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
11/10/2024	-0,42%	-0,16	37,63	37,70	37,63	37,70	312K	4
10/10/2024	0,00%	0,00	37,79	37,73	37,55	38,23	327K	13
09/10/2024	-2,02%	-0,78	37,79	38,03	37,74	38,72	818K	23
08/10/2024	0,42%	0,16	38,57	38,40	38,35	38,70	86K	513
07/10/2024	-0,52%	-0,20	38,41	38,90	38,41	38,96	1M	1.387
04/10/2024	0,76%	0,29	38,61	38,32	38,23	38,61	9K	10
03/10/2024	-0,78%	-0,30	38,32	38,36	37,97	38,41	283K	1.815

02/10/2024	1,42%	0,54	38,62	38,81	38,62	39,11	1M	21
01/10/2024	-1,22%	-0,47	38,08	38,72	38,00	38,80	359K	26
30/09/2024	2,07%	0,78	38,55	38,30	38,30	38,70	586K	17
27/09/2024	0,88%	0,33	37,77	37,60	37,60	38,54	46K	290
26/09/2024	-0,82%	-0,31	37,44	38,13	37,44	38,29	118K	12
25/09/2024	-0,97%	-0,37	37,75	38,33	37,68	38,33	477K	16
24/09/2024	1,30%	0,49	38,12	37,99	37,94	38,15	238K	18
23/09/2024	-0,63%	-0,24	37,63	37,87	37,35	37,87	709K	2.305
20/09/2024	-3,15%	-1,23	37,87	38,82	37,63	38,82	507K	576
19/09/2024	-1,31%	-0,52	39,10	39,28	39,10	39,28	25K	6
18/09/2024	0,13%	0,05	39,62	39,83	39,47	40,11	588K	22
17/09/2024	0,00%	0,00	39,57	39,57	39,11	39,57	117K	18
16/09/2024	-0,28%	-0,11	39,57	39,74	39,51	39,74	44K	10
13/09/2024	2,64%	1,02	39,68	39,13	39,13	39,68	10K	9
12/09/2024	-0,15%	-0,06	38,66	38,00	38,00	38,90	30K	7
11/09/2024	0,08%	0,03	38,72	38,69	38,37	38,72	14K	28
10/09/2024	0,42%	0,16	38,69	37,80	37,80	38,69	857K	18
09/09/2024	-0,77%	-0,30	38,53	38,60	38,53	38,60	13K	4
06/09/2024	-1,35%	-0,53	38,83	39,24	38,79	39,24	21K	7
05/09/2024	-0,13%	-0,05	39,36	39,74	39,04	39,74	7K	10
04/09/2024	2,05%	0,79	39,41	38,92	38,92	39,52	41K	8
03/09/2024	-0,72%	-0,28	38,62	39,00	38,62	39,00	40K	16
02/09/2024	-0,05%	-0,02	38,90	38,87	38,76	38,90	9K	4
30/08/2024	-0,26%	-0,10	38,92	38,76	38,64	39,11	52K	11
29/08/2024	-1,49%	-0,59	39,02	39,40	39,02	39,42	6K	11
28/08/2024	-1,32%	-0,53	39,61	40,00	39,32	40,00	36K	213
27/08/2024	-0,62%	-0,25	40,14	39,90	39,90	40,46	41K	18
26/08/2024	0,17%	0,07	40,39	40,32	39,98	40,50	27K	16
23/08/2024	3,52%	1,37	40,32	39,36	39,26	40,33	620K	30
22/08/2024	-2,58%	-1,03	38,95	39,81	38,76	39,81	629K	79
21/08/2024	-0,03%	-0,01	39,98	40,40	39,78	40,40	90K	22
20/08/2024	0,71%	0,28	39,99	39,93	39,86	40,07	49K	11
19/08/2024	2,13%	0,83	39,71	39,11	39,11	39,76	160K	11
16/08/2024	-0,61%	-0,24	38,88	39,46	38,77	39,67	529K	1.754
15/08/2024	2,87%	1,09	39,12	38,40	38,37	39,50	156K	31
14/08/2024	-1,48%	-0,57	38,03	38,53	38,03	38,72	488K	29
13/08/2024	-1,53%	-0,60	38,60	39,10	38,51	40,00	1M	137
12/08/2024	1,37%	0,53	39,20	39,00	39,00	39,57	1M	96
09/08/2024	1,87%	0,71	38,67	38,15	38,15	38,83	58K	65
