Cotação atual, histórico e gráfico do papel: TRXB11

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 TRXB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,00%	0,00	157,55	157,55	157,55	157,55	315	1
25/07/2024	1,75%	2,71	157,55	156,39	156,39	157,55	2K	5
24/07/2024	4,27%	6,34	154,84	153,01	152,50	154,84	919	5
23/07/2024	0,00%	0,00	148,50	148,50	148,50	148,50	445	3
22/07/2024	0,00%	0,00	148,50	148,50	148,50	148,50	148	1
19/07/2024	0,01%	0,01	148,50	148,50	148,50	148,50	594	3
17/07/2024	0,00%	0,00	148,49	148,49	148,49	148,49	148	1
11/07/2024	0,00%	0,00	148,49	148,49	148,49	148,49	742	3
10/07/2024	2,90%	4,18	148,49	148,49	148,49	148,49	296	2
09/07/2024	0,01%	0,01	144,31	144,31	144,31	144,31	577	2
08/07/2024	-1,52%	-2,22	144,30	146,52	144,30	146,52	2K	7
05/07/2024	0,00%	0,00	146,52	146,52	146,52	146,52	293	2
04/07/2024	-2,01%	-3,00	146,52	146,52	146,52	154,00	2K	5
03/07/2024	0,00%	0,00	149,52	149,52	149,52	149,52	2K	3
02/07/2024	0,36%	0,53	149,52	149,52	149,52	149,52	448	2
01/07/2024	6,42%	8,99	148,99	140,00	140,00	148,99	1K	5
28/06/2024	0,00%	0,00	140,00	140,01	140,00	140,01	1K	5
27/06/2024	0,00%	0,00	140,00	140,00	140,00	140,00	10K	1
26/06/2024	0,00%	0,00	140,00	140,00	140,00	140,00	25M	2
25/06/2024	0,00%	0,00	140,00	140,00	140,00	140,00	25M	5
24/06/2024	4,47%	5,99	140,00	132,82	132,82	140,00	538	4
20/06/2024	0,01%	0,01	134,01	112,25	112,25	134,51	1K	6
19/06/2024	0,00%	0,00	134,00	128,00	127,99	134,00	2K	5
18/06/2024	-4,71%	-6,63	134,00	140,62	134,00	140,62	1K	4
17/06/2024	0,00%	0,00	140,63	140,63	140,63	140,63	703	1
13/06/2024	0,00%	0,00	140,63	140,63	140,63	140,63	421	2
12/06/2024	-3,21%	-4,67	140,63	140,63	140,63	140,63	140	1
10/06/2024	3,33%	4,68	145,30	143,87	143,87	145,30	2K	3
07/06/2024	0,80%	1,12	140,62	138,54	138,54	140,62	1K	4
31/05/2024	-1,84%	-2,62	139,50	141,01	139,50	141,01	4K	7
29/05/2024	-1,20%	-1,73	142,12	143,85	142,12	143,85	285	2
28/05/2024	-0,01%	-0,01	143,85	143,85	143,85	143,85	143	1
27/05/2024	-0,01%	-0,01	143,86	143,86	143,86	143,86	143	1
23/05/2024	2,04%	2,87	143,87	143,87	143,87	143,87	143	1
21/05/2024	0,71%	0,99	141,00	140,01	140,01	141,00	701	3
20/05/2024	-4,30%	-6,29	140,01	149,10	140,01	149,11	4K	11
17/05/2024	4,85%	6,77	146,30	139,53	139,53	146,30	2K	8
16/05/2024	0,01%	0,01	139,53	139,53	139,53	139,53	139	1
15/05/2024	-0,01%	-0,01	139,52	139,50	139,50	139,52	279	2
14/05/2024	0,01%	0,01	139,53	139,50	139,50	139,53	558	2
13/05/2024	-3,76%	-5,45	139,52	144,97	139,52	144,97	284	2
10/05/2024	0,00%	0,00	144,97	144,97	144,97	144,97	144	1
09/05/2024	-1,41%	-2,08	144,97	147,05	144,96	147,05	581	4
08/05/2024	0,37%	0,54	147,05	147,05	147,05	147,05	147	1
07/05/2024	-2,33%	-3,49	146,51	139,99	139,99	149,98	2K	5
