,42.65,676558
16-Nov-21,47.79,47.79,43.48,43.50,3419885
12-Nov-21,47.80,47.80,45.60,45.60,2424923

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRIG11

cotações, gráficos e mais...