08/08/2024	1,50%	0,56	37,96	37,01	37,01	37,96	245K	100
07/08/2024	2,19%	0,80	37,40	36,94	36,70	37,40	355K	27
06/08/2024	0,58%	0,21	36,60	36,55	36,30	36,69	66K	33
05/08/2024	0,05%	0,02	36,39	35,70	35,20	36,39	497K	53
02/08/2024	-0,33%	-0,12	36,37	35,64	35,64	36,62	13K	17
01/08/2024	0,16%	0,06	36,49	37,00	36,49	37,07	309K	54
31/07/2024	1,59%	0,57	36,43	36,59	36,09	36,60	513K	18
30/07/2024	-0,77%	-0,28	35,86	36,00	35,67	36,01	106K	13
29/07/2024	-1,39%	-0,51	36,14	37,00	36,13	37,00	17K	10
26/07/2024	1,78%	0,64	36,65	36,45	36,03	36,80	7K	13
25/07/2024	-0,69%	-0,25	36,01	35,56	35,56	36,28	50K	21
24/07/2024	-1,31%	-0,48	36,26	36,55	36,21	36,55	54K	14
23/07/2024	-1,53%	-0,57	36,74	37,14	36,74	37,20	224K	14
22/07/2024	1,55%	0,57	37,31	36,52	36,51	37,42	461K	15
19/07/2024	-0,51%	-0,19	36,74	37,13	36,74	37,13	297K	13
18/07/2024	-2,99%	-1,14	36,93	37,07	36,91	37,07	88K	10
17/07/2024	-0,03%	-0,01	38,07	38,14	37,98	38,14	22K	9
16/07/2024	0,00%	0,00	38,08	38,16	37,96	38,41	646K	14
15/07/2024	0,42%	0,16	38,08	38,12	37,61	38,12	153K	12
12/07/2024	-0,68%	-0,26	37,92	37,61	37,61	38,44	37K	17
11/07/2024	1,52%	0,57	38,18	37,84	37,84	38,19	87K	15
10/07/2024	-0,50%	-0,19	37,61	37,88	37,35	38,16	129K	21
09/07/2024	2,05%	0,76	37,80	37,02	37,02	37,95	959K	78
08/07/2024	-1,09%	-0,41	37,04	37,45	37,00	37,45	664K	60
05/07/2024	1,52%	0,56	37,45	37,27	36,41	37,45	158K	10
04/07/2024	2,96%	1,06	36,89	36,42	36,42	36,89	193K	67
03/07/2024	2,66%	0,93	35,83	35,10	35,10	35,87	46K	33
02/07/2024	0,14%	0,05	34,90	34,82	34,79	35,05	83K	17
01/07/2024	-0,34%	-0,12	34,85	34,75	34,75	35,16	71K	16
28/06/2024	-0,88%	-0,31	34,97	34,99	34,97	35,26	161K	15
27/06/2024	2,05%	0,71	35,28	34,80	34,63	35,32	133K	18
26/06/2024	-0,80%	-0,28	34,57	34,65	34,20	34,79	30K	35
25/06/2024	0,14%	0,05	34,85	34,80	34,50	35,04	55K	43
24/06/2024	2,11%	0,72	34,80	34,30	34,30	34,87	76K	23
21/06/2024	0,86%	0,29	34,08	33,65	33,50	34,29	67K	15
20/06/2024	0,42%	0,14	33,79	34,18	33,66	34,40	905K	1.290
19/06/2024	0,15%	0,05	33,65	33,50	33,33	33,88	80K	23
18/06/2024	-0,53%	-0,18	33,60	33,78	33,54	33,91	52K	67
17/06/2024	-1,14%	-0,39	33,78	33,75	33,68	33,80	23K	8
14/06/2024	0,35%	0,12	34,17	34,04	33,93	34,27	7K	12
13/06/2024	-0,93%	-0,32	34,05	34,90	33,93	34,90	346K	29
12/06/2024	-1,94%	-0,68	34,37	34,89	34,37	35,07	48K	29
11/06/2024	1,54%	0,53	35,05	34,71	34,64	35,05	36K	18
10/06/2024	-1,32%	-0,46	34,52	34,90	34,44	34,90	198K	23
07/06/2024	-2,18%	-0,78	34,98	35,39	34,93	35,50	281K	52
06/06/2024	1,65%	0,58	35,76	35,51	35,51	35,89	192K	19
05/06/2024	-1,35%	-0,48	35,18	35,50	35,16	36,00	172K	68
04/06/2024	-0,94%	-0,34	35,66	35,65	35,48	35,85	505K	46
