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
14/07/2025	-0,69%	-0,30	43,34	43,91	43,13	43,91	352K	25
11/07/2025	-1,45%	-0,64	43,64	44,28	43,52	44,28	64K	23
10/07/2025	-0,02%	-0,01	44,28	44,00	42,76	44,28	84K	21
09/07/2025	-1,56%	-0,70	44,29	44,99	44,29	44,99	26K	14
08/07/2025	-0,09%	-0,04	44,99	45,10	44,99	45,20	11K	15
07/07/2025	-0,46%	-0,21	45,03	45,24	44,89	45,24	55K	19
04/07/2025	-0,29%	-0,13	45,24	45,45	44,98	45,45	45K	44

03/07/2025	2,14%	0,95	45,37	45,18	45,00	45,37	70K	17
02/07/2025	-2,01%	-0,91	44,42	45,16	44,42	45,16	42K	19
01/07/2025	2,03%	0,90	45,33	45,25	45,02	45,33	81K	35
27/06/2025	-0,60%	-0,27	44,43	44,66	44,34	44,66	57K	11
26/06/2025	1,04%	0,46	44,70	44,77	44,70	44,77	27K	9
25/06/2025	-0,63%	-0,28	44,24	44,38	44,23	44,45	13K	15
24/06/2025	0,95%	0,42	44,52	44,16	44,16	44,93	85K	28
23/06/2025	-1,17%	-0,52	44,10	44,39	43,86	44,39	21K	18
20/06/2025	-1,24%	-0,56	44,62	44,64	44,36	44,65	81K	11
18/06/2025	0,44%	0,20	45,18	44,64	44,64	45,40	104K	22
17/06/2025	-0,55%	-0,25	44,98	45,64	44,98	45,64	9K	13
16/06/2025	1,73%	0,77	45,23	45,48	44,50	45,48	99K	13
13/06/2025	-1,13%	-0,51	44,46	44,58	44,39	44,68	20K	13
12/06/2025	-0,44%	-0,20	44,97	44,79	44,64	44,97	4K	9
11/06/2025	0,27%	0,12	45,17	44,92	44,78	45,17	4K	11
10/06/2025	1,03%	0,46	45,05	45,06	44,88	45,20	46K	55
09/06/2025	-0,18%	-0,08	44,59	44,70	43,86	44,70	1M	39
06/06/2025	-1,11%	-0,50	44,67	44,95	44,32	45,12	31K	17
05/06/2025	-1,16%	-0,53	45,17	45,70	45,17	45,89	125K	21
04/06/2025	0,29%	0,13	45,70	45,57	45,57	46,07	64K	17
03/06/2025	2,01%	0,90	45,57	45,17	44,71	45,57	126K	18
02/06/2025	-0,13%	-0,06	44,67	44,90	44,48	45,15	40K	16
30/05/2025	0,07%	0,03	44,73	44,15	44,15	44,73	25K	10
29/05/2025	-0,16%	-0,07	44,70	44,77	44,34	44,78	57K	19
28/05/2025	0,49%	0,22	44,77	44,80	44,10	44,80	62K	27
27/05/2025	2,30%	1,00	44,55	44,51	44,36	44,69	12K	10
26/05/2025	0,28%	0,12	43,55	43,01	43,01	43,78	112K	18
23/05/2025	0,28%	0,12	43,43	43,00	42,62	43,43	60K	22
22/05/2025	0,42%	0,18	43,31	43,13	43,10	43,80	99K	23
21/05/2025	-1,48%	-0,65	43,13	43,17	43,00	43,74	45K	19
20/05/2025	-0,61%	-0,27	43,78	43,36	43,26	43,79	50K	18
19/05/2025	0,50%	0,22	44,05	44,05	43,80	44,21	98K	25
16/05/2025	0,69%	0,30	43,83	43,44	43,44	43,98	436K	29
15/05/2025	1,11%	0,48	43,53	43,15	42,56	43,86	766K	29
14/05/2025	0,49%	0,21	43,05	42,84	42,84	43,48	241K	26
13/05/2025	2,07%	0,87	42,84	42,63	42,63	43,00	2M	34
12/05/2025	-0,55%	-0,23	41,97	42,26	41,70	42,26	364K	27
09/05/2025	-0,73%	-0,31	42,20	42,25	42,05	42,47	52K	9
08/05/2025	3,86%	1,58	42,51	42,13	41,77	42,65	114K	24
07/05/2025	-0,49%	-0,20	40,93	41,99	40,82	41,99	343K	14
06/05/2025	-0,96%	-0,40	41,13	41,89	41,13	41,99	29K	14
05/05/2025	-0,24%	-0,10	41,53	42,00	41,39	42,00	14K	8
02/05/2025	1,07%	0,44	41,63	41,47	41,47	41,66	20K	10
30/04/2025	-0,39%	-0,16	41,19	41,29	41,13	41,52	117K	14
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	-	-	33,22	33,23	33,08	33,32	45K	78

