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
08/12/2023	0,33%	0,35	107,49	107,14	106,95	107,53	4M	6.728
07/12/2023	-0,06%	-0,06	107,14	107,00	106,95	107,30	6M	5.229
06/12/2023	-0,37%	-0,40	107,20	107,80	107,20	107,84	5M	4.660
05/12/2023	-0,34%	-0,37	107,60	107,97	107,37	107,99	3M	5.269
04/12/2023	0,06%	0,07	107,97	107,90	107,75	108,00	3M	5.547
01/12/2023	-0,75%	-0,82	107,90	107,85	107,50	108,45	6M	9.438
30/11/2023	0,37%	0,40	108,72	108,32	107,00	108,88	10M	4.303
29/11/2023	0,18%	0,20	108,32	108,12	107,95	108,42	3M	6.936
28/11/2023	0,00%	0,00	108,12	108,14	107,95	108,39	6M	6.619
27/11/2023	0,31%	0,33	108,12	108,02	107,98	108,49	6M	8.307
24/11/2023	-0,29%	-0,31	107,79	108,10	107,79	108,67	4M	5.141

23/11/2023	0,05%	0,05	108,10	108,10	107,98	108,47	4M	7.264
22/11/2023	-0,41%	-0,44	108,05	108,59	107,95	108,79	3M	7.385
21/11/2023	-0,01%	-0,01	108,49	108,50	108,06	108,75	4M	5.091
20/11/2023	0,01%	0,01	108,50	108,55	107,95	108,80	5M	6.673
17/11/2023	-0,30%	-0,33	108,49	108,82	108,06	109,10	5M	3.934
16/11/2023	0,15%	0,16	108,82	108,66	108,60	109,00	4M	3.404
14/11/2023	-0,11%	-0,12	108,66	108,78	108,50	109,00	3M	3.145
13/11/2023	-0,20%	-0,22	108,78	109,00	108,30	109,24	5M	5.238
10/11/2023	0,37%	0,40	109,00	108,60	108,30	109,49	3M	2.893
09/11/2023	0,21%	0,23	108,60	108,37	108,16	109,00	3M	2.136
08/11/2023	0,31%	0,34	108,37	108,03	107,90	108,48	4M	4.248
07/11/2023	0,13%	0,14	108,03	107,92	107,66	108,29	2M	4.985
06/11/2023	0,17%	0,18	107,89	107,71	107,70	108,68	3M	2.704
03/11/2023	0,20%	0,21	107,71	107,50	107,40	107,88	3M	3.133
01/11/2023	-0,39%	-0,42	107,50	107,40	107,20	107,92	9M	13.003
31/10/2023	0,03%	0,03	107,92	107,85	107,65	108,28	32M	2.580
30/10/2023	0,09%	0,10	107,89	107,79	107,28	109,11	7M	5.054
27/10/2023	-0,89%	-0,97	107,79	108,49	107,10	108,75	4M	5.919
26/10/2023	0,24%	0,26	108,76	108,45	108,01	108,90	3M	2.722
25/10/2023	0,77%	0,83	108,50	107,70	107,65	109,12	4M	4.734
24/10/2023	-0,17%	-0,18	107,67	107,84	107,51	107,85	2M	2.590
23/10/2023	0,06%	0,07	107,85	107,78	107,44	108,00	4M	4.942
20/10/2023	-0,12%	-0,13	107,78	107,92	107,66	108,10	3M	4.857
19/10/2023	-0,01%	-0,01	107,91	107,87	107,56	107,91	2M	3.835
18/10/2023	0,10%	0,11	107,92	107,81	107,57	107,95	2M	3.098
17/10/2023	-0,13%	-0,14	107,81	107,95	107,50	107,95	4M	3.357
16/10/2023	0,09%	0,10	107,95	107,85	107,70	107,95	3M	3.278
13/10/2023	-0,13%	-0,14	107,85	108,47	107,58	108,47	2M	3.343
11/10/2023	0,02%	0,02	107,99	107,97	107,76	108,49	3M	3.106
10/10/2023	-0,11%	-0,12	107,97	108,00	107,67	108,09	6M	3.068
09/10/2023	-0,59%	-0,64	108,09	108,34	107,80	108,73	4M	4.938
06/10/2023	0,19%	0,21	108,73	108,52	108,00	108,80	18M	5.326
05/10/2023	-1,97%	-2,18	108,52	108,97	108,00	108,97	3M	3.650
04/10/2023	0,09%	0,10	110,70	110,22	110,22	111,03	3M	3.041
03/10/2023	0,24%	0,27	110,60	110,37	110,20	111,00	2M	3.259
02/10/2023	-2,10%	-2,37	110,33	111,80	109,17	112,25	5M	6.525
