Cotação atual, histórico e gráfico do papel: TRXF11

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 TRXF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,01%	0,01	102,51	103,14	102,48	103,45	3M	1.779
21/07/2021	-2,02%	-2,11	102,50	104,00	102,47	104,61	5M	2.458
20/07/2021	-0,67%	-0,71	104,61	104,88	104,43	105,52	2M	2.249
19/07/2021	-0,24%	-0,25	105,32	105,57	105,31	105,93	2M	2.533
16/07/2021	-0,17%	-0,18	105,57	105,80	105,30	105,95	1M	859
15/07/2021	0,52%	0,55	105,75	105,75	105,30	105,87	2M	1.838
14/07/2021	-0,05%	-0,05	105,20	105,89	104,45	105,90	2M	2.325
13/07/2021	2,20%	2,27	105,25	103,00	102,40	105,98	3M	2.408
12/07/2021	1,96%	1,98	102,98	101,29	100,80	102,98	3M	4.255
08/07/2021	-0,10%	-0,10	101,00	101,40	100,70	101,43	7M	2.216
07/07/2021	0,10%	0,10	101,10	101,30	100,62	101,91	3M	7.388

06/07/2021	-0,44%	-0,45	101,00	102,00	101,00	102,59	1M	1.412
05/07/2021	-0,04%	-0,04	101,45	102,98	101,31	102,98	1M	1.019
02/07/2021	-0,50%	-0,51	101,49	102,46	98,98	103,78	3M	2.511
01/07/2021	-1,45%	-1,50	102,00	103,48	101,19	103,48	2M	1.140
30/06/2021	0,50%	0,52	103,50	103,44	103,03	103,92	2M	2.952
29/06/2021	0,38%	0,39	102,98	102,59	102,57	103,99	3M	3.237
28/06/2021	-1,25%	-1,30	102,59	104,15	100,03	104,20	6M	3.411
25/06/2021	-1,90%	-2,01	103,89	105,80	100,90	105,90	5M	4.300
24/06/2021	-0,27%	-0,29	105,90	105,40	105,40	106,20	3M	2.130
23/06/2021	0,36%	0,38	106,19	105,81	105,40	106,37	2M	1.464
22/06/2021	0,06%	0,06	105,81	106,14	105,57	106,50	2M	1.977
21/06/2021	0,31%	0,33	105,75	105,42	105,40	105,99	2M	5.299
18/06/2021	-0,26%	-0,28	105,42	105,70	105,40	106,13	2M	2.465
17/06/2021	0,09%	0,10	105,70	105,95	105,15	106,48	3M	1.834
16/06/2021	-0,33%	-0,35	105,60	106,00	104,00	106,71	3M	2.625
15/06/2021	-0,05%	-0,05	105,95	106,00	105,30	106,00	2M	1.487
14/06/2021	0,19%	0,20	106,00	106,01	104,90	106,43	4M	1.697
11/06/2021	-0,09%	-0,10	105,80	106,18	105,50	106,40	5M	1.909
10/06/2021	-0,12%	-0,13	105,90	106,16	105,80	106,47	3M	2.432
09/06/2021	0,60%	0,63	106,03	105,68	105,50	106,39	5M	2.746
08/06/2021	0,12%	0,13	105,40	105,68	105,05	105,96	3M	5.657
07/06/2021	-0,62%	-0,66	105,27	105,99	105,00	106,00	6M	2.776
04/06/2021	0,55%	0,58	105,93	106,49	105,40	106,49	3M	2.524
02/06/2021	0,02%	0,02	105,35	105,70	104,50	105,97	7M	2.789
01/06/2021	-0,14%	-0,15	105,33	105,63	104,90	105,63	3M	5.573
31/05/2021	0,26%	0,27	105,48	105,38	105,16	106,70	3M	7.314
28/05/2021	-0,64%	-0,68	105,21	105,92	104,56	106,47	4M	21.148
27/05/2021	-0,03%	-0,03	105,89	106,49	105,66	106,60	3M	6.668
26/05/2021	-0,17%	-0,18	105,92	106,45	105,66	106,87	9M	6.118
25/05/2021	-0,84%	-0,90	106,10	107,00	105,90	107,00	3M	3.021
24/05/2021	-0,09%	-0,10	107,00	107,99	106,75	108,00	2M	2.344
21/05/2021	-0,60%	-0,65	107,10	108,00	106,99	108,00	6M	1.187
20/05/2021	-0,05%	-0,05	107,75	108,01	107,72	108,20	2M	1.536
19/05/2021	-0,09%	-0,10	107,80	108,00	107,80	108,00	2M	1.619
