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
26/07/2024	0,13%	0,14	107,24	107,10	106,56	108,01	11M	13.136
25/07/2024	0,05%	0,05	107,10	107,23	106,85	107,38	8M	10.171
24/07/2024	-0,66%	-0,71	107,05	107,88	106,81	107,88	17M	12.833
23/07/2024	-0,22%	-0,24	107,76	108,00	107,40	108,00	14M	6.352
22/07/2024	0,03%	0,03	108,00	107,97	107,89	108,14	6M	7.178
19/07/2024	0,12%	0,13	107,97	107,99	107,59	108,16	6M	10.663
18/07/2024	-0,15%	-0,16	107,84	108,25	107,35	108,25	5M	4.585
17/07/2024	-0,03%	-0,03	108,00	108,19	107,78	108,23	5M	7.259
16/07/2024	0,55%	0,59	108,03	107,76	107,44	108,04	6M	6.702
15/07/2024	0,92%	0,98	107,44	106,45	106,42	107,83	8M	9.634
12/07/2024	1,16%	1,22	106,46	105,60	105,48	106,50	8M	10.506
11/07/2024	-0,39%	-0,41	105,24	105,39	105,24	105,54	6M	7.129
10/07/2024	0,25%	0,26	105,65	105,50	105,41	105,93	15M	11.138
09/07/2024	-0,01%	-0,01	105,39	105,39	105,18	105,50	3M	4.627
08/07/2024	-0,47%	-0,50	105,40	105,77	105,30	105,77	11M	10.805
05/07/2024	1,10%	1,15	105,90	104,85	104,70	105,99	28M	10.023
04/07/2024	0,54%	0,56	104,75	104,25	104,09	104,85	6M	6.826
03/07/2024	0,18%	0,19	104,19	104,15	103,80	104,27	5M	7.850
02/07/2024	-0,19%	-0,20	104,00	104,19	103,88	104,35	31M	6.920
01/07/2024	-0,95%	-1,00	104,20	104,45	104,05	104,78	8M	8.174
28/06/2024	0,31%	0,33	105,20	104,74	104,49	105,89	15M	13.736
27/06/2024	0,11%	0,11	104,87	104,50	104,40	104,98	11M	13.563
26/06/2024	0,01%	0,01	104,76	104,98	104,19	105,00	14M	9.807
25/06/2024	0,11%	0,12	104,75	104,84	104,40	105,04	11M	13.638
24/06/2024	-0,16%	-0,17	104,63	105,01	104,49	105,15	7M	8.233
21/06/2024	-0,29%	-0,30	104,80	105,10	104,80	105,30	9M	9.976
20/06/2024	-0,19%	-0,20	105,10	105,30	104,54	105,30	8M	8.651
19/06/2024	0,10%	0,10	105,30	105,32	105,04	105,70	8M	8.847
18/06/2024	-0,30%	-0,32	105,20	105,69	105,06	105,84	7M	8.027
17/06/2024	-0,03%	-0,03	105,52	105,64	105,45	106,35	8M	6.900
14/06/2024	0,21%	0,22	105,55	105,49	105,37	105,90	8M	11.914
13/06/2024	-0,54%	-0,57	105,33	105,90	105,10	105,90	6M	8.286
12/06/2024	-1,02%	-1,09	105,90	107,00	105,56	107,00	7M	6.982
11/06/2024	-0,65%	-0,70	106,99	107,70	106,70	107,80	5M	5.335
10/06/2024	-0,21%	-0,23	107,69	107,98	107,61	108,10	7M	6.732
07/06/2024	-0,08%	-0,09	107,92	108,07	107,84	108,07	5M	8.436
06/06/2024	0,01%	0,01	108,01	108,19	107,91	108,19	4M	5.887
05/06/2024	-0,18%	-0,19	108,00	108,19	108,00	108,19	4M	3.403
04/06/2024	-0,08%	-0,09	108,19	108,30	108,09	108,35	6M	5.745
03/06/2024	-0,57%	-0,62	108,28	108,63	108,10	108,69	10M	5.177
31/05/2024	0,00%	0,00	108,90	109,00	108,85	109,13	6M	10.287
29/05/2024	0,10%	0,11	108,90	108,79	108,68	108,98	11M	12.667
28/05/2024	-0,16%	-0,17	108,79	109,10	108,50	109,20	7M	6.379
27/05/2024	-0,03%	-0,03	108,96	109,00	108,89	109,14	4M	6.464
24/05/2024	0,02%	0,02	108,99	108,99	108,87	109,20	12M	10.973
23/05/2024	-0,11%	-0,12	108,97	109,15	108,88	109,20	10M	6.215
22/05/2024	0,00%	0,00	109,09	109,20	109,00	109,20	6M	6.403