29/09/2023	0,45%	0,50	112,70	112,20	112,02	113,00	49M	5.831
28/09/2023	0,04%	0,05	112,20	112,49	111,11	112,49	30M	8.205
27/09/2023	-0,17%	-0,19	112,15	112,50	111,63	113,00	32M	4.498
26/09/2023	-0,04%	-0,05	112,34	112,20	111,92	112,94	18M	3.231
25/09/2023	-0,09%	-0,10	112,39	112,10	112,01	112,50	2M	2.876
22/09/2023	0,26%	0,29	112,49	112,81	112,20	113,00	3M	4.333
21/09/2023	-0,36%	-0,40	112,20	112,64	111,92	113,00	4M	3.735
20/09/2023	-0,44%	-0,50	112,60	113,10	111,38	113,40	6M	5.392
19/09/2023	0,55%	0,62	113,10	112,48	112,31	113,14	3M	2.615
18/09/2023	-0,04%	-0,04	112,48	113,02	112,21	113,20	2M	3.578
15/09/2023	-0,06%	-0,07	112,52	112,59	111,99	113,36	4M	7.668
14/09/2023	0,09%	0,10	112,59	112,49	112,37	112,97	3M	3.232
13/09/2023	-0,02%	-0,02	112,49	112,51	112,34	112,94	2M	1.850
12/09/2023	-0,40%	-0,45	112,51	112,80	112,30	113,10	3M	4.670
11/09/2023	-0,19%	-0,22	112,96	113,30	112,75	113,50	3M	4.309
08/09/2023	-0,28%	-0,32	113,18	113,49	112,75	113,50	2M	4.225
06/09/2023	0,62%	0,70	113,50	112,80	112,12	113,70	3M	3.225
05/09/2023	0,18%	0,20	112,80	113,00	112,00	113,28	2M	3.587
04/09/2023	-0,35%	-0,40	112,60	113,07	112,38	113,48	9M	3.122
01/09/2023	-0,70%	-0,80	113,00	112,62	112,25	114,00	2M	3.026
31/08/2023	0,77%	0,87	113,80	113,38	112,66	113,86	19M	2.725
30/08/2023	-0,21%	-0,24	112,93	113,20	107,28	114,00	14M	7.227
29/08/2023	0,32%	0,36	113,17	112,80	112,79	113,49	18M	2.809
28/08/2023	0,01%	0,01	112,81	112,79	112,79	113,25	17M	4.144
25/08/2023	-0,04%	-0,05	112,80	112,85	112,25	112,85	2M	3.995
24/08/2023	-0,40%	-0,45	112,85	113,30	112,23	113,30	2M	3.164
23/08/2023	0,11%	0,13	113,30	113,17	112,80	113,35	11M	2.523
22/08/2023	-0,11%	-0,13	113,17	113,30	112,60	113,49	2M	2.515
21/08/2023	0,09%	0,10	113,30	113,18	112,40	113,30	2M	3.685
18/08/2023	0,81%	0,91	113,20	112,29	112,00	113,22	4M	6.136
17/08/2023	0,26%	0,29	112,29	112,40	111,02	112,59	3M	3.905
16/08/2023	-0,47%	-0,53	112,00	112,53	111,80	112,89	3M	4.024
15/08/2023	0,37%	0,42	112,53	112,36	111,91	112,54	3M	3.383
14/08/2023	-0,40%	-0,45	112,11	111,97	111,70	112,40	4M	3.476
11/08/2023	0,44%	0,49	112,56	112,03	111,59	112,79	3M	5.569
10/08/2023	0,09%	0,10	112,07	112,02	111,80	113,00	2M	2.665
09/08/2023	-0,56%	-0,63	111,97	112,49	111,69	113,00	2M	3.598
08/08/2023	1,40%	1,55	112,60	111,99	111,23	112,74	3M	4.402
07/08/2023	-0,71%	-0,79	111,05	111,83	111,00	112,87	4M	5.451
04/08/2023	0,04%	0,04	111,84	111,67	110,50	112,44	4M	6.107
03/08/2023	-0,18%	-0,20	111,80	112,00	110,67	112,86	3M	6.162
02/08/2023	1,50%	1,65	112,00	110,16	110,02	112,00	2M	2.824
01/08/2023	-2,22%	-2,50	110,35	113,20	107,50	113,37	10M	7.219
31/07/2023	-1,35%	-1,54	112,85	113,85	112,18	114,60	6M	8.145
28/07/2023	0,53%	0,60	114,39	113,79	113,48	114,40	16M	2.615
27/07/2023	0,52%	0,59	113,79	113,20	113,14	113,80	16M	2.304
26/07/2023	1,26%	1,41	113,20	111,85	111,80	113,50	16M	4.138
25/07/2023	2,09%	2,29	111,79	110,15	109,74	111,80	2M	2.872
