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
29/04/2025	-0,34%	-0,14	41,35	41,89	41,35	41,92	11K	12
28/04/2025	-0,17%	-0,07	41,49	41,15	41,15	41,87	118K	25
25/04/2025	-0,07%	-0,03	41,56	41,79	41,31	41,79	283K	21
24/04/2025	2,95%	1,19	41,59	40,40	40,40	41,65	33K	14
23/04/2025	0,22%	0,09	40,40	40,50	40,39	40,86	190K	22
22/04/2025	1,54%	0,61	40,31	38,95	38,95	40,35	14K	15
17/04/2025	1,95%	0,76	39,70	39,16	39,16	39,78	15K	8

16/04/2025	0,44%	0,17	38,94	38,77	38,20	38,94	14K	6
15/04/2025	0,49%	0,19	38,77	38,67	38,62	38,89	24K	15
14/04/2025	1,77%	0,67	38,58	38,38	38,25	38,62	107K	11
11/04/2025	1,66%	0,62	37,91	37,33	37,26	38,00	339K	12
10/04/2025	-1,71%	-0,65	37,29	37,25	37,01	37,71	103K	38
09/04/2025	3,41%	1,25	37,94	36,69	36,69	38,70	614K	17
08/04/2025	-1,13%	-0,42	36,69	37,70	36,67	37,80	321K	13
07/04/2025	-1,36%	-0,51	37,11	37,40	36,37	37,75	334K	28
04/04/2025	-3,17%	-1,23	37,62	38,78	37,50	38,78	59K	24
03/04/2025	0,96%	0,37	38,85	39,05	38,85	39,40	23K	10
02/04/2025	1,08%	0,41	38,48	38,30	38,18	38,49	14K	11
01/04/2025	0,85%	0,32	38,07	37,90	37,88	38,18	26K	17
31/03/2025	-0,89%	-0,34	37,75	38,09	37,58	38,09	45K	14
28/03/2025	-1,04%	-0,40	38,09	38,40	37,77	38,40	231K	9
27/03/2025	0,63%	0,24	38,49	38,29	38,29	38,88	26K	15
26/03/2025	0,82%	0,31	38,25	38,19	38,16	38,52	343K	16
25/03/2025	1,50%	0,56	37,94	37,71	37,58	38,45	63K	565
24/03/2025	-1,08%	-0,41	37,38	37,79	37,38	37,90	30K	11
21/03/2025	-0,32%	-0,12	37,79	37,74	37,66	37,80	147K	5
20/03/2025	-0,50%	-0,19	37,91	38,00	37,91	38,47	253K	16
19/03/2025	0,90%	0,34	38,10	37,33	37,15	38,32	126K	22
18/03/2025	0,51%	0,19	37,76	37,69	37,51	37,76	34K	7
17/03/2025	1,62%	0,60	37,57	36,97	36,97	37,60	107K	16
14/03/2025	3,07%	1,10	36,97	36,03	36,03	37,00	18K	12
13/03/2025	0,20%	0,07	35,87	35,80	35,28	35,93	373K	18
12/03/2025	0,36%	0,13	35,80	35,80	35,69	36,13	73K	16
11/03/2025	-0,72%	-0,26	35,67	35,96	35,34	35,96	19K	9
10/03/2025	-0,61%	-0,22	35,93	36,15	35,93	36,31	3K	9
07/03/2025	2,38%	0,84	36,15	35,61	35,14	36,35	49K	515
06/03/2025	0,77%	0,27	35,31	35,10	34,77	35,66	565K	16
05/03/2025	0,11%	0,04	35,04	35,72	34,75	35,72	29K	14
28/02/2025	-2,34%	-0,84	35,00	35,75	34,86	35,75	371K	233
27/02/2025	0,87%	0,31	35,84	35,49	35,45	35,84	384K	11
26/02/2025	-2,26%	-0,82	35,53	36,36	35,53	36,52	15K	14
25/02/2025	-0,33%	-0,12	36,35	36,80	36,21	36,80	37K	12
24/02/2025	-2,20%	-0,82	36,47	37,15	36,47	37,27	3K	15
21/02/2025	0,49%	0,18	37,29	37,23	37,10	37,47	654K	14
20/02/2025	-0,70%	-0,26	37,11	37,01	37,01	37,23	9K	10
19/02/2025	-0,74%	-0,28	37,37	37,54	37,30	37,89	7K	12
18/02/2025	-0,87%	-0,33	37,65	37,64	37,64	37,96	34K	7
