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
18/05/2022	0,39%	0,38	98,88	98,54	98,54	99,22	778K	1.539
17/05/2022	-0,20%	-0,20	98,50	98,80	98,50	99,24	1M	954
16/05/2022	-0,10%	-0,10	98,70	98,79	98,35	99,19	1M	2.211
13/05/2022	-0,18%	-0,18	98,80	99,50	98,20	99,50	916K	1.814
12/05/2022	0,14%	0,14	98,98	98,84	98,15	99,47	808K	1.362
11/05/2022	0,26%	0,26	98,84	98,58	98,13	98,91	719K	1.504
10/05/2022	0,13%	0,13	98,58	98,45	97,80	98,89	992K	2.251
09/05/2022	-0,44%	-0,44	98,45	98,89	97,66	98,99	9M	2.857
06/05/2022	-0,39%	-0,39	98,89	99,20	98,10	99,49	740K	2.055
05/05/2022	-0,42%	-0,42	99,28	99,50	97,52	99,50	5M	4.317
04/05/2022	0,23%	0,23	99,70	99,43	98,20	99,90	1M	2.230

03/05/2022	0,02%	0,02	99,47	99,60	99,07	99,60	614K	1.246
02/05/2022	-0,47%	-0,47	99,45	99,53	99,08	99,60	1M	2.365
29/04/2022	0,27%	0,27	99,92	99,75	99,52	99,97	3M	807
28/04/2022	-0,15%	-0,15	99,65	99,80	99,52	99,93	619K	763
27/04/2022	-0,10%	-0,10	99,80	99,50	99,11	99,92	4M	1.157
26/04/2022	0,03%	0,03	99,90	99,87	99,34	99,97	1M	1.143
25/04/2022	0,07%	0,07	99,87	99,97	99,53	99,97	1M	1.119
22/04/2022	0,21%	0,21	99,80	99,97	99,50	99,97	1M	1.262
20/04/2022	0,15%	0,15	99,59	99,79	99,48	99,82	6M	968
19/04/2022	0,04%	0,04	99,44	99,40	99,17	99,77	3M	1.365
18/04/2022	0,02%	0,02	99,40	99,40	99,00	99,52	3M	1.144
14/04/2022	0,08%	0,08	99,38	99,30	99,01	99,53	4M	1.227
13/04/2022	0,39%	0,39	99,30	98,92	98,92	99,63	1M	1.343
12/04/2022	-0,89%	-0,89	98,91	99,81	98,91	99,85	993K	1.116
11/04/2022	0,30%	0,30	99,80	99,51	98,47	99,80	1M	946
08/04/2022	0,12%	0,12	99,50	99,38	98,99	99,83	2M	1.141
07/04/2022	0,38%	0,38	99,38	99,48	98,00	99,70	6M	1.134
06/04/2022	-0,47%	-0,47	99,00	99,64	97,40	99,95	4M	2.970
05/04/2022	-0,47%	-0,47	99,47	99,94	97,41	100,07	2M	1.526
04/04/2022	-0,27%	-0,27	99,94	100,06	97,60	100,21	1M	983
01/04/2022	-0,12%	-0,12	100,21	98,56	98,56	100,23	882K	1.553
31/03/2022	0,38%	0,38	100,33	99,99	99,59	100,33	2M	1.729
30/03/2022	0,32%	0,32	99,95	99,83	99,51	99,97	1M	804
29/03/2022	0,03%	0,03	99,63	99,67	99,50	99,92	943K	770
28/03/2022	0,81%	0,80	99,60	99,20	98,92	99,69	1M	647
25/03/2022	-0,10%	-0,10	98,80	98,92	98,46	99,20	5M	1.186
24/03/2022	0,25%	0,25	98,90	98,98	98,51	99,09	913K	611
23/03/2022	-0,65%	-0,65	98,65	99,30	98,00	99,46	2M	2.030
22/03/2022	0,40%	0,40	99,30	99,18	98,60	99,41	1M	974
21/03/2022	0,55%	0,54	98,90	98,65	98,51	99,40	1M	978
18/03/2022	-0,71%	-0,70	98,36	99,06	98,20	99,46	1M	2.171
17/03/2022	-0,09%	-0,09	99,06	99,01	98,97	99,37	1M	1.213
16/03/2022	-0,28%	-0,28	99,15	99,48	99,15	99,50	1M	845
15/03/2022	0,43%	0,43	99,43	99,60	99,20	99,60	1M	1.150
14/03/2022	-0,50%	-0,50	99,00	99,60	98,50	99,89	1M	1.759
11/03/2022	-0,18%	-0,18	99,50	99,71	97,33	99,95	1M	931
10/03/2022	-0,59%	-0,59	99,68	100,02	99,61	100,17	1M	992