06/05/2024	7,94%	11,03	150,00	138,98	138,98	150,00	1K	2
03/05/2024	0,00%	0,00	138,97	138,97	138,97	138,97	277	1
02/05/2024	-0,74%	-1,03	138,97	138,97	138,97	138,97	138	1
30/04/2024	-3,37%	-4,89	140,00	140,00	140,00	140,00	700	2
25/04/2024	0,00%	0,00	144,89	144,89	144,89	144,89	434	2
24/04/2024	-0,08%	-0,11	144,89	144,89	144,89	144,89	434	2
23/04/2024	-10,49%	-16,99	145,00	155,00	145,00	155,00	1K	4
22/04/2024	-2,00%	-3,31	161,99	161,99	161,99	161,99	161	1
19/04/2024	0,00%	0,00	165,30	165,30	165,30	165,30	826	4
18/04/2024	14,34%	20,73	165,30	152,00	145,00	165,30	627	4
17/04/2024	0,00%	0,00	144,57	144,56	144,56	144,57	578	2
16/04/2024	-0,98%	-1,43	144,57	146,05	144,57	146,05	2K	5
15/04/2024	1,00%	1,44	146,00	154,95	146,00	154,95	4K	6
12/04/2024	0,00%	0,00	144,56	144,56	144,56	144,56	144	1
11/04/2024	0,01%	0,01	144,56	144,55	144,55	154,95	2K	7
10/04/2024	-6,71%	-10,40	144,55	154,95	144,55	154,95	609	3
09/04/2024	-0,01%	-0,01	154,95	154,95	154,95	154,95	2K	2
08/04/2024	0,00%	0,00	154,96	154,96	154,96	154,96	619	2
05/04/2024	-0,23%	-0,35	154,96	155,31	154,96	155,31	465	3
04/04/2024	0,00%	0,00	155,31	155,31	155,31	155,31	465	3
01/04/2024	0,20%	0,31	155,31	155,31	155,31	155,31	310	2
28/03/2024	0,00%	0,00	155,00	155,00	155,00	155,00	620	2
27/03/2024	3,35%	5,03	155,00	154,00	152,15	155,00	1K	5
26/03/2024	-1,98%	-3,03	149,97	150,10	149,97	153,50	907	5
25/03/2024	0,00%	0,00	153,00	153,00	153,00	153,00	153	1
22/03/2024	0,00%	0,00	153,00	150,00	150,00	153,00	2K	6
21/03/2024	2,04%	3,06	153,00	150,00	150,00	153,00	903	3
20/03/2024	0,00%	0,00	149,94	149,94	149,94	149,94	149	1
19/03/2024	0,00%	0,00	149,94	149,94	149,94	149,94	149	1
18/03/2024	-2,00%	-3,06	149,94	149,94	149,94	149,94	149	1
15/03/2024	0,00%	0,00	153,00	153,00	153,00	153,00	765	3
14/03/2024	1,32%	2,00	153,00	150,99	150,99	153,00	2K	5
13/03/2024	7,86%	11,00	151,00	140,00	140,00	151,00	1K	4
12/03/2024	1,46%	2,01	140,00	137,36	136,99	140,00	962	5
11/03/2024	6,01%	7,82	137,99	131,70	131,69	137,99	1K	5
08/03/2024	-1,20%	-1,58	130,17	131,61	130,17	131,61	391	2
07/03/2024	-0,02%	-0,02	131,75	131,79	131,75	131,79	527	3
06/03/2024	0,00%	0,00	131,77	131,77	131,77	131,77	131	1
05/03/2024	-0,81%	-1,08	131,77	131,77	131,77	131,77	527	2
29/02/2024	0,00%	0,00	132,85	132,86	132,85	132,86	531	2
28/02/2024	0,08%	0,11	132,85	132,85	132,84	132,85	531	4
27/02/2024	-2,76%	-3,77	132,74	140,50	132,74	140,51	12K	10
26/02/2024	-0,99%	-1,36	136,51	136,00	136,00	136,51	272	2
23/02/2024	-0,01%	-0,01	137,87	137,87	137,87	137,87	137	1
22/02/2024	4,88%	6,41	137,88	137,88	137,88	137,88	413	2
20/02/2024	-0,02%	-0,03	131,47	131,47	131,47	135,00	529	4
19/02/2024	-3,26%	-4,43	131,50	135,93	131,50	135,94	674	4
16/02/2024	3,76%	4,93	135,93	135,92	135,91	135,93	679	5
