Cotação atual, histórico e gráfico do papel: TRXY11

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 TRXY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,98%	-0,19	9,40	9,59	9,40	9,59	5K	12
27/08/2025	0,10%	0,01	9,59	9,57	9,49	9,60	2K	25
26/08/2025	0,10%	0,01	9,58	9,70	9,32	9,70	6K	30
25/08/2025	0,63%	0,06	9,57	9,53	9,38	9,57	4K	35
22/08/2025	1,06%	0,10	9,51	9,49	9,34	9,55	657	10
21/08/2025	-0,95%	-0,09	9,41	9,50	9,40	9,50	199	10
20/08/2025	-0,52%	-0,05	9,50	9,51	9,30	9,54	286K	30

19/08/2025	-1,34%	-0,13	9,55	9,70	9,55	9,70	11K	31
18/08/2025	-0,21%	-0,02	9,68	9,55	9,55	9,70	15K	19
15/08/2025	1,89%	0,18	9,70	9,70	9,69	9,70	10K	22
14/08/2025	-1,24%	-0,12	9,52	9,74	9,51	9,75	4K	23
13/08/2025	1,05%	0,10	9,64	9,46	9,44	9,64	4K	19
12/08/2025	-0,52%	-0,05	9,54	9,69	9,48	9,69	2K	14
11/08/2025	-0,52%	-0,05	9,59	9,70	9,48	9,70	864	17
08/08/2025	0,10%	0,01	9,64	9,65	9,47	9,66	2K	20
07/08/2025	-0,21%	-0,02	9,63	9,45	9,45	9,63	4K	21
06/08/2025	-0,41%	-0,04	9,65	9,68	9,47	9,68	2K	19
05/08/2025	1,04%	0,10	9,69	9,57	9,44	9,69	253K	22
04/08/2025	0,10%	0,01	9,59	9,43	9,42	9,65	541	18
01/08/2025	-1,03%	-0,10	9,58	9,66	9,58	9,66	394	6
31/07/2025	0,10%	0,01	9,68	9,68	9,51	9,69	2K	15
30/07/2025	-0,10%	-0,01	9,67	9,69	9,50	9,69	298	7
29/07/2025	0,41%	0,04	9,68	9,64	9,48	9,69	966	13
28/07/2025	0,00%	0,00	9,64	9,64	9,44	9,64	4K	33
25/07/2025	-0,10%	-0,01	9,64	9,65	9,44	9,65	7K	91
24/07/2025	-0,31%	-0,03	9,65	9,69	9,49	9,69	755K	799
23/07/2025	-0,31%	-0,03	9,68	9,71	9,44	9,71	6K	66
22/07/2025	0,10%	0,01	9,71	9,70	9,23	9,76	6K	68
21/07/2025	-0,41%	-0,04	9,70	9,78	9,56	9,78	86K	45
18/07/2025	0,41%	0,04	9,74	9,71	9,62	9,75	425K	72
17/07/2025	0,00%	0,00	9,70	9,80	9,40	9,80	19K	47
16/07/2025	0,00%	0,00	9,70	9,80	9,61	9,80	238K	232
15/07/2025	0,00%	0,00	9,70	9,71	9,54	9,80	209K	50
14/07/2025	0,00%	0,00	9,70	9,79	9,70	9,80	5K	34
11/07/2025	0,00%	0,00	9,70	9,39	9,39	9,70	1K	15
10/07/2025	-1,02%	-0,10	9,70	9,80	9,70	9,80	194K	78
09/07/2025	1,03%	0,10	9,80	9,35	9,35	9,80	404K	22
08/07/2025	-1,02%	-0,10	9,70	9,80	9,70	9,80	3K	13
07/07/2025	0,31%	0,03	9,80	9,80	9,30	9,80	820	24
04/07/2025	1,77%	0,17	9,77	9,80	9,77	9,80	1K	5
03/07/2025	-2,04%	-0,20	9,60	9,79	9,17	9,79	3K	21
02/07/2025	3,92%	0,37	9,80	9,43	9,13	9,80	470K	22
01/07/2025	1,51%	0,14	9,43	9,28	9,28	9,66	1K	13
27/06/2025	2,09%	0,19	9,29	9,15	9,01	9,31	12K	27
26/06/2025	-5,21%	-0,50	9,10	9,60	9,09	9,60	2K	21
25/06/2025	4,23%	0,39	9,60	9,22	9,10	9,60	2K	24
24/06/2025	-0,11%	-0,01	9,21	9,22	9,20	9,22	2K	11
23/06/2025	2,33%	0,21	9,22	9,25	9,01	9,34	3K	41
20/06/2025	0,11%	0,01	9,01	9,01	9,00	9,25	3K	33
18/06/2025	-1,10%	-0,10	9,00	9,40	9,00	9,60	17K	41