09/03/2022	-0,02%	-0,02	100,27	100,40	99,53	100,40	864K	524
08/03/2022	0,19%	0,19	100,29	100,10	99,81	100,45	1M	911
07/03/2022	-0,04%	-0,04	100,10	100,41	99,90	100,50	693K	913
04/03/2022	-0,17%	-0,17	100,14	100,51	100,07	100,51	1M	659
03/03/2022	0,33%	0,33	100,31	99,98	99,95	100,51	985K	1.003
02/03/2022	-0,85%	-0,86	99,98	100,63	99,30	100,78	1M	2.130
25/02/2022	0,46%	0,46	100,84	100,39	99,92	100,98	2M	2.008
24/02/2022	-0,21%	-0,21	100,38	100,58	100,00	100,59	1M	1.905
23/02/2022	1,03%	1,03	100,59	99,96	99,60	100,92	1M	1.513
22/02/2022	-1,23%	-1,24	99,56	100,80	99,07	101,13	2M	2.711
21/02/2022	-0,12%	-0,12	100,80	101,16	100,72	101,26	1M	2.038
18/02/2022	-0,07%	-0,07	100,92	100,99	100,63	101,20	842K	969
17/02/2022	0,23%	0,23	100,99	100,76	99,74	101,26	2M	1.422
16/02/2022	-0,43%	-0,44	100,76	101,19	98,68	101,34	2M	2.286
15/02/2022	0,00%	0,00	101,20	101,26	100,79	101,30	2M	1.311
14/02/2022	-0,04%	-0,04	101,20	101,21	100,80	101,33	1M	872
11/02/2022	0,01%	0,01	101,24	101,23	100,72	101,34	7M	1.578
10/02/2022	0,23%	0,23	101,23	101,00	100,95	101,34	7M	782
09/02/2022	-0,38%	-0,39	101,00	101,39	100,95	101,39	719K	883
08/02/2022	0,46%	0,46	101,39	100,96	100,80	101,40	2M	2.283
07/02/2022	-0,43%	-0,44	100,93	101,37	100,50	101,39	1M	942
04/02/2022	0,04%	0,04	101,37	101,33	100,87	101,39	1M	1.073
03/02/2022	0,25%	0,25	101,33	101,31	100,53	101,39	979K	1.432
02/02/2022	-0,12%	-0,12	101,08	101,20	100,54	101,39	1M	1.645
01/02/2022	0,20%	0,20	101,20	100,00	100,00	101,47	1M	773
31/01/2022	-0,39%	-0,40	101,00	101,40	99,04	101,60	1M	1.171
28/01/2022	0,05%	0,05	101,40	101,34	101,19	101,60	967K	560
27/01/2022	0,35%	0,35	101,35	101,00	100,72	101,45	2M	874
26/01/2022	-0,40%	-0,41	101,00	101,09	100,17	101,34	2M	1.490
25/01/2022	0,11%	0,11	101,41	101,29	101,00	101,45	1M	767
24/01/2022	-0,01%	-0,01	101,30	101,26	100,83	101,39	1M	610
21/01/2022	0,10%	0,10	101,31	101,21	101,00	101,42	1M	686
20/01/2022	-0,01%	-0,01	101,21	101,21	101,00	101,39	984K	1.134
19/01/2022	0,17%	0,17	101,22	101,05	101,00	101,37	2M	742
18/01/2022	0,07%	0,07	101,05	100,70	100,66	101,30	1M	1.087
17/01/2022	-0,10%	-0,10	100,98	101,20	100,70	101,30	2M	2.016
14/01/2022	0,42%	0,42	101,08	100,66	100,54	101,20	1M	903
13/01/2022	-0,63%	-0,64	100,66	101,30	100,59	101,30	879K	639
12/01/2022	0,22%	0,22	101,30	101,43	100,99	101,43	1M	1.184
11/01/2022	0,13%	0,13	101,08	100,95	100,68	101,41	868K	972
10/01/2022	0,04%	0,04	100,95	100,90	100,00	101,00	1M	748
07/01/2022	0,50%	0,50	100,91	101,00	100,21	101,00	866K	1.281
06/01/2022	-0,55%	-0,56	100,41	100,97	100,23	101,02	632K	1.005
05/01/2022	0,27%	0,27	100,97	101,00	100,46	101,44	858K	805
04/01/2022	-0,38%	-0,38	100,70	101,08	100,65	101,45	733K	1.006
03/01/2022	0,01%	0,01	101,08	100,50	100,50	101,96	932K	735