18/05/2021	0,30%	0,32	107,90	107,99	107,60	108,20	2M	2.316
17/05/2021	-0,89%	-0,97	107,58	108,75	107,00	108,90	2M	1.961
14/05/2021	-0,26%	-0,28	108,55	108,83	107,66	109,00	4M	2.213
13/05/2021	-0,03%	-0,03	108,83	108,51	107,62	108,90	2M	2.314
12/05/2021	-0,04%	-0,04	108,86	108,50	108,45	109,09	2M	1.728
11/05/2021	-0,08%	-0,09	108,90	109,00	107,99	109,50	3M	1.208
10/05/2021	-0,15%	-0,16	108,99	109,15	108,90	109,15	8M	1.967
07/05/2021	0,89%	0,96	109,15	108,19	108,19	109,25	3M	1.367
06/05/2021	0,55%	0,59	108,19	107,60	107,00	108,79	2M	751
05/05/2021	-0,37%	-0,40	107,60	107,99	106,00	108,44	2M	886
04/05/2021	-1,55%	-1,70	108,00	109,70	106,55	109,70	4M	3.878
03/05/2021	2,05%	2,20	109,70	107,45	106,18	109,89	2M	1.977
30/04/2021	1,80%	1,90	107,50	106,37	106,00	107,50	1M	708
29/04/2021	-0,38%	-0,40	105,60	106,00	105,60	106,95	2M	2.615
28/04/2021	-0,38%	-0,40	106,00	106,45	105,83	106,45	1M	1.850
27/04/2021	0,46%	0,49	106,40	105,95	105,40	106,45	6M	1.494
26/04/2021	0,46%	0,49	105,91	105,42	105,42	106,00	2M	1.966
23/04/2021	-0,55%	-0,58	105,42	105,99	104,90	106,10	2M	2.700
22/04/2021	-0,09%	-0,10	106,00	106,00	105,89	106,10	2M	3.238
20/04/2021	-0,05%	-0,05	106,10	106,15	105,90	106,27	2M	1.907
19/04/2021	0,00%	0,00	106,15	106,15	105,90	106,15	2M	5.251
16/04/2021	-0,04%	-0,04	106,15	105,99	105,70	106,35	1M	777
15/04/2021	0,39%	0,41	106,19	105,79	104,00	106,25	10M	2.275
14/04/2021	-0,34%	-0,36	105,78	106,15	105,00	106,20	2M	1.397
13/04/2021	-0,10%	-0,11	106,14	106,25	105,59	106,35	2M	3.078
12/04/2021	0,00%	0,00	106,25	106,02	105,85	106,39	2M	1.010
09/04/2021	0,14%	0,15	106,25	106,10	105,31	106,93	2M	1.282
08/04/2021	-0,10%	-0,11	106,10	106,45	105,98	106,98	3M	5.010
07/04/2021	0,20%	0,21	106,21	107,00	106,20	107,00	2M	767
06/04/2021	-0,15%	-0,16	106,00	106,16	105,90	106,72	2M	667
05/04/2021	-0,13%	-0,14	106,16	106,31	106,10	106,97	1M	833
01/04/2021	-1,12%	-1,20	106,30	107,46	105,50	107,50	2M	1.185
31/03/2021	0,61%	0,65	107,50	106,85	106,66	107,50	2M	1.246
30/03/2021	0,56%	0,60	106,85	106,51	106,51	107,10	1M	1.165
29/03/2021	-0,61%	-0,65	106,25	106,90	106,00	107,12	3M	1.492
26/03/2021	0,01%	0,01	106,90	106,90	106,50	106,90	1M	426
25/03/2021	-0,10%	-0,11	106,89	107,10	106,77	107,10	1M	910
24/03/2021	0,03%	0,03	107,00	107,15	106,70	107,15	2M	847
23/03/2021	-0,15%	-0,16	106,97	106,94	106,50	107,15	2M	1.655
22/03/2021	-0,07%	-0,07	107,13	107,40	106,50	107,50	2M	1.121
19/03/2021	0,24%	0,26	107,20	107,01	106,80	107,40	7M	1.582
18/03/2021	-0,52%	-0,56	106,94	107,52	106,80	107,96	3M	1.372
17/03/2021	0,26%	0,28	107,50	107,97	107,00	107,98	2M	1.559
16/03/2021	0,10%	0,11	107,22	107,01	106,95	108,00	2M	4.431
15/03/2021	-0,77%	-0,83	107,11	107,94	106,99	107,94	4M	791
12/03/2021	0,32%	0,34	107,94	107,60	107,41	108,33	2M	1.199
11/03/2021	-0,33%	-0,36	107,60	107,90	107,41	108,00	2M	1.087
10/03/2021	0,85%	0,91	107,96	107,86	106,83	108,00	9M	2.842
09/03/2021	0,04%	0,04	107,05	107,11	106,83	108,31	7M	1.785