17/06/2025	-0,33%	-0,03	9,10	9,12	9,10	9,22	22K	33
16/06/2025	-3,89%	-0,37	9,13	9,31	9,08	9,49	1K	13
13/06/2025	4,28%	0,39	9,50	9,22	9,05	9,50	539	16
12/06/2025	-4,11%	-0,39	9,11	9,02	9,02	9,50	2K	13
11/06/2025	5,56%	0,50	9,50	9,12	9,04	9,58	718	10
10/06/2025	1,12%	0,10	9,00	8,99	8,80	9,05	7K	27
09/06/2025	-7,19%	-0,69	8,90	9,60	8,90	9,60	5K	36
06/06/2025	3,90%	0,36	9,59	9,02	9,02	9,59	2K	12
05/06/2025	-3,75%	-0,36	9,23	9,60	9,23	9,60	2K	12
04/06/2025	0,21%	0,02	9,59	9,60	9,51	9,60	613	10
03/06/2025	6,33%	0,57	9,57	9,10	9,10	9,59	841	10
02/06/2025	-4,36%	-0,41	9,00	9,51	9,00	9,65	7K	21
30/05/2025	2,28%	0,21	9,41	9,30	9,30	9,43	3K	26
29/05/2025	-1,39%	-0,13	9,20	9,15	9,15	9,39	5K	24
28/05/2025	0,86%	0,08	9,33	9,35	9,16	9,35	689	10
27/05/2025	0,22%	0,02	9,25	9,24	9,11	9,25	6K	23
26/05/2025	-0,11%	-0,01	9,23	9,26	9,11	9,26	34K	35
23/05/2025	1,54%	0,14	9,24	9,20	9,11	9,29	1K	24
22/05/2025	-1,09%	-0,10	9,10	9,30	9,10	9,30	548K	22
21/05/2025	-0,22%	-0,02	9,20	9,29	8,98	9,29	5K	38
20/05/2025	0,00%	0,00	9,22	9,19	8,86	9,31	7K	30
19/05/2025	1,10%	0,10	9,22	9,22	8,99	9,29	6K	40
16/05/2025	-1,83%	-0,17	9,12	9,10	9,06	9,30	5K	38
15/05/2025	2,43%	0,22	9,29	9,17	9,17	9,30	3K	25
14/05/2025	0,33%	0,03	9,07	9,32	9,07	9,32	257	8
13/05/2025	-3,62%	-0,34	9,04	9,37	9,04	9,37	1K	10
12/05/2025	-0,53%	-0,05	9,38	9,43	9,03	9,43	6K	19
09/05/2025	0,00%	0,00	9,43	9,45	9,43	9,45	2K	22
08/05/2025	0,00%	0,00	9,43	9,44	9,43	9,44	2K	11
07/05/2025	4,08%	0,37	9,43	9,02	9,00	9,44	3K	14
06/05/2025	1,12%	0,10	9,06	9,20	9,00	9,47	4K	27
05/05/2025	-3,45%	-0,32	8,96	9,38	8,96	9,49	21K	39
02/05/2025	-1,80%	-0,17	9,28	9,35	9,28	9,70	20K	31
30/04/2025	-0,42%	-0,04	9,45	9,30	9,01	9,59	2K	21
29/04/2025	4,63%	0,42	9,49	9,07	8,99	9,60	2K	16
28/04/2025	0,11%	0,01	9,07	8,81	8,81	9,11	86K	28
25/04/2025	2,84%	0,25	9,06	8,82	8,82	9,14	14K	78
24/04/2025	-0,34%	-0,03	8,81	8,84	8,78	9,20	16K	248
23/04/2025	0,68%	0,06	8,84	9,59	8,81	9,59	3K	44
22/04/2025	0,23%	0,02	8,78	9,00	8,78	9,00	456K	5.047
17/04/2025	-2,45%	-0,22	8,76	9,00	8,76	9,00	4M	98
16/04/2025	0,34%	0,03	8,98	8,96	8,96	9,00	650K	27
15/04/2025	-1,76%	-0,16	8,95	9,15	8,95	9,15	1M	451
14/04/2025	-2,46%	-0,23	9,11	9,34	8,76	9,63	786K	60
11/04/2025	-0,53%	-0,05	9,34	9,38	8,81	9,38	2K	20
10/04/2025	-0,53%	-0,05	9,39	9,42	8,90	9,42	4K	14
09/04/2025	-0,53%	-0,05	9,44	9,49	9,04	9,49	2K	12
08/04/2025	7,84%	0,69	9,49	9,51	9,00	9,51	729	11
07/04/2025	-3,30%	-0,30	8,80	9,10	8,80	9,65	243K	317
04/04/2025	-4,91%	-0,47	9,10	9,57	9,10	9,57	2M	35
03/04/2025	-0,83%	-0,08	9,57	9,65	9,19	9,65	7K	30
02/04/2025	4,89%	0,45	9,65	9,75	9,20	9,75	4K	25
01/04/2025	-4,76%	-0,46	9,20	9,98	9,20	9,98	252K	772