30/12/2021	-0,46%	-0,47	101,07	101,36	101,00	101,73	857K	650
29/12/2021	-0,16%	-0,16	101,54	101,70	101,26	102,50	963K	1.168
28/12/2021	-0,25%	-0,25	101,70	101,95	100,02	103,65	1M	1.614
27/12/2021	2,39%	2,38	101,95	99,99	99,16	101,95	1M	1.224
23/12/2021	0,71%	0,70	99,57	99,45	99,10	99,99	897K	1.530
22/12/2021	0,11%	0,11	98,87	98,77	98,51	99,20	902K	1.283
21/12/2021	-0,61%	-0,61	98,76	99,39	98,67	99,45	1M	919
20/12/2021	0,36%	0,36	99,37	99,01	98,17	99,49	1M	952
17/12/2021	-0,29%	-0,29	99,01	99,30	99,00	99,50	735K	857
16/12/2021	0,00%	0,00	99,30	99,30	99,07	99,50	1M	1.321
15/12/2021	-0,61%	-0,61	99,30	99,91	99,16	99,99	2M	1.663
14/12/2021	0,30%	0,30	99,91	99,62	99,00	100,00	16M	1.761
13/12/2021	0,02%	0,02	99,61	99,98	98,99	100,50	1M	1.253
10/12/2021	-0,40%	-0,40	99,59	99,85	97,82	99,85	6M	1.291
09/12/2021	2,45%	2,39	99,99	97,58	97,01	99,99	16M	1.218
08/12/2021	-0,10%	-0,10	97,60	97,95	97,45	98,28	1M	1.542
07/12/2021	1,56%	1,50	97,70	97,85	97,42	97,97	3M	1.929
06/12/2021	2,12%	2,00	96,20	94,21	94,21	97,32	2M	1.822
03/12/2021	0,21%	0,20	94,20	94,06	94,00	95,45	2M	1.186
02/12/2021	-2,08%	-2,00	94,00	96,00	94,00	98,05	1M	1.087
01/12/2021	-1,79%	-1,75	96,00	96,95	96,00	97,76	844K	630
30/11/2021	1,51%	1,45	97,75	96,40	96,40	99,50	886K	922
29/11/2021	-0,26%	-0,25	96,30	96,55	94,70	99,47	2M	2.656
26/11/2021	0,16%	0,15	96,55	96,40	95,75	98,00	1M	2.136
25/11/2021	0,89%	0,85	96,40	95,84	95,84	97,48	908K	1.027
24/11/2021	1,65%	1,55	95,55	94,74	93,80	95,96	1M	1.368
23/11/2021	-0,34%	-0,32	94,00	94,32	93,90	94,98	916K	1.998
22/11/2021	-0,72%	-0,68	94,32	95,98	94,00	95,98	1M	1.984
19/11/2021	-1,45%	-1,40	95,00	96,42	95,00	96,69	1M	1.762
18/11/2021	-0,60%	-0,58	96,40	97,24	95,80	97,31	5M	1.615
17/11/2021	-0,53%	-0,52	96,98	97,46	95,80	97,50	1M	1.697
16/11/2021	-0,71%	-0,70	97,50	98,20	97,30	99,45	1M	1.747
12/11/2021	0,51%	0,50	98,20	97,70	97,70	99,29	3M	2.114
11/11/2021	0,50%	0,49	97,70	97,21	97,21	98,80	998K	1.179
10/11/2021	-0,70%	-0,69	97,21	97,90	96,43	97,90	1M	897
09/11/2021	-0,40%	-0,39	97,90	98,29	97,24	98,51	21M	885
08/11/2021	-0,17%	-0,17	98,29	98,57	98,00	99,40	2M	1.660
05/11/2021	0,27%	0,27	98,46	98,30	98,10	98,87	664K	980
04/11/2021	-0,43%	-0,42	98,19	98,59	98,17	98,60	780K	629
03/11/2021	-	-	98,61	98,90	98,15	98,90	1M	1.789

Date,Open,High,Low,Close,Volume
18-May-22,98.54,99.22,98.54,98.88,777769
17-May-22,98.80,99.24,98.50,98.50,1039795
16-May-22,98.79,99.19,98.35,98.70,1373567
13-May-22,99.50,99.50,98.20,98.80,916436
12-May-22,98.84,99.47,98.15,98.98,808071
11-May-22,98.58,98.91,98.13,98.84,718604
10-May-22,98.45,98.89,97.80,98.58,991843
09-May-22,98.89,98.99,97.66,98.45,8804404
06-May-22,99.20,99.49,98.10,98.89,739570
05-May-22,99.50,99.50,97.52,99.28,4730460