17/02/2025	2,29%	0,85	37,98	37,54	37,54	38,19	166K	28
14/02/2025	4,24%	1,51	37,13	35,80	35,80	37,23	474K	1.177
13/02/2025	-0,08%	-0,03	35,62	35,50	35,43	35,76	475K	1.508
12/02/2025	-1,68%	-0,61	35,65	35,90	35,56	35,90	117K	11
11/02/2025	1,40%	0,50	36,26	35,99	35,99	36,26	760K	18
10/02/2025	1,10%	0,39	35,76	35,83	35,75	36,15	892K	23
07/02/2025	-1,37%	-0,49	35,37	35,94	35,25	35,94	21K	8
06/02/2025	1,39%	0,49	35,86	35,30	35,30	35,88	215K	18
05/02/2025	-1,26%	-0,45	35,37	35,52	35,07	35,53	47K	12
04/02/2025	-0,22%	-0,08	35,82	35,52	35,49	35,88	11K	12
03/02/2025	-0,36%	-0,13	35,90	35,70	35,70	36,00	38K	213
31/01/2025	-0,52%	-0,19	36,03	36,22	36,00	36,58	55K	280
30/01/2025	3,49%	1,22	36,22	35,30	35,24	36,22	828K	33
29/01/2025	0,20%	0,07	35,00	35,01	34,73	35,03	21K	10
28/01/2025	-0,96%	-0,34	34,93	35,12	34,93	35,25	31K	8
27/01/2025	2,83%	0,97	35,27	34,93	34,93	35,35	375K	17
24/01/2025	0,68%	0,23	34,30	34,38	34,30	34,62	44K	12
23/01/2025	-1,30%	-0,45	34,07	34,47	34,07	34,52	25K	9
22/01/2025	1,71%	0,58	34,52	34,02	34,02	34,58	47K	14
21/01/2025	-0,18%	-0,06	33,94	34,00	33,90	34,07	42K	8
20/01/2025	0,32%	0,11	34,00	34,00	33,44	34,18	124K	237
17/01/2025	0,47%	0,16	33,89	33,69	33,69	33,92	11K	3
16/01/2025	-2,18%	-0,75	33,73	34,05	33,67	34,05	2M	18
15/01/2025	4,58%	1,51	34,48	33,48	33,48	34,54	197K	19
14/01/2025	0,37%	0,12	32,97	32,72	32,70	33,05	20K	13
13/01/2025	-0,54%	-0,18	32,85	32,96	32,85	33,14	89K	7
10/01/2025	-1,05%	-0,35	33,03	33,19	32,91	33,19	37K	258
09/01/2025	0,24%	0,08	33,38	33,34	33,20	33,51	3M	342
08/01/2025	-1,19%	-0,40	33,30	33,50	33,28	33,50	5K	7
07/01/2025	1,05%	0,35	33,70	33,80	33,70	34,08	3M	60
06/01/2025	1,93%	0,63	33,35	33,25	33,14	33,43	336K	18
03/01/2025	-0,52%	-0,17	32,72	33,15	32,62	33,20	281K	13
02/01/2025	-0,51%	-0,17	32,89	32,64	32,60	33,06	573K	20
30/12/2024	-0,45%	-0,15	33,06	33,30	33,05	33,44	8K	6
27/12/2024	-0,03%	-0,01	33,21	33,24	33,05	33,24	93K	85
26/12/2024	-0,48%	-0,16	33,22	33,23	33,08	33,32	45K	78
23/12/2024	-2,03%	-0,69	33,38	34,35	33,29	34,35	543K	15
20/12/2024	2,28%	0,76	34,07	32,55	32,55	34,31	948K	3.398
19/12/2024	1,77%	0,58	33,31	32,74	32,74	33,39	2M	34
18/12/2024	-4,41%	-1,51	32,73	34,00	32,63	34,60	197K	50
17/12/2024	-0,06%	-0,02	34,24	34,10	33,99	34,54	206K	17
16/12/2024	-1,78%	-0,62	34,26	34,89	34,26	34,89	23K	103
13/12/2024	-0,46%	-0,16	34,88	35,35	34,88	35,35	8K	12
12/12/2024	-3,07%	-1,11	35,04	35,96	35,00	35,98	61K	16
11/12/2024	1,20%	0,43	36,15	35,72	35,70	36,98	58K	51
10/12/2024	2,82%	0,98	35,72	35,38	34,85	35,72	94K	33
09/12/2024	-1,11%	-0,39	34,74	35,29	34,74	35,41	84K	23