21/05/2024	-0,10%	-0,11	109,09	109,20	108,98	109,29	7M	9.170
20/05/2024	-0,18%	-0,20	109,20	109,33	109,00	109,45	14M	19.349
17/05/2024	0,08%	0,09	109,40	109,20	109,00	109,57	9M	14.700
16/05/2024	0,01%	0,01	109,31	109,30	109,00	109,35	19M	5.201
15/05/2024	0,00%	0,00	109,30	109,45	109,20	109,54	6M	8.106
14/05/2024	-0,14%	-0,15	109,30	109,67	109,30	109,78	5M	4.668
13/05/2024	-0,15%	-0,16	109,45	109,69	109,41	109,80	7M	5.355
10/05/2024	0,16%	0,18	109,61	109,50	109,40	109,79	6M	11.438
09/05/2024	-0,34%	-0,37	109,43	109,79	109,41	109,80	5M	6.146
08/05/2024	-0,04%	-0,04	109,80	109,79	109,63	109,84	7M	8.148
07/05/2024	0,04%	0,04	109,84	109,80	109,70	109,88	6M	6.308
06/05/2024	0,03%	0,03	109,80	109,86	109,67	109,86	7M	6.154
03/05/2024	0,05%	0,05	109,77	109,81	109,50	109,82	7M	6.549
02/05/2024	-0,72%	-0,80	109,72	109,87	109,40	110,04	7M	8.025
30/04/2024	-0,14%	-0,16	110,52	110,33	110,15	110,64	9M	11.149
29/04/2024	0,30%	0,33	110,68	110,35	110,30	110,78	24M	7.845
26/04/2024	-0,08%	-0,09	110,35	110,44	110,30	110,73	6M	9.604
25/04/2024	0,09%	0,10	110,44	110,57	110,20	110,58	5M	3.516
24/04/2024	-0,12%	-0,13	110,34	110,50	110,25	110,58	4M	6.966
23/04/2024	0,06%	0,07	110,47	110,50	110,16	110,60	6M	4.815
22/04/2024	-0,04%	-0,04	110,40	110,58	110,26	110,69	9M	9.279
19/04/2024	-0,22%	-0,24	110,44	110,42	110,25	110,58	5M	8.586
18/04/2024	-0,01%	-0,01	110,68	110,70	110,45	110,88	16M	5.581
17/04/2024	-0,20%	-0,22	110,69	110,91	110,50	111,16	5M	5.521
16/04/2024	-0,33%	-0,37	110,91	111,25	110,84	111,28	5M	6.263
15/04/2024	0,05%	0,06	111,28	111,40	111,10	111,44	8M	7.718
12/04/2024	-0,08%	-0,09	111,22	111,23	111,00	111,40	6M	10.145
11/04/2024	-0,14%	-0,16	111,31	111,45	111,15	111,45	5M	5.008
10/04/2024	-0,12%	-0,13	111,47	111,58	111,36	111,69	8M	7.823
09/04/2024	-0,04%	-0,05	111,60	111,79	111,56	111,83	8M	5.025
08/04/2024	0,09%	0,10	111,65	111,63	111,49	111,79	9M	7.861
05/04/2024	0,31%	0,35	111,55	111,28	111,20	111,72	6M	10.688
04/04/2024	-0,34%	-0,38	111,20	111,33	111,10	111,51	8M	6.731
03/04/2024	-0,29%	-0,32	111,58	111,20	111,10	111,89	8M	5.872
02/04/2024	-0,01%	-0,01	111,90	112,24	111,42	112,48	9M	7.642
01/04/2024	0,01%	0,01	111,91	111,80	111,49	113,36	27M	13.403
28/03/2024	0,13%	0,14	111,90	111,81	111,77	112,16	8M	7.749
27/03/2024	0,29%	0,32	111,76	111,45	111,11	111,80	53M	8.610
26/03/2024	0,41%	0,46	111,44	110,90	110,80	111,48	17M	4.955
25/03/2024	0,04%	0,04	110,98	111,05	110,79	111,15	11M	7.029
22/03/2024	0,07%	0,08	110,94	110,88	110,64	111,05	8M	7.741
21/03/2024	-0,08%	-0,09	110,86	110,95	110,78	110,99	7M	3.877
20/03/2024	0,05%	0,06	110,95	110,99	110,72	111,14	8M	4.906
19/03/2024	0,01%	0,01	110,89	110,90	110,80	111,11	4M	4.162
18/03/2024	0,01%	0,01	110,88	110,92	110,80	111,11	5M	8.041
15/03/2024	0,06%	0,07	110,87	110,99	110,75	111,13	8M	7.495
14/03/2024	-0,40%	-0,45	110,80	110,83	110,73	111,16	5M	3.195