03/06/2024	-4,33%	-1,63	36,00	35,76	35,54	36,21	748K	116
31/05/2024	4,35%	1,57	37,63	36,07	35,51	37,63	277K	33
29/05/2024	-0,44%	-0,16	36,06	36,20	35,90	36,20	377K	40
28/05/2024	-0,90%	-0,33	36,22	37,10	36,22	37,10	1K	8
27/05/2024	0,08%	0,03	36,55	36,58	36,37	36,58	46K	13
24/05/2024	0,05%	0,02	36,52	36,71	36,52	36,71	137K	10
23/05/2024	-0,49%	-0,18	36,50	37,14	36,46	37,14	236K	26
22/05/2024	-2,13%	-0,80	36,68	37,46	36,68	37,46	90K	54
21/05/2024	0,00%	0,00	37,48	37,47	37,40	37,49	415K	76
20/05/2024	0,43%	0,16	37,48	37,17	37,17	37,66	116K	9
17/05/2024	-0,24%	-0,09	37,32	37,63	37,24	37,63	308K	27
16/05/2024	1,08%	0,40	37,41	37,04	37,04	37,46	166K	40
15/05/2024	0,73%	0,27	37,01	37,11	36,93	38,71	2M	596
14/05/2024	0,00%	0,00	36,74	36,74	36,56	37,29	534K	1.216
13/05/2024	-0,70%	-0,26	36,74	37,00	36,63	37,05	114K	82
10/05/2024	-1,46%	-0,55	37,00	37,87	37,00	37,94	307K	13
09/05/2024	-1,60%	-0,61	37,55	37,47	37,03	37,58	663K	70
08/05/2024	-0,24%	-0,09	38,16	37,84	37,84	38,31	690K	18
07/05/2024	-0,49%	-0,19	38,25	38,40	38,19	38,68	144K	24
06/05/2024	-1,54%	-0,60	38,44	39,26	38,44	39,26	169K	41
03/05/2024	2,74%	1,04	39,04	38,16	38,16	39,12	439K	30
02/05/2024	2,01%	0,75	38,00	37,25	37,25	38,03	528K	33
30/04/2024	-1,90%	-0,72	37,25	37,87	37,25	37,87	14K	13
29/04/2024	0,45%	0,17	37,97	37,80	37,80	37,99	390K	20
26/04/2024	2,49%	0,92	37,80	37,50	37,50	37,80	40K	8
25/04/2024	-0,05%	-0,02	36,88	36,62	36,45	37,02	579K	17
24/04/2024	-0,62%	-0,23	36,90	37,13	36,61	37,81	62K	46
23/04/2024	-0,38%	-0,14	37,13	36,95	36,78	37,31	68K	328
22/04/2024	0,76%	0,28	37,27	36,99	36,92	37,50	505K	17
19/04/2024	1,15%	0,42	36,99	36,83	36,83	37,95	29K	23
18/04/2024	-0,89%	-0,33	36,57	36,95	36,52	37,13	45K	16
17/04/2024	0,27%	0,10	36,90	37,30	36,66	37,30	59K	25
16/04/2024	-1,21%	-0,45	36,80	37,39	36,35	37,67	245K	38
15/04/2024	-2,87%	-1,10	37,25	38,35	37,18	39,06	488K	55
12/04/2024	-3,79%	-1,51	38,35	39,65	38,28	39,65	1M	51
11/04/2024	-0,20%	-0,08	39,86	39,80	39,58	39,87	28K	9
10/04/2024	-2,30%	-0,94	39,94	40,50	39,92	40,50	30K	19
09/04/2024	0,94%	0,38	40,88	40,62	40,54	40,94	307K	18
08/04/2024	2,22%	0,88	40,50	39,28	39,28	40,50	482K	29
05/04/2024	-	-	39,62	39,78	39,62	39,87	100K	11

Date,Open,High,Low,Close,Volume
11-Oct-24,37.70,37.70,37.63,37.63,312044
10-Oct-24,37.73,38.23,37.55,37.79,326647
09-Oct-24,38.03,38.72,37.74,37.79,817972
08-Oct-24,38.40,38.70,38.35,38.57,85960
07-Oct-24,38.90,38.96,38.41,38.41,1472874
04-Oct-24,38.32,38.61,38.23,38.61,8651
03-Oct-24,38.36,38.41,37.97,38.32,282784
02-Oct-24,38.81,39.11,38.62,38.62,1056198