06/12/2024	-2,28%	-0,82	35,13	36,01	35,01	36,13	88K	22
05/12/2024	1,81%	0,64	35,95	36,00	35,55	36,28	619K	1.459
04/12/2024	-0,06%	-0,02	35,31	35,75	35,04	35,84	256K	20
03/12/2024	-0,23%	-0,08	35,33	35,62	35,15	35,62	53K	10
02/12/2024	-1,50%	-0,54	35,41	35,52	35,27	35,64	99K	358
29/11/2024	0,93%	0,33	35,95	36,40	34,73	36,40	96K	35
28/11/2024	-5,57%	-2,10	35,62	37,39	35,62	37,39	86K	43
27/11/2024	-3,23%	-1,26	37,72	38,90	37,72	38,90	381K	21
26/11/2024	0,98%	0,38	38,98	38,40	38,33	39,23	132K	36
25/11/2024	0,16%	0,06	38,60	38,20	38,14	38,65	87K	20
22/11/2024	2,77%	1,04	38,54	37,69	37,40	38,54	188K	34
21/11/2024	-1,00%	-0,38	37,50	37,43	37,27	37,50	8K	13
19/11/2024	0,56%	0,21	37,88	37,90	37,82	38,00	62K	11
18/11/2024	0,05%	0,02	37,67	37,57	37,54	37,87	251K	16
14/11/2024	-0,53%	-0,20	37,65	38,13	37,65	38,32	278K	795
13/11/2024	-0,18%	-0,07	37,85	37,97	37,74	38,09	109K	61
12/11/2024	-1,12%	-0,43	37,92	38,49	37,91	38,59	694K	836
11/11/2024	1,32%	0,50	38,35	38,25	37,85	38,50	337K	23
08/11/2024	-1,43%	-0,55	37,85	38,35	37,44	38,35	1M	23
07/11/2024	-2,61%	-1,03	38,40	39,50	38,33	39,72	2M	32
06/11/2024	1,00%	0,39	39,43	38,30	38,30	39,44	2M	27
05/11/2024	0,44%	0,17	39,04	38,75	38,40	39,12	785K	26
04/11/2024	3,79%	1,42	38,87	37,96	37,43	38,89	306K	68
01/11/2024	-2,32%	-0,89	37,45	38,60	37,45	38,60	613K	22
31/10/2024	-0,93%	-0,36	38,34	38,85	38,33	39,11	493K	20
30/10/2024	1,31%	0,50	38,70	37,70	37,70	38,81	338K	22
29/10/2024	-0,93%	-0,36	38,20	38,60	38,11	38,64	624K	18
28/10/2024	1,42%	0,54	38,56	38,49	38,45	38,60	33K	15
25/10/2024	-0,55%	-0,21	38,02	38,62	38,02	38,62	116K	10
24/10/2024	1,35%	0,51	38,23	37,56	37,56	38,39	434K	27
23/10/2024	-1,26%	-0,48	37,72	37,64	37,64	38,28	471K	24
22/10/2024	0,05%	0,02	38,20	38,09	37,71	38,20	245K	28
21/10/2024	0,53%	0,20	38,18	38,18	38,00	38,25	407K	1.513
18/10/2024	-0,78%	-0,30	37,98	38,27	37,98	38,27	29K	18
17/10/2024	-1,67%	-0,65	38,28	38,61	38,17	38,61	114K	141
16/10/2024	2,10%	0,80	38,93	38,13	38,13	38,93	134K	35
15/10/2024	-0,50%	-0,19	38,13	38,55	38,10	38,60	402K	21
14/10/2024	1,83%	0,69	38,32	37,90	37,64	38,50	935K	1.841
11/10/2024	-0,42%	-0,16	37,63	37,70	37,63	37,70	312K	4
10/10/2024	-	-	37,79	37,73	37,55	38,23	327K	13

Date,Open,High,Low,Close,Volume
29-Apr-25,41.89,41.92,41.35,41.35,10847
28-Apr-25,41.15,41.87,41.15,41.49,118236
25-Apr-25,41.79,41.79,41.31,41.56,282530
24-Apr-25,40.40,41.65,40.40,41.59,33186
23-Apr-25,40.50,40.86,40.39,40.40,190278
22-Apr-25,38.95,40.35,38.95,40.31,13968
17-Apr-25,39.16,39.78,39.16,39.70,14950
16-Apr-25,38.77,38.94,38.20,38.94,13739
15-Apr-25,38.67,38.89,38.62,38.77,23641