13/03/2024	0,22%	0,24	111,25	111,01	110,09	111,25	6M	4.148
12/03/2024	0,05%	0,06	111,01	111,00	110,87	111,19	7M	4.774
11/03/2024	-1,52%	-1,71	110,95	111,93	110,75	111,93	10M	6.841
08/03/2024	-0,08%	-0,09	112,66	112,89	112,01	112,89	7M	9.985
07/03/2024	0,18%	0,20	112,75	112,55	112,31	112,98	5M	7.392
06/03/2024	-0,31%	-0,35	112,55	112,99	111,60	113,60	7M	6.670
05/03/2024	-0,06%	-0,07	112,90	113,00	112,80	113,23	4M	3.380
04/03/2024	-0,03%	-0,03	112,97	113,00	112,80	113,39	5M	4.358
01/03/2024	-0,89%	-1,02	113,00	113,12	111,88	113,85	20M	6.004
29/02/2024	0,24%	0,27	114,02	113,95	113,50	114,58	77M	6.334
28/02/2024	-0,66%	-0,75	113,75	114,23	112,55	114,46	8M	11.378
27/02/2024	1,61%	1,81	114,50	112,86	112,86	114,81	11M	6.170
26/02/2024	-0,10%	-0,11	112,69	113,14	112,51	113,40	8M	5.310
23/02/2024	0,01%	0,01	112,80	112,98	112,79	113,23	7M	8.080
22/02/2024	0,08%	0,09	112,79	112,80	112,44	112,98	6M	4.333
21/02/2024	0,18%	0,20	112,70	113,00	112,40	113,48	6M	4.395
20/02/2024	0,20%	0,23	112,50	112,25	112,20	112,69	5M	5.965
19/02/2024	0,18%	0,20	112,27	112,06	111,85	112,29	5M	4.245
16/02/2024	0,30%	0,33	112,07	111,74	111,62	112,25	7M	5.687
15/02/2024	0,31%	0,35	111,74	111,50	111,30	111,79	5M	5.881
14/02/2024	-0,15%	-0,17	111,39	111,56	111,03	111,80	3M	2.893
09/02/2024	0,32%	0,36	111,56	111,19	110,90	111,65	9M	8.242
08/02/2024	0,08%	0,09	111,20	111,10	110,90	111,24	9M	4.902
07/02/2024	0,07%	0,08	111,11	111,03	110,85	111,20	4M	8.537
06/02/2024	0,04%	0,04	111,03	110,99	110,80	111,27	4M	3.597
05/02/2024	0,00%	0,00	110,99	110,99	110,80	111,34	4M	5.524
02/02/2024	0,12%	0,13	110,99	110,86	110,80	111,19	6M	8.904
01/02/2024	-0,61%	-0,68	110,86	111,01	110,64	111,26	4M	5.053
31/01/2024	0,31%	0,34	111,54	111,20	111,00	111,98	8M	7.370
30/01/2024	0,19%	0,21	111,20	111,02	110,80	111,79	5M	9.651
29/01/2024	-0,14%	-0,16	110,99	111,15	110,93	111,44	15M	7.140
26/01/2024	0,22%	0,24	111,15	111,01	110,80	111,25	6M	7.787
25/01/2024	-0,31%	-0,34	110,91	111,26	110,49	112,26	20M	5.808
24/01/2024	-0,08%	-0,09	111,25	111,34	110,87	111,53	6M	4.763
23/01/2024	0,24%	0,27	111,34	111,07	110,84	111,89	25M	7.792
22/01/2024	-0,13%	-0,15	111,07	112,35	110,80	112,35	8M	8.625
19/01/2024	0,13%	0,14	111,22	111,08	110,95	111,55	9M	6.597
18/01/2024	-0,11%	-0,12	111,08	111,20	110,90	111,77	33M	6.113
17/01/2024	-0,04%	-0,04	111,20	111,24	110,90	111,43	5M	4.045
16/01/2024	-	-	111,24	111,24	110,97	111,24	5M	3.474

Date,Open,High,Low,Close,Volume
26-Jul-24,107.10,108.01,106.56,107.24,10842143
25-Jul-24,107.23,107.38,106.85,107.10,7954162
24-Jul-24,107.88,107.88,106.81,107.05,17374364
23-Jul-24,108.00,108.00,107.40,107.76,14482482
22-Jul-24,107.97,108.14,107.89,108.00,6334362
19-Jul-24,107.99,108.16,107.59,107.97,5575000
18-Jul-24,108.25,108.25,107.35,107.84,5266093
17-Jul-24,108.19,108.23,107.78,108.00,5430535
16-Jul-24,107.76,108.04,107.44,108.03,6359647
15-Jul-24,106.45,107.83,106.42,107.44,8315356
12-Jul-24,105.60,106.50,105.48,106.46,7866813