08/03/2021	-1,24%	-1,34	107,01	108,35	106,95	108,70	3M	1.326
05/03/2021	0,42%	0,45	108,35	107,60	107,60	108,98	2M	642
04/03/2021	0,28%	0,30	107,90	107,94	107,51	108,26	2M	2.797
03/03/2021	-1,28%	-1,40	107,60	109,00	107,00	109,35	3M	4.546
02/03/2021	-1,80%	-2,00	109,00	111,00	108,21	111,50	3M	1.629
01/03/2021	-0,80%	-0,89	111,00	111,80	108,00	111,95	1M	883
26/02/2021	0,80%	0,89	111,89	111,00	110,60	112,00	1M	1.117
25/02/2021	0,68%	0,75	111,00	111,49	110,27	111,49	2M	1.221
24/02/2021	0,23%	0,25	110,25	110,04	110,04	111,80	2M	955
23/02/2021	0,15%	0,17	110,00	110,74	109,86	112,08	2M	1.855
22/02/2021	-0,88%	-0,97	109,83	111,20	108,00	112,00	4M	1.958
19/02/2021	-0,19%	-0,21	110,80	111,05	110,80	112,47	3M	957
18/02/2021	0,46%	0,51	111,01	110,40	110,08	114,94	5M	2.389
17/02/2021	1,66%	1,80	110,50	109,11	108,00	111,45	2M	617
12/02/2021	1,26%	1,35	108,70	107,93	107,02	109,90	2M	988
11/02/2021	0,42%	0,45	107,35	106,99	106,11	107,94	2M	2.308
10/02/2021	-0,32%	-0,34	106,90	107,23	106,08	107,45	3M	3.586
09/02/2021	1,55%	1,64	107,24	105,60	105,50	107,24	4M	2.988
08/02/2021	-0,36%	-0,38	105,60	105,50	104,50	105,97	3M	3.626
05/02/2021	0,93%	0,98	105,98	105,06	105,03	106,07	3M	1.337
04/02/2021	-0,52%	-0,55	105,00	105,55	104,85	105,56	2M	1.005
03/02/2021	-0,95%	-1,01	105,55	106,39	104,97	106,39	5M	2.901
02/02/2021	0,45%	0,48	106,56	106,08	106,07	108,00	5M	6.301
01/02/2021	-0,49%	-0,52	106,08	106,61	105,07	108,00	7M	2.840
29/01/2021	1,61%	1,69	106,60	105,50	105,50	106,80	2M	1.774
28/01/2021	-0,09%	-0,09	104,91	105,01	104,80	105,10	1M	852
27/01/2021	0,09%	0,09	105,00	104,79	104,00	105,10	6M	833
26/01/2021	0,02%	0,02	104,91	105,20	104,20	105,20	3M	1.117
22/01/2021	0,45%	0,47	104,89	105,40	104,45	105,40	1M	1.034
21/01/2021	0,81%	0,84	104,42	103,59	103,59	106,90	2M	1.029
20/01/2021	0,62%	0,64	103,58	103,00	103,00	103,59	1M	925
19/01/2021	-0,01%	-0,01	102,94	102,95	102,40	102,96	2M	967
18/01/2021	0,60%	0,61	102,95	102,39	102,35	103,48	2M	871
15/01/2021	-0,09%	-0,09	102,34	102,43	101,89	102,50	3M	2.540
14/01/2021	0,42%	0,43	102,43	102,50	101,99	102,56	2M	992
13/01/2021	-0,92%	-0,95	102,00	102,95	102,00	102,95	2M	821
12/01/2021	0,00%	0,00	102,95	102,90	102,67	102,96	2M	608
11/01/2021	0,46%	0,47	102,95	102,80	102,62	103,15	4M	930
08/01/2021	0,52%	0,53	102,48	102,28	101,50	102,95	2M	986
07/01/2021	-	-	101,95	101,58	101,30	102,40	2M	2.021

Date,Open,High,Low,Close,Volume
22-Jul-21,103.14,103.45,102.48,102.51,3034039
21-Jul-21,104.00,104.61,102.47,102.50,4873096
20-Jul-21,104.88,105.52,104.43,104.61,2148135
19-Jul-21,105.57,105.93,105.31,105.32,1664474
16-Jul-21,105.80,105.95,105.30,105.57,1133914
15-Jul-21,105.75,105.87,105.30,105.75,2334072
14-Jul-21,105.89,105.90,104.45,105.20,2166735
13-Jul-21,103.00,105.98,102.40,105.25,3335137
12-Jul-21,101.29,102.98,100.80,102.98,3383477
08-Jul-21,101.40,101.43,100.70,101.00,7196175
07-Jul-21,101.30,101.91,100.62,101.10,2661955
