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
22/10/2021	-0,59%	-0,60	100,40	101,49	100,00	101,49	8M	2.269
21/10/2021	-0,43%	-0,44	101,00	101,55	101,00	101,70	9M	1.013
20/10/2021	-0,10%	-0,10	101,44	101,62	101,30	101,69	1M	1.529
19/10/2021	-0,25%	-0,25	101,54	101,80	101,10	101,80	1M	2.114
18/10/2021	-0,10%	-0,10	101,79	101,90	101,09	101,90	2M	1.610
15/10/2021	0,29%	0,29	101,89	101,78	101,00	101,90	1M	1.417
14/10/2021	0,15%	0,15	101,60	101,31	100,94	101,88	1M	884
13/10/2021	0,37%	0,37	101,45	101,08	101,08	102,10	1M	1.240
11/10/2021	-0,32%	-0,32	101,08	101,49	100,55	101,68	9M	787
08/10/2021	0,50%	0,50	101,40	101,39	100,80	101,49	921K	1.069
07/10/2021	0,74%	0,74	100,90	100,39	100,39	101,50	1M	772

06/10/2021	-1,13%	-1,14	100,16	101,15	100,00	101,15	4M	1.780
05/10/2021	0,03%	0,03	101,30	101,30	101,00	101,66	865K	637
04/10/2021	-0,34%	-0,35	101,27	101,66	101,08	101,66	834K	785
01/10/2021	0,08%	0,08	101,62	101,69	101,01	101,69	1M	993
30/09/2021	0,29%	0,29	101,54	101,43	101,18	101,95	1M	987
29/09/2021	-0,05%	-0,05	101,25	101,36	101,15	101,93	1M	1.097
28/09/2021	0,20%	0,20	101,30	101,12	101,12	101,68	753K	546
27/09/2021	-0,79%	-0,80	101,10	101,90	101,00	102,97	2M	1.601
24/09/2021	-0,15%	-0,15	101,90	102,05	101,73	102,99	1M	1.597
23/09/2021	0,39%	0,40	102,05	101,65	101,35	102,38	1M	2.503
22/09/2021	0,64%	0,65	101,65	101,28	101,06	102,00	907K	2.277
21/09/2021	-0,20%	-0,20	101,00	101,36	101,00	101,96	2M	2.584
20/09/2021	-0,41%	-0,42	101,20	101,62	100,86	101,78	2M	3.338
17/09/2021	-0,08%	-0,08	101,62	101,97	101,22	101,97	1M	671
16/09/2021	0,18%	0,18	101,70	101,67	101,11	101,98	987K	770
15/09/2021	0,19%	0,19	101,52	101,33	101,04	101,90	1M	1.267
14/09/2021	0,01%	0,01	101,33	101,32	101,20	101,90	3M	1.671
13/09/2021	0,12%	0,12	101,32	101,20	101,20	101,96	5M	681
10/09/2021	0,72%	0,72	101,20	100,80	100,38	101,99	1M	1.516
09/09/2021	0,00%	0,00	100,48	100,88	100,30	101,49	1M	1.152
08/09/2021	-0,51%	-0,52	100,48	101,01	100,23	101,55	1M	1.558
06/09/2021	0,05%	0,05	101,00	101,69	100,61	101,86	945K	859
03/09/2021	-0,30%	-0,30	100,95	101,43	100,50	101,70	5M	958
02/09/2021	0,36%	0,36	101,25	101,15	101,00	102,04	1M	1.071
01/09/2021	-1,14%	-1,16	100,89	101,58	100,21	101,58	1M	2.771
31/08/2021	-0,01%	-0,01	102,05	102,04	101,39	102,55	1M	1.182
30/08/2021	0,16%	0,16	102,06	101,90	101,80	102,15	1M	2.051
27/08/2021	-0,32%	-0,33	101,90	102,19	101,81	102,50	1M	818
26/08/2021	0,29%	0,30	102,23	102,00	101,85	102,38	7M	673
25/08/2021	0,56%	0,57	101,93	101,77	101,60	102,09	930K	655
24/08/2021	0,08%	0,08	101,36	101,28	101,28	102,49	1M	1.533
23/08/2021	-0,12%	-0,12	101,28	101,40	101,00	101,90	2M	1.317
20/08/2021	0,20%	0,20	101,40	101,40	101,02	101,45	1M	1.032
19/08/2021	-0,74%	-0,75	101,20	101,95	100,90	101,95	2M	1.041
18/08/2021	0,68%	0,69	101,95	101,26	100,75	102,00	2M	838
17/08/2021	-0,04%	-0,04	101,26	101,74	100,51	101,90	2M	1.421
16/08/2021	-1,07%	-1,10	101,30	102,40	101,30	102,49	2M	1.483
13/08/2021	0,26%	0,27	102,40	102,13	101,95	102,51	1M	950
12/08/2021	-0,25%	-0,26	102,13	102,38	101,71	102,51	1M	1.720
11/08/2021	0,04%	0,04	102,39	102,47	102,01	102,52	2M	1.501
10/08/2021	-0,04%	-0,04	102,35	102,75	102,35	102,75	962K	964
09/08/2021	-0,09%	-0,09	102,39	102,55	102,34	102,79	1M	720
06/08/2021	0,18%	0,18	102,48	102,30	102,30	102,79	1M	1.006
05/08/2021	-0,28%	-0,29	102,30	102,58	102,30	102,74	2M	1.687
04/08/2021	0,07%	0,07	102,59	102,73	102,40	102,74	3M	1.505
03/08/2021	-0,04%	-0,04	102,52	102,87	102,45	102,87	2M	1.742
02/08/2021	-0,67%	-0,69	102,56	103,00	102,55	103,00	2M	1.266
30/07/2021	0,34%	0,35	103,25	102,91	102,83	103,29	2M	1.104
29/07/2021	-0,11%	-0,11	102,90	103,21	100,53	103,52	19M	2.200
28/07/2021	0,02%	0,02	103,01	103,00	102,90	103,50	2M	1.423
27/07/2021	-0,59%	-0,61	102,99	103,60	102,76	103,60	2M	1.731
26/07/2021	0,43%	0,44	103,60	103,39	102,50	103,60	2M	1.678
23/07/2021	0,63%	0,65	103,16	102,74	102,74	103,47	2M	1.300
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	-	-	106,14	106,25	105,59	106,35	2M	3.078