11-Jul-24,105.39,105.54,105.24,105.24,6313880
10-Jul-24,105.50,105.93,105.41,105.65,14850739
09-Jul-24,105.39,105.50,105.18,105.39,3395755
08-Jul-24,105.77,105.77,105.30,105.40,10780035
05-Jul-24,104.85,105.99,104.70,105.90,27931714
04-Jul-24,104.25,104.85,104.09,104.75,5698345
03-Jul-24,104.15,104.27,103.80,104.19,5004789
02-Jul-24,104.19,104.35,103.88,104.00,31167555
01-Jul-24,104.45,104.78,104.05,104.20,7724106
28-Jun-24,104.74,105.89,104.49,105.20,15135614
27-Jun-24,104.50,104.98,104.40,104.87,11269890
26-Jun-24,104.98,105.00,104.19,104.76,14189056
25-Jun-24,104.84,105.04,104.40,104.75,10601682
24-Jun-24,105.01,105.15,104.49,104.63,7120372
21-Jun-24,105.10,105.30,104.80,104.80,8627463
20-Jun-24,105.30,105.30,104.54,105.10,8102653
19-Jun-24,105.32,105.70,105.04,105.30,7728994
18-Jun-24,105.69,105.84,105.06,105.20,7276115
17-Jun-24,105.64,106.35,105.45,105.52,7893528
14-Jun-24,105.49,105.90,105.37,105.55,7865642
13-Jun-24,105.90,105.90,105.10,105.33,5578506
12-Jun-24,107.00,107.00,105.56,105.90,7089471
11-Jun-24,107.70,107.80,106.70,106.99,4973645
10-Jun-24,107.98,108.10,107.61,107.69,6510978
07-Jun-24,108.07,108.07,107.84,107.92,4655544
06-Jun-24,108.19,108.19,107.91,108.01,3753196
05-Jun-24,108.19,108.19,108.00,108.00,4381814
04-Jun-24,108.30,108.35,108.09,108.19,5712628
03-Jun-24,108.63,108.69,108.10,108.28,10346596
31-May-24,109.00,109.13,108.85,108.90,6379226
29-May-24,108.79,108.98,108.68,108.90,10928319
28-May-24,109.10,109.20,108.50,108.79,7210605
27-May-24,109.00,109.14,108.89,108.96,4175242
24-May-24,108.99,109.20,108.87,108.99,12249135
23-May-24,109.15,109.20,108.88,108.97,10330475
22-May-24,109.20,109.20,109.00,109.09,5562445
21-May-24,109.20,109.29,108.98,109.09,6870454
20-May-24,109.33,109.45,109.00,109.20,14185141
17-May-24,109.20,109.57,109.00,109.40,8614237
16-May-24,109.30,109.35,109.00,109.31,19349649
15-May-24,109.45,109.54,109.20,109.30,5923083
14-May-24,109.67,109.78,109.30,109.30,5278082
13-May-24,109.69,109.80,109.41,109.45,6610192
10-May-24,109.50,109.79,109.40,109.61,5864998
09-May-24,109.79,109.80,109.41,109.43,4941559
08-May-24,109.79,109.84,109.63,109.80,7150291
07-May-24,109.80,109.88,109.70,109.84,5539521
06-May-24,109.86,109.86,109.67,109.80,7016874
03-May-24,109.81,109.82,109.50,109.77,7483366
02-May-24,109.87,110.04,109.40,109.72,7292085
30-Apr-24,110.33,110.64,110.15,110.52,9329633
29-Apr-24,110.35,110.78,110.30,110.68,23937517
26-Apr-24,110.44,110.73,110.30,110.35,6214505
25-Apr-24,110.57,110.58,110.20,110.44,5064610
24-Apr-24,110.50,110.58,110.25,110.34,4339489
23-Apr-24,110.50,110.60,110.16,110.47,5864867
22-Apr-24,110.58,110.69,110.26,110.40,8791712
19-Apr-24,110.42,110.58,110.25,110.44,4991620
18-Apr-24,110.70,110.88,110.45,110.68,16323184
17-Apr-24,110.91,111.16,110.50,110.69,5241218
16-Apr-24,111.25,111.28,110.84,110.91,5186715
15-Apr-24,111.40,111.44,111.10,111.28,8314583