Date,Open,High,Low,Close,Volume
14-Jul-25,43.91,43.91,43.13,43.34,351501
11-Jul-25,44.28,44.28,43.52,43.64,63667
10-Jul-25,44.00,44.28,42.76,44.28,84486
09-Jul-25,44.99,44.99,44.29,44.29,25993
08-Jul-25,45.10,45.20,44.99,44.99,10937
07-Jul-25,45.24,45.24,44.89,45.03,54857
04-Jul-25,45.45,45.45,44.98,45.24,44519
03-Jul-25,45.18,45.37,45.00,45.37,70247
02-Jul-25,45.16,45.16,44.42,44.42,41654
01-Jul-25,45.25,45.33,45.02,45.33,81386
27-Jun-25,44.66,44.66,44.34,44.43,57426
26-Jun-25,44.77,44.77,44.70,44.70,26992
25-Jun-25,44.38,44.45,44.23,44.24,13363
24-Jun-25,44.16,44.93,44.16,44.52,85047
23-Jun-25,44.39,44.39,43.86,44.10,21383
20-Jun-25,44.64,44.65,44.36,44.62,80820
18-Jun-25,44.64,45.40,44.64,45.18,104420
17-Jun-25,45.64,45.64,44.98,44.98,9324
16-Jun-25,45.48,45.48,44.50,45.23,99322
13-Jun-25,44.58,44.68,44.39,44.46,20494
12-Jun-25,44.79,44.97,44.64,44.97,4210
11-Jun-25,44.92,45.17,44.78,45.17,3689
10-Jun-25,45.06,45.20,44.88,45.05,46483
09-Jun-25,44.70,44.70,43.86,44.59,1195478
06-Jun-25,44.95,45.12,44.32,44.67,31149
05-Jun-25,45.70,45.89,45.17,45.17,124523
04-Jun-25,45.57,46.07,45.57,45.70,64113
03-Jun-25,45.17,45.57,44.71,45.57,125635
02-Jun-25,44.90,45.15,44.48,44.67,40368
30-May-25,44.15,44.73,44.15,44.73,25298
29-May-25,44.77,44.78,44.34,44.70,56946
28-May-25,44.80,44.80,44.10,44.77,62433
27-May-25,44.51,44.69,44.36,44.55,11905
26-May-25,43.01,43.78,43.01,43.55,112414
23-May-25,43.00,43.43,42.62,43.43,59541
22-May-25,43.13,43.80,43.10,43.31,99050
21-May-25,43.17,43.74,43.00,43.13,44916
20-May-25,43.36,43.79,43.26,43.78,50082
19-May-25,44.05,44.21,43.80,44.05,98087
16-May-25,43.44,43.98,43.44,43.83,436033
15-May-25,43.15,43.86,42.56,43.53,766159
14-May-25,42.84,43.48,42.84,43.05,241361
13-May-25,42.63,43.00,42.63,42.84,1552038
12-May-25,42.26,42.26,41.70,41.97,363534
09-May-25,42.25,42.47,42.05,42.20,51618
08-May-25,42.13,42.65,41.77,42.51,113728
07-May-25,41.99,41.99,40.82,40.93,343210
06-May-25,41.89,41.99,41.13,41.13,29367
05-May-25,42.00,42.00,41.39,41.53,14359
02-May-25,41.47,41.66,41.47,41.63,20370
30-Apr-25,41.29,41.52,41.13,41.19,116747
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

*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