Date,Open,High,Low,Close,Volume
22-Oct-21,101.49,101.49,100.00,100.40,7739183
21-Oct-21,101.55,101.70,101.00,101.00,9024544
20-Oct-21,101.62,101.69,101.30,101.44,1024385
19-Oct-21,101.80,101.80,101.10,101.54,1361081
18-Oct-21,101.90,101.90,101.09,101.79,1533133
15-Oct-21,101.78,101.90,101.00,101.89,1415971
14-Oct-21,101.31,101.88,100.94,101.60,1068729
13-Oct-21,101.08,102.10,101.08,101.45,1310469
11-Oct-21,101.49,101.68,100.55,101.08,8658771
08-Oct-21,101.39,101.49,100.80,101.40,920886
07-Oct-21,100.39,101.50,100.39,100.90,1125977
06-Oct-21,101.15,101.15,100.00,100.16,3556804
05-Oct-21,101.30,101.66,101.00,101.30,865167
04-Oct-21,101.66,101.66,101.08,101.27,834404
01-Oct-21,101.69,101.69,101.01,101.62,1197504
30-Sep-21,101.43,101.95,101.18,101.54,1201125
29-Sep-21,101.36,101.93,101.15,101.25,1099821
28-Sep-21,101.12,101.68,101.12,101.30,753076
27-Sep-21,101.90,102.97,101.00,101.10,2011704
24-Sep-21,102.05,102.99,101.73,101.90,1291570
23-Sep-21,101.65,102.38,101.35,102.05,1389607
22-Sep-21,101.28,102.00,101.06,101.65,907339
21-Sep-21,101.36,101.96,101.00,101.00,1530068
20-Sep-21,101.62,101.78,100.86,101.20,1703676
17-Sep-21,101.97,101.97,101.22,101.62,1169335
16-Sep-21,101.67,101.98,101.11,101.70,986866
15-Sep-21,101.33,101.90,101.04,101.52,1387431
14-Sep-21,101.32,101.90,101.20,101.33,2963473
13-Sep-21,101.20,101.96,101.20,101.32,4821448
10-Sep-21,100.80,101.99,100.38,101.20,1163713
09-Sep-21,100.88,101.49,100.30,100.48,1218896
08-Sep-21,101.01,101.55,100.23,100.48,1395103
06-Sep-21,101.69,101.86,100.61,101.00,945303
03-Sep-21,101.43,101.70,100.50,100.95,4882622
02-Sep-21,101.15,102.04,101.00,101.25,1257740
01-Sep-21,101.58,101.58,100.21,100.89,1409249
31-Aug-21,102.04,102.55,101.39,102.05,1359682
30-Aug-21,101.90,102.15,101.80,102.06,1110496
27-Aug-21,102.19,102.50,101.81,101.90,1350418
26-Aug-21,102.00,102.38,101.85,102.23,6878321
25-Aug-21,101.77,102.09,101.60,101.93,930001
24-Aug-21,101.28,102.49,101.28,101.36,1481815
23-Aug-21,101.40,101.90,101.00,101.28,2035190
20-Aug-21,101.40,101.45,101.02,101.40,1099841
19-Aug-21,101.95,101.95,100.90,101.20,1559459
18-Aug-21,101.26,102.00,100.75,101.95,1802477
17-Aug-21,101.74,101.90,100.51,101.26,1953749
16-Aug-21,102.40,102.49,101.30,101.30,1634232
13-Aug-21,102.13,102.51,101.95,102.40,1123953
12-Aug-21,102.38,102.51,101.71,102.13,1226938
11-Aug-21,102.47,102.52,102.01,102.39,1507513
10-Aug-21,102.75,102.75,102.35,102.35,961967
09-Aug-21,102.55,102.79,102.34,102.39,1423425
06-Aug-21,102.30,102.79,102.30,102.48,1481192
05-Aug-21,102.58,102.74,102.30,102.30,2323111
04-Aug-21,102.73,102.74,102.40,102.59,2528983
03-Aug-21,102.87,102.87,102.45,102.52,1540436
02-Aug-21,103.00,103.00,102.55,102.56,1984934
30-Jul-21,102.91,103.29,102.83,103.25,1693031
29-Jul-21,103.21,103.52,100.53,102.90,18868688
28-Jul-21,103.00,103.50,102.90,103.01,1906724
27-Jul-21,103.60,103.60,102.76,102.99,1869647
26-Jul-21,103.39,103.60,102.50,103.60,2260416
23-Jul-21,102.74,103.47,102.74,103.16,1785870
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRXF11

cotações, gráficos e mais...