04-May-22,99.43,99.90,98.20,99.70,1431337
03-May-22,99.60,99.60,99.07,99.47,613783
02-May-22,99.53,99.60,99.08,99.45,1253732
29-Apr-22,99.75,99.97,99.52,99.92,3125309
28-Apr-22,99.80,99.93,99.52,99.65,618905
27-Apr-22,99.50,99.92,99.11,99.80,4291795
26-Apr-22,99.87,99.97,99.34,99.90,1035427
25-Apr-22,99.97,99.97,99.53,99.87,1411788
22-Apr-22,99.97,99.97,99.50,99.80,1129890
20-Apr-22,99.79,99.82,99.48,99.59,5502279
19-Apr-22,99.40,99.77,99.17,99.44,3056188
18-Apr-22,99.40,99.52,99.00,99.40,3272301
14-Apr-22,99.30,99.53,99.01,99.38,3598841
13-Apr-22,98.92,99.63,98.92,99.30,1048825
12-Apr-22,99.81,99.85,98.91,98.91,993116
11-Apr-22,99.51,99.80,98.47,99.80,1493906
08-Apr-22,99.38,99.83,98.99,99.50,1610029
07-Apr-22,99.48,99.70,98.00,99.38,5568028
06-Apr-22,99.64,99.95,97.40,99.00,3561300
05-Apr-22,99.94,100.07,97.41,99.47,2093423
04-Apr-22,100.06,100.21,97.60,99.94,1454376
01-Apr-22,98.56,100.23,98.56,100.21,882482
31-Mar-22,99.99,100.33,99.59,100.33,2345166
30-Mar-22,99.83,99.97,99.51,99.95,1065541
29-Mar-22,99.67,99.92,99.50,99.63,943390
28-Mar-22,99.20,99.69,98.92,99.60,1132963
25-Mar-22,98.92,99.20,98.46,98.80,5122720
24-Mar-22,98.98,99.09,98.51,98.90,912543
23-Mar-22,99.30,99.46,98.00,98.65,1762566
22-Mar-22,99.18,99.41,98.60,99.30,1309034
21-Mar-22,98.65,99.40,98.51,98.90,1257298
18-Mar-22,99.06,99.46,98.20,98.36,1498424
17-Mar-22,99.01,99.37,98.97,99.06,1267927
16-Mar-22,99.48,99.50,99.15,99.15,1045597
15-Mar-22,99.60,99.60,99.20,99.43,1207491
14-Mar-22,99.60,99.89,98.50,99.00,1178993
11-Mar-22,99.71,99.95,97.33,99.50,1224884
10-Mar-22,100.02,100.17,99.61,99.68,1153538
09-Mar-22,100.40,100.40,99.53,100.27,864151
08-Mar-22,100.10,100.45,99.81,100.29,1324154
07-Mar-22,100.41,100.50,99.90,100.10,693301
04-Mar-22,100.51,100.51,100.07,100.14,1151182
03-Mar-22,99.98,100.51,99.95,100.31,985295
02-Mar-22,100.63,100.78,99.30,99.98,1110252
25-Feb-22,100.39,100.98,99.92,100.84,1501440
24-Feb-22,100.58,100.59,100.00,100.38,1246656
23-Feb-22,99.96,100.92,99.60,100.59,1092448
22-Feb-22,100.80,101.13,99.07,99.56,2067478
21-Feb-22,101.16,101.26,100.72,100.80,1238000
18-Feb-22,100.99,101.20,100.63,100.92,841937
17-Feb-22,100.76,101.26,99.74,100.99,1773381
16-Feb-22,101.19,101.34,98.68,100.76,1936979
15-Feb-22,101.26,101.30,100.79,101.20,1507847
14-Feb-22,101.21,101.33,100.80,101.20,1215196
11-Feb-22,101.23,101.34,100.72,101.24,7039882
10-Feb-22,101.00,101.34,100.95,101.23,6581715
09-Feb-22,101.39,101.39,100.95,101.00,719458
08-Feb-22,100.96,101.40,100.80,101.39,1544063
07-Feb-22,101.37,101.39,100.50,100.93,1256914
04-Feb-22,101.33,101.39,100.87,101.37,1246420
03-Feb-22,101.31,101.39,100.53,101.33,978973
02-Feb-22,101.20,101.39,100.54,101.08,1043121
01-Feb-22,100.00,101.47,100.00,101.20,1297601