24/07/2023	-0,32%	-0,35	109,50	109,85	109,05	110,39	2M	5.814
21/07/2023	-0,09%	-0,10	109,85	110,10	109,56	110,50	3M	6.047
20/07/2023	-0,56%	-0,62	109,95	110,56	109,81	110,99	2M	5.752
19/07/2023	-0,39%	-0,43	110,57	111,00	109,84	111,73	2M	4.031
18/07/2023	-0,82%	-0,92	111,00	112,01	110,50	112,34	2M	5.309
17/07/2023	0,31%	0,35	111,92	111,57	111,50	112,65	3M	3.243
14/07/2023	0,80%	0,89	111,57	110,71	110,71	112,00	5M	3.838
13/07/2023	0,85%	0,93	110,68	109,70	109,07	110,90	3M	3.328
12/07/2023	0,83%	0,90	109,75	109,04	109,00	109,94	2M	3.097
11/07/2023	-0,32%	-0,35	108,85	109,00	108,71	109,60	3M	4.665
10/07/2023	-0,04%	-0,04	109,20	109,29	109,00	109,97	3M	4.157
07/07/2023	0,18%	0,20	109,24	109,85	109,01	110,00	5M	3.447
06/07/2023	-0,23%	-0,25	109,04	109,29	109,00	109,93	3M	4.385
05/07/2023	0,36%	0,39	109,29	108,87	108,10	109,90	2M	3.962
04/07/2023	-0,32%	-0,35	108,90	109,95	108,16	109,99	3M	6.036
03/07/2023	-1,12%	-1,24	109,25	109,06	107,77	110,42	4M	4.787
30/06/2023	2,70%	2,90	110,49	107,59	107,30	111,00	12M	8.527
29/06/2023	2,48%	2,60	107,59	104,99	104,90	107,95	16M	6.071
28/06/2023	0,06%	0,06	104,99	104,93	104,71	105,18	5M	7.333
27/06/2023	-0,01%	-0,01	104,93	105,00	104,70	105,20	5M	7.051
26/06/2023	0,04%	0,04	104,94	104,91	104,70	105,35	4M	7.498
23/06/2023	-0,55%	-0,58	104,90	104,82	104,72	105,37	5M	8.299
22/06/2023	0,21%	0,22	105,48	104,97	104,90	105,50	5M	6.955
21/06/2023	0,27%	0,28	105,26	104,98	104,70	105,47	4M	7.587
20/06/2023	-0,01%	-0,01	104,98	104,98	104,67	105,01	5M	7.279
19/06/2023	0,03%	0,03	104,99	105,00	104,75	105,08	3M	6.941
16/06/2023	0,02%	0,02	104,96	105,00	104,70	105,05	3M	5.547
15/06/2023	-0,04%	-0,04	104,94	104,98	104,65	105,07	3M	6.748
14/06/2023	-0,07%	-0,07	104,98	105,05	104,61	105,10	7M	6.586
13/06/2023	0,82%	0,85	105,05	104,19	103,90	105,09	4M	9.789
12/06/2023	0,89%	0,92	104,20	103,28	103,28	104,23	3M	6.218
09/06/2023	-0,12%	-0,12	103,28	103,37	103,10	103,41	3M	3.482
07/06/2023	-0,18%	-0,19	103,40	103,48	102,98	103,49	3M	4.426
06/06/2023	-0,16%	-0,17	103,59	103,76	103,28	103,77	4M	5.114
05/06/2023	0,29%	0,30	103,76	103,70	103,40	103,79	4M	6.143
02/06/2023	-0,18%	-0,19	103,46	103,69	102,81	104,00	4M	5.768
01/06/2023	-0,65%	-0,68	103,65	103,31	103,14	104,30	10M	3.707
31/05/2023	0,54%	0,56	104,33	103,76	103,42	104,39	6M	3.947
30/05/2023	-	-	103,77	103,76	103,30	103,79	15M	4.382

Date,Open,High,Low,Close,Volume
08-Dec-23,107.14,107.53,106.95,107.49,3764901
07-Dec-23,107.00,107.30,106.95,107.14,5738837
06-Dec-23,107.80,107.84,107.20,107.20,5351326
05-Dec-23,107.97,107.99,107.37,107.60,3149462
04-Dec-23,107.90,108.00,107.75,107.97,2837749
01-Dec-23,107.85,108.45,107.50,107.90,6419787
30-Nov-23,108.32,108.88,107.00,108.72,9929875
29-Nov-23,108.12,108.42,107.95,108.32,3427161
28-Nov-23,108.14,108.39,107.95,108.12,5615977
27-Nov-23,108.02,108.49,107.98,108.12,6064115
24-Nov-23,108.10,108.67,107.79,107.79,4429562