15/02/2024	0,00%	0,00	131,00	131,00	131,00	131,00	2K	12
14/02/2024	-5,07%	-7,00	131,00	125,02	120,02	138,00	3K	16
09/02/2024	1,67%	2,27	138,00	137,99	137,99	138,00	689	2
08/02/2024	0,53%	0,71	135,73	135,02	135,02	148,00	960	5
07/02/2024	0,01%	0,01	135,02	135,01	135,00	136,35	1K	7
06/02/2024	-3,67%	-5,14	135,01	140,15	135,00	143,00	11K	16
05/02/2024	0,09%	0,13	140,15	140,02	140,02	140,15	280	2
02/02/2024	-7,33%	-11,08	140,02	151,10	140,02	151,10	729	4
01/02/2024	4,92%	7,09	151,10	144,01	144,01	151,10	1K	4
31/01/2024	0,01%	0,01	144,01	144,01	144,01	144,97	865	6
30/01/2024	0,00%	0,00	144,00	144,00	144,00	144,00	144	1
29/01/2024	4,72%	6,49	144,00	144,95	144,00	144,95	433	2
26/01/2024	0,01%	0,01	137,51	137,50	137,50	137,52	2K	6
25/01/2024	0,00%	0,00	137,50	137,60	137,50	138,00	3K	8
24/01/2024	-8,65%	-13,02	137,50	142,92	133,01	142,92	5K	10
23/01/2024	5,31%	7,59	150,52	142,90	142,90	150,52	5K	7
19/01/2024	-0,01%	-0,01	142,93	142,93	142,93	142,93	142	1
18/01/2024	-0,01%	-0,01	142,94	147,91	142,94	147,91	433	3
17/01/2024	-0,73%	-1,05	142,95	142,95	142,95	142,95	142	1
16/01/2024	-0,69%	-1,00	144,00	144,99	144,00	144,99	432	3
15/01/2024	-0,68%	-1,00	145,00	146,01	145,00	146,01	1K	5
12/01/2024	-1,72%	-2,56	146,00	147,96	146,00	147,97	1K	6
11/01/2024	-0,01%	-0,01	148,56	146,19	146,19	148,57	590	4
10/01/2024	0,25%	0,37	148,57	150,00	131,43	150,00	5K	9
09/01/2024	-1,20%	-1,80	148,20	150,00	148,20	150,00	448	3
08/01/2024	0,00%	0,00	150,00	150,00	150,00	150,00	2K	4
05/01/2024	0,01%	0,02	150,00	150,00	150,00	150,00	2K	4
04/01/2024	0,00%	0,00	149,98	149,98	149,98	149,98	299	2
03/01/2024	3,21%	4,66	149,98	149,53	145,32	149,98	3K	7
02/01/2024	7,64%	10,32	145,32	142,32	142,31	145,32	2K	11
27/12/2023	2,27%	3,00	135,00	150,00	135,00	150,00	720	5
22/12/2023	0,00%	0,00	132,00	132,00	132,00	132,00	1K	2
21/12/2023	0,00%	0,00	132,00	132,00	132,00	132,00	528	1
19/12/2023	0,00%	0,00	132,00	132,00	132,00	132,00	528	2
18/12/2023	2,33%	3,00	132,00	129,00	129,00	132,00	261	2
15/12/2023	-14,00%	-21,00	129,00	149,99	129,00	149,99	2K	4
14/12/2023	-1,02%	-1,55	150,00	152,00	150,00	152,00	1K	4
13/12/2023	0,01%	0,01	151,55	151,55	151,55	151,55	151	1
12/12/2023	0,00%	0,00	151,54	151,54	151,50	151,54	909	5
11/12/2023	17,07%	22,10	151,54	147,56	147,56	151,54	4K	7
07/12/2023	-	-	129,44	125,10	125,10	129,44	1K	6

Date,Open,High,Low,Close,Volume
26-Jul-24,157.55,157.55,157.55,157.55,315
25-Jul-24,156.39,157.55,156.39,157.55,2350
24-Jul-24,153.01,154.84,152.50,154.84,919
23-Jul-24,148.50,148.50,148.50,148.50,445
22-Jul-24,148.50,148.50,148.50,148.50,148
19-Jul-24,148.50,148.50,148.50,148.50,594
17-Jul-24,148.49,148.49,148.49,148.49,148
11-Jul-24,148.49,148.49,148.49,148.49,742