31-Jan-22,101.40,101.60,99.04,101.00,1435628
28-Jan-22,101.34,101.60,101.19,101.40,966801
27-Jan-22,101.00,101.45,100.72,101.35,1892688
26-Jan-22,101.09,101.34,100.17,101.00,1822599
25-Jan-22,101.29,101.45,101.00,101.41,1172481
24-Jan-22,101.26,101.39,100.83,101.30,1053684
21-Jan-22,101.21,101.42,101.00,101.31,1180812
20-Jan-22,101.21,101.39,101.00,101.21,983587
19-Jan-22,101.05,101.37,101.00,101.22,1582055
18-Jan-22,100.70,101.30,100.66,101.05,1368320
17-Jan-22,101.20,101.30,100.70,100.98,1782130
14-Jan-22,100.66,101.20,100.54,101.08,1324658
13-Jan-22,101.30,101.30,100.59,100.66,878744
12-Jan-22,101.43,101.43,100.99,101.30,1412742
11-Jan-22,100.95,101.41,100.68,101.08,867801
10-Jan-22,100.90,101.00,100.00,100.95,1062155
07-Jan-22,101.00,101.00,100.21,100.91,866125
06-Jan-22,100.97,101.02,100.23,100.41,632331
05-Jan-22,101.00,101.44,100.46,100.97,858096
04-Jan-22,101.08,101.45,100.65,100.70,733245
03-Jan-22,100.50,101.96,100.50,101.08,931557
30-Dec-21,101.36,101.73,101.00,101.07,857068
29-Dec-21,101.70,102.50,101.26,101.54,962605
28-Dec-21,101.95,103.65,100.02,101.70,1266238
27-Dec-21,99.99,101.95,99.16,101.95,1019096
23-Dec-21,99.45,99.99,99.10,99.57,896535
22-Dec-21,98.77,99.20,98.51,98.87,901798
21-Dec-21,99.39,99.45,98.67,98.76,1134664
20-Dec-21,99.01,99.49,98.17,99.37,1400074
17-Dec-21,99.30,99.50,99.00,99.01,735363
16-Dec-21,99.30,99.50,99.07,99.30,1461030
15-Dec-21,99.91,99.99,99.16,99.30,1502927
14-Dec-21,99.62,100.00,99.00,99.91,16347248
13-Dec-21,99.98,100.50,98.99,99.61,1007077
10-Dec-21,99.85,99.85,97.82,99.59,5744062
09-Dec-21,97.58,99.99,97.01,99.99,16101933
08-Dec-21,97.95,98.28,97.45,97.60,1357567
07-Dec-21,97.85,97.97,97.42,97.70,3040957
06-Dec-21,94.21,97.32,94.21,96.20,2498884
03-Dec-21,94.06,95.45,94.00,94.20,1797743
02-Dec-21,96.00,98.05,94.00,94.00,1473802
01-Dec-21,96.95,97.76,96.00,96.00,843699
30-Nov-21,96.40,99.50,96.40,97.75,885902
29-Nov-21,96.55,99.47,94.70,96.30,1501991
26-Nov-21,96.40,98.00,95.75,96.55,1142768
25-Nov-21,95.84,97.48,95.84,96.40,907680
24-Nov-21,94.74,95.96,93.80,95.55,1001665
23-Nov-21,94.32,94.98,93.90,94.00,916415
22-Nov-21,95.98,95.98,94.00,94.32,1267342
19-Nov-21,96.42,96.69,95.00,95.00,1336558
18-Nov-21,97.24,97.31,95.80,96.40,5190007
17-Nov-21,97.46,97.50,95.80,96.98,1399417
16-Nov-21,98.20,99.45,97.30,97.50,1187460
12-Nov-21,97.70,99.29,97.70,98.20,2955124
11-Nov-21,97.21,98.80,97.21,97.70,997935
10-Nov-21,97.90,97.90,96.43,97.21,1349236
09-Nov-21,98.29,98.51,97.24,97.90,21367558
08-Nov-21,98.57,99.40,98.00,98.29,1866831
05-Nov-21,98.30,98.87,98.10,98.46,664500
04-Nov-21,98.59,98.60,98.17,98.19,779687
03-Nov-21,98.90,98.90,98.15,98.61,1291617

*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...