14-Apr-25,38.38,38.62,38.25,38.58,107114
11-Apr-25,37.33,38.00,37.26,37.91,338885
10-Apr-25,37.25,37.71,37.01,37.29,102683
09-Apr-25,36.69,38.70,36.69,37.94,614172
08-Apr-25,37.70,37.80,36.67,36.69,321453
07-Apr-25,37.40,37.75,36.37,37.11,333596
04-Apr-25,38.78,38.78,37.50,37.62,59488
03-Apr-25,39.05,39.40,38.85,38.85,23402
02-Apr-25,38.30,38.49,38.18,38.48,13550
01-Apr-25,37.90,38.18,37.88,38.07,25750
31-Mar-25,38.09,38.09,37.58,37.75,45124
28-Mar-25,38.40,38.40,37.77,38.09,231474
27-Mar-25,38.29,38.88,38.29,38.49,26349
26-Mar-25,38.19,38.52,38.16,38.25,343074
25-Mar-25,37.71,38.45,37.58,37.94,62921
24-Mar-25,37.79,37.90,37.38,37.38,29716
21-Mar-25,37.74,37.80,37.66,37.79,146953
20-Mar-25,38.00,38.47,37.91,37.91,252823
19-Mar-25,37.33,38.32,37.15,38.10,126361
18-Mar-25,37.69,37.76,37.51,37.76,34299
17-Mar-25,36.97,37.60,36.97,37.57,106923
14-Mar-25,36.03,37.00,36.03,36.97,18048
13-Mar-25,35.80,35.93,35.28,35.87,372545
12-Mar-25,35.80,36.13,35.69,35.80,72615
11-Mar-25,35.96,35.96,35.34,35.67,19373
10-Mar-25,36.15,36.31,35.93,35.93,2536
07-Mar-25,35.61,36.35,35.14,36.15,48929
06-Mar-25,35.10,35.66,34.77,35.31,564658
05-Mar-25,35.72,35.72,34.75,35.04,29318
28-Feb-25,35.75,35.75,34.86,35.00,371115
27-Feb-25,35.49,35.84,35.45,35.84,384021
26-Feb-25,36.36,36.52,35.53,35.53,15346
25-Feb-25,36.80,36.80,36.21,36.35,36863
24-Feb-25,37.15,37.27,36.47,36.47,3104
21-Feb-25,37.23,37.47,37.10,37.29,653782
20-Feb-25,37.01,37.23,37.01,37.11,9234
19-Feb-25,37.54,37.89,37.30,37.37,7288
18-Feb-25,37.64,37.96,37.64,37.65,34347
17-Feb-25,37.54,38.19,37.54,37.98,165597
14-Feb-25,35.80,37.23,35.80,37.13,474200
13-Feb-25,35.50,35.76,35.43,35.62,475498
12-Feb-25,35.90,35.90,35.56,35.65,116929
11-Feb-25,35.99,36.26,35.99,36.26,760494
10-Feb-25,35.83,36.15,35.75,35.76,892249
07-Feb-25,35.94,35.94,35.25,35.37,21164
06-Feb-25,35.30,35.88,35.30,35.86,214502
05-Feb-25,35.52,35.53,35.07,35.37,47153
04-Feb-25,35.52,35.88,35.49,35.82,10653
03-Feb-25,35.70,36.00,35.70,35.90,37764
31-Jan-25,36.22,36.58,36.00,36.03,54958
30-Jan-25,35.30,36.22,35.24,36.22,828312
29-Jan-25,35.01,35.03,34.73,35.00,20793
28-Jan-25,35.12,35.25,34.93,34.93,31323
27-Jan-25,34.93,35.35,34.93,35.27,374974
24-Jan-25,34.38,34.62,34.30,34.30,43816
23-Jan-25,34.47,34.52,34.07,34.07,24770
22-Jan-25,34.02,34.58,34.02,34.52,47426
21-Jan-25,34.00,34.07,33.90,33.94,42139
20-Jan-25,34.00,34.18,33.44,34.00,124252
17-Jan-25,33.69,33.92,33.69,33.89,10877
16-Jan-25,34.05,34.05,33.67,33.73,1624084
15-Jan-25,33.48,34.54,33.48,34.48,196834
14-Jan-25,32.72,33.05,32.70,32.97,19981