10-Jul-24,148.49,148.49,148.49,148.49,296
09-Jul-24,144.31,144.31,144.31,144.31,577
08-Jul-24,146.52,146.52,144.30,144.30,1893
05-Jul-24,146.52,146.52,146.52,146.52,293
04-Jul-24,146.52,154.00,146.52,146.52,1779
03-Jul-24,149.52,149.52,149.52,149.52,2093
02-Jul-24,149.52,149.52,149.52,149.52,448
01-Jul-24,140.00,148.99,140.00,148.99,1147
28-Jun-24,140.01,140.01,140.00,140.00,1260
27-Jun-24,140.00,140.00,140.00,140.00,10080
26-Jun-24,140.00,140.00,140.00,140.00,25214000
25-Jun-24,140.00,140.00,140.00,140.00,25200140
24-Jun-24,132.82,140.00,132.82,140.00,538
20-Jun-24,112.25,134.51,112.25,134.01,1233
19-Jun-24,128.00,134.00,127.99,134.00,2375
18-Jun-24,140.62,140.62,134.00,134.00,1078
17-Jun-24,140.63,140.63,140.63,140.63,703
13-Jun-24,140.63,140.63,140.63,140.63,421
12-Jun-24,140.63,140.63,140.63,140.63,140
10-Jun-24,143.87,145.30,143.87,145.30,1881
07-Jun-24,138.54,140.62,138.54,140.62,1251
31-May-24,141.01,141.01,139.50,139.50,3640
29-May-24,143.85,143.85,142.12,142.12,285
28-May-24,143.85,143.85,143.85,143.85,143
27-May-24,143.86,143.86,143.86,143.86,143
23-May-24,143.87,143.87,143.87,143.87,143
21-May-24,140.01,141.00,140.01,141.00,701
20-May-24,149.10,149.11,140.01,140.01,4058
17-May-24,139.53,146.30,139.53,146.30,2020
16-May-24,139.53,139.53,139.53,139.53,139
15-May-24,139.50,139.52,139.50,139.52,279
14-May-24,139.50,139.53,139.50,139.53,558
13-May-24,144.97,144.97,139.52,139.52,284
10-May-24,144.97,144.97,144.97,144.97,144
09-May-24,147.05,147.05,144.96,144.97,581
08-May-24,147.05,147.05,147.05,147.05,147
07-May-24,139.99,149.98,139.99,146.51,1582
06-May-24,138.98,150.00,138.98,150.00,1338
03-May-24,138.97,138.97,138.97,138.97,277
02-May-24,138.97,138.97,138.97,138.97,138
30-Apr-24,140.00,140.00,140.00,140.00,700
25-Apr-24,144.89,144.89,144.89,144.89,434
24-Apr-24,144.89,144.89,144.89,144.89,434
23-Apr-24,155.00,155.00,145.00,145.00,1170
22-Apr-24,161.99,161.99,161.99,161.99,161
19-Apr-24,165.30,165.30,165.30,165.30,826
18-Apr-24,152.00,165.30,145.00,165.30,627
17-Apr-24,144.56,144.57,144.56,144.57,578
16-Apr-24,146.05,146.05,144.57,144.57,1888
15-Apr-24,154.95,154.95,146.00,146.00,4017
12-Apr-24,144.56,144.56,144.56,144.56,144
11-Apr-24,144.55,154.95,144.55,144.56,1992
10-Apr-24,154.95,154.95,144.55,144.55,609
09-Apr-24,154.95,154.95,154.95,154.95,2479
08-Apr-24,154.96,154.96,154.96,154.96,619
05-Apr-24,155.31,155.31,154.96,154.96,465
04-Apr-24,155.31,155.31,155.31,155.31,465
01-Apr-24,155.31,155.31,155.31,155.31,310
28-Mar-24,155.00,155.00,155.00,155.00,620
27-Mar-24,154.00,155.00,152.15,155.00,1075
26-Mar-24,150.10,153.50,149.97,149.97,907
25-Mar-24,153.00,153.00,153.00,153.00,153
22-Mar-24,150.00,153.00,150.00,153.00,2267
21-Mar-24,150.00,153.00,150.00,153.00,903