23-Nov-23,108.10,108.47,107.98,108.10,3530264
22-Nov-23,108.59,108.79,107.95,108.05,3222780
21-Nov-23,108.50,108.75,108.06,108.49,3690978
20-Nov-23,108.55,108.80,107.95,108.50,4752177
17-Nov-23,108.82,109.10,108.06,108.49,4600557
16-Nov-23,108.66,109.00,108.60,108.82,3727470
14-Nov-23,108.78,109.00,108.50,108.66,3089103
13-Nov-23,109.00,109.24,108.30,108.78,4527872
10-Nov-23,108.60,109.49,108.30,109.00,3080452
09-Nov-23,108.37,109.00,108.16,108.60,3375379
08-Nov-23,108.03,108.48,107.90,108.37,3543158
07-Nov-23,107.92,108.29,107.66,108.03,2315393
06-Nov-23,107.71,108.68,107.70,107.89,2752902
03-Nov-23,107.50,107.88,107.40,107.71,3296863
01-Nov-23,107.40,107.92,107.20,107.50,9175896
31-Oct-23,107.85,108.28,107.65,107.92,32014102
30-Oct-23,107.79,109.11,107.28,107.89,6520063
27-Oct-23,108.49,108.75,107.10,107.79,4124147
26-Oct-23,108.45,108.90,108.01,108.76,2633722
25-Oct-23,107.70,109.12,107.65,108.50,3785587
24-Oct-23,107.84,107.85,107.51,107.67,1980982
23-Oct-23,107.78,108.00,107.44,107.85,3705327
20-Oct-23,107.92,108.10,107.66,107.78,2525129
19-Oct-23,107.87,107.91,107.56,107.91,1753515
18-Oct-23,107.81,107.95,107.57,107.92,2227167
17-Oct-23,107.95,107.95,107.50,107.81,3907819
16-Oct-23,107.85,107.95,107.70,107.95,2943790
13-Oct-23,108.47,108.47,107.58,107.85,2269835
11-Oct-23,107.97,108.49,107.76,107.99,3111725
10-Oct-23,108.00,108.09,107.67,107.97,6100102
09-Oct-23,108.34,108.73,107.80,108.09,4261222
06-Oct-23,108.52,108.80,108.00,108.73,18047349
05-Oct-23,108.97,108.97,108.00,108.52,3330537
04-Oct-23,110.22,111.03,110.22,110.70,3395262
03-Oct-23,110.37,111.00,110.20,110.60,2175270
02-Oct-23,111.80,112.25,109.17,110.33,4927682
29-Sep-23,112.20,113.00,112.02,112.70,48641082
28-Sep-23,112.49,112.49,111.11,112.20,29780901
27-Sep-23,112.50,113.00,111.63,112.15,31512986
26-Sep-23,112.20,112.94,111.92,112.34,17765072
25-Sep-23,112.10,112.50,112.01,112.39,2004981
22-Sep-23,112.81,113.00,112.20,112.49,2600518
21-Sep-23,112.64,113.00,111.92,112.20,3664629
20-Sep-23,113.10,113.40,111.38,112.60,5950175
19-Sep-23,112.48,113.14,112.31,113.10,2710542
18-Sep-23,113.02,113.20,112.21,112.48,2401454
15-Sep-23,112.59,113.36,111.99,112.52,4257374
14-Sep-23,112.49,112.97,112.37,112.59,3310227
13-Sep-23,112.51,112.94,112.34,112.49,2460056
12-Sep-23,112.80,113.10,112.30,112.51,2794243
11-Sep-23,113.30,113.50,112.75,112.96,3273920
08-Sep-23,113.49,113.50,112.75,113.18,2313289
06-Sep-23,112.80,113.70,112.12,113.50,3088993
05-Sep-23,113.00,113.28,112.00,112.80,2135749
04-Sep-23,113.07,113.48,112.38,112.60,8812482
01-Sep-23,112.62,114.00,112.25,113.00,2135226
31-Aug-23,113.38,113.86,112.66,113.80,18544337
30-Aug-23,113.20,114.00,107.28,112.93,14491643
29-Aug-23,112.80,113.49,112.79,113.17,17647880
28-Aug-23,112.79,113.25,112.79,112.81,17123847
25-Aug-23,112.85,112.85,112.25,112.80,1990668
24-Aug-23,113.30,113.30,112.23,112.85,2262370