12-Apr-24,111.23,111.40,111.00,111.22,5522402
11-Apr-24,111.45,111.45,111.15,111.31,5176477
10-Apr-24,111.58,111.69,111.36,111.47,7643771
09-Apr-24,111.79,111.83,111.56,111.60,7533493
08-Apr-24,111.63,111.79,111.49,111.65,8564104
05-Apr-24,111.28,111.72,111.20,111.55,6230776
04-Apr-24,111.33,111.51,111.10,111.20,8174049
03-Apr-24,111.20,111.89,111.10,111.58,8215766
02-Apr-24,112.24,112.48,111.42,111.90,8539008
01-Apr-24,111.80,113.36,111.49,111.91,26843431
28-Mar-24,111.81,112.16,111.77,111.90,8219805
27-Mar-24,111.45,111.80,111.11,111.76,52731583
26-Mar-24,110.90,111.48,110.80,111.44,16867471
25-Mar-24,111.05,111.15,110.79,110.98,11428549
22-Mar-24,110.88,111.05,110.64,110.94,7679121
21-Mar-24,110.95,110.99,110.78,110.86,7265375
20-Mar-24,110.99,111.14,110.72,110.95,7532873
19-Mar-24,110.90,111.11,110.80,110.89,4054012
18-Mar-24,110.92,111.11,110.80,110.88,5232677
15-Mar-24,110.99,111.13,110.75,110.87,7763364
14-Mar-24,110.83,111.16,110.73,110.80,4514625
13-Mar-24,111.01,111.25,110.09,111.25,6401647
12-Mar-24,111.00,111.19,110.87,111.01,7050795
11-Mar-24,111.93,111.93,110.75,110.95,9899439
08-Mar-24,112.89,112.89,112.01,112.66,6883539
07-Mar-24,112.55,112.98,112.31,112.75,4860018
06-Mar-24,112.99,113.60,111.60,112.55,6505241
05-Mar-24,113.00,113.23,112.80,112.90,3898206
04-Mar-24,113.00,113.39,112.80,112.97,5056000
01-Mar-24,113.12,113.85,111.88,113.00,19685558
29-Feb-24,113.95,114.58,113.50,114.02,77237211
28-Feb-24,114.23,114.46,112.55,113.75,8047606
27-Feb-24,112.86,114.81,112.86,114.50,10648270
26-Feb-24,113.14,113.40,112.51,112.69,7941728
23-Feb-24,112.98,113.23,112.79,112.80,7173098
22-Feb-24,112.80,112.98,112.44,112.79,5751049
21-Feb-24,113.00,113.48,112.40,112.70,5901818
20-Feb-24,112.25,112.69,112.20,112.50,4898787
19-Feb-24,112.06,112.29,111.85,112.27,5108956
16-Feb-24,111.74,112.25,111.62,112.07,6964070
15-Feb-24,111.50,111.79,111.30,111.74,5287861
14-Feb-24,111.56,111.80,111.03,111.39,2787372
09-Feb-24,111.19,111.65,110.90,111.56,9138117
08-Feb-24,111.10,111.24,110.90,111.20,8685935
07-Feb-24,111.03,111.20,110.85,111.11,4493156
06-Feb-24,110.99,111.27,110.80,111.03,3731711
05-Feb-24,110.99,111.34,110.80,110.99,4390305
02-Feb-24,110.86,111.19,110.80,110.99,6161058
01-Feb-24,111.01,111.26,110.64,110.86,4204065
31-Jan-24,111.20,111.98,111.00,111.54,8405548
30-Jan-24,111.02,111.79,110.80,111.20,4947965
29-Jan-24,111.15,111.44,110.93,110.99,15388601
26-Jan-24,111.01,111.25,110.80,111.15,6260783
25-Jan-24,111.26,112.26,110.49,110.91,20463632
24-Jan-24,111.34,111.53,110.87,111.25,6046415
23-Jan-24,111.07,111.89,110.84,111.34,25175383
22-Jan-24,112.35,112.35,110.80,111.07,7821842
19-Jan-24,111.08,111.55,110.95,111.22,8535366
18-Jan-24,111.20,111.77,110.90,111.08,32776753
17-Jan-24,111.24,111.43,110.90,111.20,4694944
16-Jan-24,111.24,111.24,110.97,111.24,4874596

*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: TRXF11