06-Jul-21,102.00,102.59,101.00,101.00,1378884
05-Jul-21,102.98,102.98,101.31,101.45,1192178
02-Jul-21,102.46,103.78,98.98,101.49,3029472
01-Jul-21,103.48,103.48,101.19,102.00,2272659
30-Jun-21,103.44,103.92,103.03,103.50,1724490
29-Jun-21,102.59,103.99,102.57,102.98,2544084
28-Jun-21,104.15,104.20,100.03,102.59,5727759
25-Jun-21,105.80,105.90,100.90,103.89,4674596
24-Jun-21,105.40,106.20,105.40,105.90,2632295
23-Jun-21,105.81,106.37,105.40,106.19,2471210
22-Jun-21,106.14,106.50,105.57,105.81,1969444
21-Jun-21,105.42,105.99,105.40,105.75,2144621
18-Jun-21,105.70,106.13,105.40,105.42,1985421
17-Jun-21,105.95,106.48,105.15,105.70,2850241
16-Jun-21,106.00,106.71,104.00,105.60,2807925
15-Jun-21,106.00,106.00,105.30,105.95,2071052
14-Jun-21,106.01,106.43,104.90,106.00,3574997
11-Jun-21,106.18,106.40,105.50,105.80,4794263
10-Jun-21,106.16,106.47,105.80,105.90,2615431
09-Jun-21,105.68,106.39,105.50,106.03,5471118
08-Jun-21,105.68,105.96,105.05,105.40,3407153
07-Jun-21,105.99,106.00,105.00,105.27,5782408
04-Jun-21,106.49,106.49,105.40,105.93,2744116
02-Jun-21,105.70,105.97,104.50,105.35,7255334
01-Jun-21,105.63,105.63,104.90,105.33,2838267
31-May-21,105.38,106.70,105.16,105.48,3302541
28-May-21,105.92,106.47,104.56,105.21,4006451
27-May-21,106.49,106.60,105.66,105.89,2605512
26-May-21,106.45,106.87,105.66,105.92,8618651
25-May-21,107.00,107.00,105.90,106.10,2976167
24-May-21,107.99,108.00,106.75,107.00,2066066
21-May-21,108.00,108.00,106.99,107.10,5655579
20-May-21,108.01,108.20,107.72,107.75,2014764
19-May-21,108.00,108.00,107.80,107.80,2182349
18-May-21,107.99,108.20,107.60,107.90,2193061
17-May-21,108.75,108.90,107.00,107.58,2142832
14-May-21,108.83,109.00,107.66,108.55,3677840
13-May-21,108.51,108.90,107.62,108.83,2230512
12-May-21,108.50,109.09,108.45,108.86,2199677
11-May-21,109.00,109.50,107.99,108.90,2519643
10-May-21,109.15,109.15,108.90,108.99,8465847
07-May-21,108.19,109.25,108.19,109.15,3031524
06-May-21,107.60,108.79,107.00,108.19,1619417
05-May-21,107.99,108.44,106.00,107.60,2268893
04-May-21,109.70,109.70,106.55,108.00,3893434
03-May-21,107.45,109.89,106.18,109.70,2254728
30-Apr-21,106.37,107.50,106.00,107.50,1487015
29-Apr-21,106.00,106.95,105.60,105.60,2023095
28-Apr-21,106.45,106.45,105.83,106.00,1283126
27-Apr-21,105.95,106.45,105.40,106.40,5565956
26-Apr-21,105.42,106.00,105.42,105.91,2054874
23-Apr-21,105.99,106.10,104.90,105.42,2073220
22-Apr-21,106.00,106.10,105.89,106.00,2297436
20-Apr-21,106.15,106.27,105.90,106.10,2003719
19-Apr-21,106.15,106.15,105.90,106.15,1775969
16-Apr-21,105.99,106.35,105.70,106.15,1250954
15-Apr-21,105.79,106.25,104.00,106.19,9590725
14-Apr-21,106.15,106.20,105.00,105.78,2166209
13-Apr-21,106.25,106.35,105.59,106.14,2244745
12-Apr-21,106.02,106.39,105.85,106.25,1868759
09-Apr-21,106.10,106.93,105.31,106.25,2224874
08-Apr-21,106.45,106.98,105.98,106.10,3380213