23-Aug-23,113.17,113.35,112.80,113.30,10680790
22-Aug-23,113.30,113.49,112.60,113.17,2329829
21-Aug-23,113.18,113.30,112.40,113.30,1916521
18-Aug-23,112.29,113.22,112.00,113.20,3740562
17-Aug-23,112.40,112.59,111.02,112.29,2915143
16-Aug-23,112.53,112.89,111.80,112.00,2909697
15-Aug-23,112.36,112.54,111.91,112.53,3187037
14-Aug-23,111.97,112.40,111.70,112.11,3581262
11-Aug-23,112.03,112.79,111.59,112.56,3364983
10-Aug-23,112.02,113.00,111.80,112.07,1795585
09-Aug-23,112.49,113.00,111.69,111.97,2416642
08-Aug-23,111.99,112.74,111.23,112.60,3086860
07-Aug-23,111.83,112.87,111.00,111.05,3559610
04-Aug-23,111.67,112.44,110.50,111.84,4287599
03-Aug-23,112.00,112.86,110.67,111.80,3239325
02-Aug-23,110.16,112.00,110.02,112.00,2225524
01-Aug-23,113.20,113.37,107.50,110.35,10200713
31-Jul-23,113.85,114.60,112.18,112.85,5790946
28-Jul-23,113.79,114.40,113.48,114.39,16177161
27-Jul-23,113.20,113.80,113.14,113.79,16363751
26-Jul-23,111.85,113.50,111.80,113.20,16436121
25-Jul-23,110.15,111.80,109.74,111.79,1929583
24-Jul-23,109.85,110.39,109.05,109.50,2351227
21-Jul-23,110.10,110.50,109.56,109.85,2839140
20-Jul-23,110.56,110.99,109.81,109.95,2276909
19-Jul-23,111.00,111.73,109.84,110.57,2368514
18-Jul-23,112.01,112.34,110.50,111.00,2456238
17-Jul-23,111.57,112.65,111.50,111.92,2723026
14-Jul-23,110.71,112.00,110.71,111.57,4835032
13-Jul-23,109.70,110.90,109.07,110.68,3460150
12-Jul-23,109.04,109.94,109.00,109.75,2320440
11-Jul-23,109.00,109.60,108.71,108.85,2770215
10-Jul-23,109.29,109.97,109.00,109.20,3216990
07-Jul-23,109.85,110.00,109.01,109.24,5305197
06-Jul-23,109.29,109.93,109.00,109.04,2570555
05-Jul-23,108.87,109.90,108.10,109.29,2146444
04-Jul-23,109.95,109.99,108.16,108.90,3497007
03-Jul-23,109.06,110.42,107.77,109.25,3816400
30-Jun-23,107.59,111.00,107.30,110.49,12432605
29-Jun-23,104.99,107.95,104.90,107.59,16465214
28-Jun-23,104.93,105.18,104.71,104.99,5225813
27-Jun-23,105.00,105.20,104.70,104.93,4582334
26-Jun-23,104.91,105.35,104.70,104.94,4216616
23-Jun-23,104.82,105.37,104.72,104.90,5118452
22-Jun-23,104.97,105.50,104.90,105.48,5017226
21-Jun-23,104.98,105.47,104.70,105.26,4040467
20-Jun-23,104.98,105.01,104.67,104.98,4694405
19-Jun-23,105.00,105.08,104.75,104.99,3342273
16-Jun-23,105.00,105.05,104.70,104.96,3142013
15-Jun-23,104.98,105.07,104.65,104.94,3173799
14-Jun-23,105.05,105.10,104.61,104.98,6925238
13-Jun-23,104.19,105.09,103.90,105.05,3548662
12-Jun-23,103.28,104.23,103.28,104.20,2897497
09-Jun-23,103.37,103.41,103.10,103.28,3169788
07-Jun-23,103.48,103.49,102.98,103.40,3231196
06-Jun-23,103.76,103.77,103.28,103.59,4192290
05-Jun-23,103.70,103.79,103.40,103.76,3644180
02-Jun-23,103.69,104.00,102.81,103.46,4243073
01-Jun-23,103.31,104.30,103.14,103.65,10004314
31-May-23,103.76,104.39,103.42,104.33,5606621
30-May-23,103.76,103.79,103.30,103.77,14758026

*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