01-Oct-24,38.72,38.80,38.00,38.08,358954
30-Sep-24,38.30,38.70,38.30,38.55,586425
27-Sep-24,37.60,38.54,37.60,37.77,46053
26-Sep-24,38.13,38.29,37.44,37.44,117641
25-Sep-24,38.33,38.33,37.68,37.75,477330
24-Sep-24,37.99,38.15,37.94,38.12,238235
23-Sep-24,37.87,37.87,37.35,37.63,709323
20-Sep-24,38.82,38.82,37.63,37.87,506643
19-Sep-24,39.28,39.28,39.10,39.10,25123
18-Sep-24,39.83,40.11,39.47,39.62,587599
17-Sep-24,39.57,39.57,39.11,39.57,117264
16-Sep-24,39.74,39.74,39.51,39.57,44314
13-Sep-24,39.13,39.68,39.13,39.68,9802
12-Sep-24,38.00,38.90,38.00,38.66,29501
11-Sep-24,38.69,38.72,38.37,38.72,13954
10-Sep-24,37.80,38.69,37.80,38.69,856611
09-Sep-24,38.60,38.60,38.53,38.53,13452
06-Sep-24,39.24,39.24,38.79,38.83,20895
05-Sep-24,39.74,39.74,39.04,39.36,7453
04-Sep-24,38.92,39.52,38.92,39.41,40717
03-Sep-24,39.00,39.00,38.62,38.62,39723
02-Sep-24,38.87,38.90,38.76,38.90,8670
30-Aug-24,38.76,39.11,38.64,38.92,52076
29-Aug-24,39.40,39.42,39.02,39.02,5567
28-Aug-24,40.00,40.00,39.32,39.61,35731
27-Aug-24,39.90,40.46,39.90,40.14,40703
26-Aug-24,40.32,40.50,39.98,40.39,27078
23-Aug-24,39.36,40.33,39.26,40.32,619878
22-Aug-24,39.81,39.81,38.76,38.95,629429
21-Aug-24,40.40,40.40,39.78,39.98,89889
20-Aug-24,39.93,40.07,39.86,39.99,48794
19-Aug-24,39.11,39.76,39.11,39.71,160054
16-Aug-24,39.46,39.67,38.77,38.88,528562
15-Aug-24,38.40,39.50,38.37,39.12,155898
14-Aug-24,38.53,38.72,38.03,38.03,487853
13-Aug-24,39.10,40.00,38.51,38.60,1017235
12-Aug-24,39.00,39.57,39.00,39.20,1069940
09-Aug-24,38.15,38.83,38.15,38.67,58099
08-Aug-24,37.01,37.96,37.01,37.96,244696
07-Aug-24,36.94,37.40,36.70,37.40,354984
06-Aug-24,36.55,36.69,36.30,36.60,65548
05-Aug-24,35.70,36.39,35.20,36.39,497078
02-Aug-24,35.64,36.62,35.64,36.37,12899
01-Aug-24,37.00,37.07,36.49,36.49,308616
31-Jul-24,36.59,36.60,36.09,36.43,512761
30-Jul-24,36.00,36.01,35.67,35.86,105996
29-Jul-24,37.00,37.00,36.13,36.14,16854
26-Jul-24,36.45,36.80,36.03,36.65,7034
25-Jul-24,35.56,36.28,35.56,36.01,50454
24-Jul-24,36.55,36.55,36.21,36.26,53599
23-Jul-24,37.14,37.20,36.74,36.74,224257
22-Jul-24,36.52,37.42,36.51,37.31,460973
19-Jul-24,37.13,37.13,36.74,36.74,296819
18-Jul-24,37.07,37.07,36.91,36.93,88288
17-Jul-24,38.14,38.14,37.98,38.07,22384
16-Jul-24,38.16,38.41,37.96,38.08,645706
15-Jul-24,38.12,38.12,37.61,38.08,152776
12-Jul-24,37.61,38.44,37.61,37.92,37060
11-Jul-24,37.84,38.19,37.84,38.18,87326
10-Jul-24,37.88,38.16,37.35,37.61,129087
09-Jul-24,37.02,37.95,37.02,37.80,958785
08-Jul-24,37.45,37.45,37.00,37.04,663694
05-Jul-24,37.27,37.45,36.41,37.45,158224
04-Jul-24,36.42,36.89,36.42,36.89,192965