13-Jan-25,32.96,33.14,32.85,32.85,89019
10-Jan-25,33.19,33.19,32.91,33.03,36719
09-Jan-25,33.34,33.51,33.20,33.38,2714986
08-Jan-25,33.50,33.50,33.28,33.30,5482
07-Jan-25,33.80,34.08,33.70,33.70,3430859
06-Jan-25,33.25,33.43,33.14,33.35,336359
03-Jan-25,33.15,33.20,32.62,32.72,281448
02-Jan-25,32.64,33.06,32.60,32.89,572986
30-Dec-24,33.30,33.44,33.05,33.06,7700
27-Dec-24,33.24,33.24,33.05,33.21,93157
26-Dec-24,33.23,33.32,33.08,33.22,44837
23-Dec-24,34.35,34.35,33.29,33.38,542702
20-Dec-24,32.55,34.31,32.55,34.07,948400
19-Dec-24,32.74,33.39,32.74,33.31,1715909
18-Dec-24,34.00,34.60,32.63,32.73,197202
17-Dec-24,34.10,34.54,33.99,34.24,205768
16-Dec-24,34.89,34.89,34.26,34.26,23081
13-Dec-24,35.35,35.35,34.88,34.88,7743
12-Dec-24,35.96,35.98,35.00,35.04,60522
11-Dec-24,35.72,36.98,35.70,36.15,58205
10-Dec-24,35.38,35.72,34.85,35.72,94021
09-Dec-24,35.29,35.41,34.74,34.74,84220
06-Dec-24,36.01,36.13,35.01,35.13,88343
05-Dec-24,36.00,36.28,35.55,35.95,618698
04-Dec-24,35.75,35.84,35.04,35.31,255850
03-Dec-24,35.62,35.62,35.15,35.33,52788
02-Dec-24,35.52,35.64,35.27,35.41,99352
29-Nov-24,36.40,36.40,34.73,35.95,95656
28-Nov-24,37.39,37.39,35.62,35.62,86449
27-Nov-24,38.90,38.90,37.72,37.72,380692
26-Nov-24,38.40,39.23,38.33,38.98,132354
25-Nov-24,38.20,38.65,38.14,38.60,87489
22-Nov-24,37.69,38.54,37.40,38.54,188032
21-Nov-24,37.43,37.50,37.27,37.50,8411
19-Nov-24,37.90,38.00,37.82,37.88,62015
18-Nov-24,37.57,37.87,37.54,37.67,250721
14-Nov-24,38.13,38.32,37.65,37.65,278027
13-Nov-24,37.97,38.09,37.74,37.85,108663
12-Nov-24,38.49,38.59,37.91,37.92,693800
11-Nov-24,38.25,38.50,37.85,38.35,336853
08-Nov-24,38.35,38.35,37.44,37.85,1290488
07-Nov-24,39.50,39.72,38.33,38.40,1517149
06-Nov-24,38.30,39.44,38.30,39.43,1572164
05-Nov-24,38.75,39.12,38.40,39.04,785135
04-Nov-24,37.96,38.89,37.43,38.87,305870
01-Nov-24,38.60,38.60,37.45,37.45,612793
31-Oct-24,38.85,39.11,38.33,38.34,492829
30-Oct-24,37.70,38.81,37.70,38.70,338455
29-Oct-24,38.60,38.64,38.11,38.20,623687
28-Oct-24,38.49,38.60,38.45,38.56,33309
25-Oct-24,38.62,38.62,38.02,38.02,115643
24-Oct-24,37.56,38.39,37.56,38.23,434111
23-Oct-24,37.64,38.28,37.64,37.72,470579
22-Oct-24,38.09,38.20,37.71,38.20,244828
21-Oct-24,38.18,38.25,38.00,38.18,406670
18-Oct-24,38.27,38.27,37.98,37.98,28562
17-Oct-24,38.61,38.61,38.17,38.28,114360
16-Oct-24,38.13,38.93,38.13,38.93,133829
15-Oct-24,38.55,38.60,38.10,38.13,402096
14-Oct-24,37.90,38.50,37.64,38.32,934614
11-Oct-24,37.70,37.70,37.63,37.63,312044
10-Oct-24,37.73,38.23,37.55,37.79,326647

*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: TRIG11