07-Apr-21,107.00,107.00,106.20,106.21,1609831
06-Apr-21,106.16,106.72,105.90,106.00,1736966
05-Apr-21,106.31,106.97,106.10,106.16,1490915
01-Apr-21,107.46,107.50,105.50,106.30,1592076
31-Mar-21,106.85,107.50,106.66,107.50,1598128
30-Mar-21,106.51,107.10,106.51,106.85,1147741
29-Mar-21,106.90,107.12,106.00,106.25,2705187
26-Mar-21,106.90,106.90,106.50,106.90,1115483
25-Mar-21,107.10,107.10,106.77,106.89,1099120
24-Mar-21,107.15,107.15,106.70,107.00,1608644
23-Mar-21,106.94,107.15,106.50,106.97,1734463
22-Mar-21,107.40,107.50,106.50,107.13,1913371
19-Mar-21,107.01,107.40,106.80,107.20,6645056
18-Mar-21,107.52,107.96,106.80,106.94,2806085
17-Mar-21,107.97,107.98,107.00,107.50,2263775
16-Mar-21,107.01,108.00,106.95,107.22,2152199
15-Mar-21,107.94,107.94,106.99,107.11,3687994
12-Mar-21,107.60,108.33,107.41,107.94,2000938
11-Mar-21,107.90,108.00,107.41,107.60,2303269
10-Mar-21,107.86,108.00,106.83,107.96,8955955
09-Mar-21,107.11,108.31,106.83,107.05,7269244
08-Mar-21,108.35,108.70,106.95,107.01,2709373
05-Mar-21,107.60,108.98,107.60,108.35,2330394
04-Mar-21,107.94,108.26,107.51,107.90,1926648
03-Mar-21,109.00,109.35,107.00,107.60,2558342
02-Mar-21,111.00,111.50,108.21,109.00,2585761
01-Mar-21,111.80,111.95,108.00,111.00,1367634
26-Feb-21,111.00,112.00,110.60,111.89,1417257
25-Feb-21,111.49,111.49,110.27,111.00,1592131
24-Feb-21,110.04,111.80,110.04,110.25,1969545
23-Feb-21,110.74,112.08,109.86,110.00,2151029
22-Feb-21,111.20,112.00,108.00,109.83,4280281
19-Feb-21,111.05,112.47,110.80,110.80,2553610
18-Feb-21,110.40,114.94,110.08,111.01,5156920
17-Feb-21,109.11,111.45,108.00,110.50,1590314
12-Feb-21,107.93,109.90,107.02,108.70,2412400
11-Feb-21,106.99,107.94,106.11,107.35,2411729
10-Feb-21,107.23,107.45,106.08,106.90,2871048
09-Feb-21,105.60,107.24,105.50,107.24,4082944
08-Feb-21,105.50,105.97,104.50,105.60,3466255
05-Feb-21,105.06,106.07,105.03,105.98,2682615
04-Feb-21,105.55,105.56,104.85,105.00,2393390
03-Feb-21,106.39,106.39,104.97,105.55,5037045
02-Feb-21,106.08,108.00,106.07,106.56,4743227
01-Feb-21,106.61,108.00,105.07,106.08,7235210
29-Jan-21,105.50,106.80,105.50,106.60,1858989
28-Jan-21,105.01,105.10,104.80,104.91,1220839
27-Jan-21,104.79,105.10,104.00,105.00,5994343
26-Jan-21,105.20,105.20,104.20,104.91,2708121
22-Jan-21,105.40,105.40,104.45,104.89,1368661
21-Jan-21,103.59,106.90,103.59,104.42,1954441
20-Jan-21,103.00,103.59,103.00,103.58,1223815
19-Jan-21,102.95,102.96,102.40,102.94,1977103
18-Jan-21,102.39,103.48,102.35,102.95,2064074
15-Jan-21,102.43,102.50,101.89,102.34,2814249
14-Jan-21,102.50,102.56,101.99,102.43,2014213
13-Jan-21,102.95,102.95,102.00,102.00,2435923
12-Jan-21,102.90,102.96,102.67,102.95,1674397
11-Jan-21,102.80,103.15,102.62,102.95,3639763
08-Jan-21,102.28,102.95,101.50,102.48,2417902
07-Jan-21,101.58,102.40,101.30,101.95,2441104

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRXF11

cotações, gráficos e mais...