03-Jul-24,35.10,35.87,35.10,35.83,46128
02-Jul-24,34.82,35.05,34.79,34.90,83197
01-Jul-24,34.75,35.16,34.75,34.85,71276
28-Jun-24,34.99,35.26,34.97,34.97,161419
27-Jun-24,34.80,35.32,34.63,35.28,133382
26-Jun-24,34.65,34.79,34.20,34.57,29604
25-Jun-24,34.80,35.04,34.50,34.85,55267
24-Jun-24,34.30,34.87,34.30,34.80,75939
21-Jun-24,33.65,34.29,33.50,34.08,66909
20-Jun-24,34.18,34.40,33.66,33.79,904636
19-Jun-24,33.50,33.88,33.33,33.65,80427
18-Jun-24,33.78,33.91,33.54,33.60,51729
17-Jun-24,33.75,33.80,33.68,33.78,23451
14-Jun-24,34.04,34.27,33.93,34.17,6951
13-Jun-24,34.90,34.90,33.93,34.05,346152
12-Jun-24,34.89,35.07,34.37,34.37,47963
11-Jun-24,34.71,35.05,34.64,35.05,35673
10-Jun-24,34.90,34.90,34.44,34.52,197982
07-Jun-24,35.39,35.50,34.93,34.98,281271
06-Jun-24,35.51,35.89,35.51,35.76,192334
05-Jun-24,35.50,36.00,35.16,35.18,172484
04-Jun-24,35.65,35.85,35.48,35.66,504833
03-Jun-24,35.76,36.21,35.54,36.00,747979
31-May-24,36.07,37.63,35.51,37.63,276910
29-May-24,36.20,36.20,35.90,36.06,376837
28-May-24,37.10,37.10,36.22,36.22,1238
27-May-24,36.58,36.58,36.37,36.55,45563
24-May-24,36.71,36.71,36.52,36.52,137293
23-May-24,37.14,37.14,36.46,36.50,236221
22-May-24,37.46,37.46,36.68,36.68,89883
21-May-24,37.47,37.49,37.40,37.48,414563
20-May-24,37.17,37.66,37.17,37.48,115857
17-May-24,37.63,37.63,37.24,37.32,308252
16-May-24,37.04,37.46,37.04,37.41,166480
15-May-24,37.11,38.71,36.93,37.01,2493175
14-May-24,36.74,37.29,36.56,36.74,533571
13-May-24,37.00,37.05,36.63,36.74,113741
10-May-24,37.87,37.94,37.00,37.00,306952
09-May-24,37.47,37.58,37.03,37.55,662912
08-May-24,37.84,38.31,37.84,38.16,690086
07-May-24,38.40,38.68,38.19,38.25,144172
06-May-24,39.26,39.26,38.44,38.44,169352
03-May-24,38.16,39.12,38.16,39.04,438728
02-May-24,37.25,38.03,37.25,38.00,527674
30-Apr-24,37.87,37.87,37.25,37.25,13697
29-Apr-24,37.80,37.99,37.80,37.97,389903
26-Apr-24,37.50,37.80,37.50,37.80,39790
25-Apr-24,36.62,37.02,36.45,36.88,579075
24-Apr-24,37.13,37.81,36.61,36.90,62055
23-Apr-24,36.95,37.31,36.78,37.13,67941
22-Apr-24,36.99,37.50,36.92,37.27,504887
19-Apr-24,36.83,37.95,36.83,36.99,29106
18-Apr-24,36.95,37.13,36.52,36.57,45126
17-Apr-24,37.30,37.30,36.66,36.90,59217
16-Apr-24,37.39,37.67,36.35,36.80,244886
15-Apr-24,38.35,39.06,37.18,37.25,488091
12-Apr-24,39.65,39.65,38.28,38.35,1226577
11-Apr-24,39.80,39.87,39.58,39.86,27823
10-Apr-24,40.50,40.50,39.92,39.94,30491
09-Apr-24,40.62,40.94,40.54,40.88,307482
08-Apr-24,39.28,40.50,39.28,40.50,482056
05-Apr-24,39.78,39.87,39.62,39.62,100414

*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