20-Mar-24,149.94,149.94,149.94,149.94,149
19-Mar-24,149.94,149.94,149.94,149.94,149
18-Mar-24,149.94,149.94,149.94,149.94,149
15-Mar-24,153.00,153.00,153.00,153.00,765
14-Mar-24,150.99,153.00,150.99,153.00,2419
13-Mar-24,140.00,151.00,140.00,151.00,1012
12-Mar-24,137.36,140.00,136.99,140.00,962
11-Mar-24,131.70,137.99,131.69,137.99,1348
08-Mar-24,131.61,131.61,130.17,130.17,391
07-Mar-24,131.79,131.79,131.75,131.75,527
06-Mar-24,131.77,131.77,131.77,131.77,131
05-Mar-24,131.77,131.77,131.77,131.77,527
29-Feb-24,132.86,132.86,132.85,132.85,531
28-Feb-24,132.85,132.85,132.84,132.85,531
27-Feb-24,140.50,140.51,132.74,132.74,12006
26-Feb-24,136.00,136.51,136.00,136.51,272
23-Feb-24,137.87,137.87,137.87,137.87,137
22-Feb-24,137.88,137.88,137.88,137.88,413
20-Feb-24,131.47,135.00,131.47,131.47,529
19-Feb-24,135.93,135.94,131.50,131.50,674
16-Feb-24,135.92,135.93,135.91,135.93,679
15-Feb-24,131.00,131.00,131.00,131.00,1965
14-Feb-24,125.02,138.00,120.02,131.00,2691
09-Feb-24,137.99,138.00,137.99,138.00,689
08-Feb-24,135.02,148.00,135.02,135.73,960
07-Feb-24,135.01,136.35,135.00,135.02,1352
06-Feb-24,140.15,143.00,135.00,135.01,10930
05-Feb-24,140.02,140.15,140.02,140.15,280
02-Feb-24,151.10,151.10,140.02,140.02,729
01-Feb-24,144.01,151.10,144.01,151.10,1180
31-Jan-24,144.01,144.97,144.01,144.01,865
30-Jan-24,144.00,144.00,144.00,144.00,144
29-Jan-24,144.95,144.95,144.00,144.00,433
26-Jan-24,137.50,137.52,137.50,137.51,2337
25-Jan-24,137.60,138.00,137.50,137.50,3025
24-Jan-24,142.92,142.92,133.01,137.50,5106
23-Jan-24,142.90,150.52,142.90,150.52,5167
19-Jan-24,142.93,142.93,142.93,142.93,142
18-Jan-24,147.91,147.91,142.94,142.94,433
17-Jan-24,142.95,142.95,142.95,142.95,142
16-Jan-24,144.99,144.99,144.00,144.00,432
15-Jan-24,146.01,146.01,145.00,145.00,1309
12-Jan-24,147.96,147.97,146.00,146.00,1177
11-Jan-24,146.19,148.57,146.19,148.56,590
10-Jan-24,150.00,150.00,131.43,148.57,5005
09-Jan-24,150.00,150.00,148.20,148.20,448
08-Jan-24,150.00,150.00,150.00,150.00,2250
05-Jan-24,150.00,150.00,150.00,150.00,1800
04-Jan-24,149.98,149.98,149.98,149.98,299
03-Jan-24,149.53,149.98,145.32,149.98,2689
02-Jan-24,142.32,145.32,142.31,145.32,2437
27-Dec-23,150.00,150.00,135.00,135.00,720
22-Dec-23,132.00,132.00,132.00,132.00,1188
21-Dec-23,132.00,132.00,132.00,132.00,528
19-Dec-23,132.00,132.00,132.00,132.00,528
18-Dec-23,129.00,132.00,129.00,132.00,261
15-Dec-23,149.99,149.99,129.00,129.00,1718
14-Dec-23,152.00,152.00,150.00,150.00,1202
13-Dec-23,151.55,151.55,151.55,151.55,151
12-Dec-23,151.54,151.54,151.50,151.54,909
11-Dec-23,147.56,151.54,147.56,151.54,3867
07-Dec-23,125.10,129.44,125.10,129.44,1017

*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: TRXB11