31/03/2025	0,21%	0,02	9,66	9,67	9,20	9,67	347K	333
28/03/2025	-0,31%	-0,03	9,64	9,67	9,64	9,67	802	16
27/03/2025	-0,31%	-0,03	9,67	9,70	9,12	9,70	799	13
26/03/2025	0,31%	0,03	9,70	9,30	9,10	9,70	372K	40
25/03/2025	-0,31%	-0,03	9,67	9,70	9,31	9,70	139K	179
24/03/2025	0,00%	0,00	9,70	9,70	9,40	9,70	7K	21
21/03/2025	-1,12%	-0,11	9,70	9,80	9,50	9,81	419K	111
20/03/2025	0,10%	0,01	9,81	9,80	9,50	9,81	103K	121
19/03/2025	-0,20%	-0,02	9,80	9,53	9,40	9,82	17K	84
18/03/2025	0,00%	0,00	9,82	9,82	9,75	9,82	368K	411
17/03/2025	0,61%	0,06	9,82	9,50	9,50	9,82	309K	336
14/03/2025	-0,71%	-0,07	9,76	9,84	9,76	9,84	148K	157
13/03/2025	0,00%	0,00	9,83	9,85	9,29	9,85	2M	172
12/03/2025	-0,30%	-0,03	9,83	9,66	9,50	9,87	237K	253
11/03/2025	-0,20%	-0,02	9,86	9,88	9,50	9,88	51K	515
10/03/2025	0,00%	0,00	9,88	9,88	9,30	9,89	198K	1.207
07/03/2025	1,33%	0,13	9,88	9,85	9,30	9,89	15K	36
06/03/2025	0,00%	0,00	9,75	9,90	9,75	9,90	4K	23
05/03/2025	-1,12%	-0,11	9,75	10,01	9,75	10,02	612K	37
28/02/2025	0,00%	0,00	9,86	9,86	9,70	9,86	4K	18
27/02/2025	3,79%	0,36	9,86	9,50	9,50	9,86	767	6
26/02/2025	-3,65%	-0,36	9,50	9,86	9,50	9,86	1K	17
25/02/2025	0,20%	0,02	9,86	9,86	9,10	9,88	163K	48
24/02/2025	0,00%	0,00	9,84	9,64	9,64	9,88	336K	16
21/02/2025	9,09%	0,82	9,84	9,10	9,10	9,89	3K	14
20/02/2025	0,22%	0,02	9,02	9,01	9,01	9,10	8K	12
19/02/2025	-5,36%	-0,51	9,00	9,31	9,00	9,91	18K	38
18/02/2025	-4,23%	-0,42	9,51	9,92	9,51	9,92	8K	10
17/02/2025	-0,10%	-0,01	9,93	9,70	9,51	9,93	22K	38
14/02/2025	-0,10%	-0,01	9,94	9,95	9,90	9,95	83K	134
13/02/2025	-	-	9,95	9,98	9,50	9,98	2K	10

Date,Open,High,Low,Close,Volume
28-Aug-25,9.59,9.59,9.40,9.40,5040
27-Aug-25,9.57,9.60,9.49,9.59,2049
26-Aug-25,9.70,9.70,9.32,9.58,6043
25-Aug-25,9.53,9.57,9.38,9.57,4459
22-Aug-25,9.49,9.55,9.34,9.51,657
21-Aug-25,9.50,9.50,9.40,9.41,199
20-Aug-25,9.51,9.54,9.30,9.50,286185
19-Aug-25,9.70,9.70,9.55,9.55,11272
18-Aug-25,9.55,9.70,9.55,9.68,15462
15-Aug-25,9.70,9.70,9.69,9.70,10433
14-Aug-25,9.74,9.75,9.51,9.52,4401
13-Aug-25,9.46,9.64,9.44,9.64,3608
12-Aug-25,9.69,9.69,9.48,9.54,1817
11-Aug-25,9.70,9.70,9.48,9.59,864
08-Aug-25,9.65,9.66,9.47,9.64,1916
07-Aug-25,9.45,9.63,9.45,9.63,3761
06-Aug-25,9.68,9.68,9.47,9.65,2029
05-Aug-25,9.57,9.69,9.44,9.69,252935
04-Aug-25,9.43,9.65,9.42,9.59,541
01-Aug-25,9.66,9.66,9.58,9.58,394
31-Jul-25,9.68,9.69,9.51,9.68,1682
30-Jul-25,9.69,9.69,9.50,9.67,298
29-Jul-25,9.64,9.69,9.48,9.68,966
28-Jul-25,9.64,9.64,9.44,9.64,3547
25-Jul-25,9.65,9.65,9.44,9.64,7450
24-Jul-25,9.69,9.69,9.49,9.65,754679
23-Jul-25,9.71,9.71,9.44,9.68,6156
22-Jul-25,9.70,9.76,9.23,9.71,6144
21-Jul-25,9.78,9.78,9.56,9.70,85815
18-Jul-25,9.71,9.75,9.62,9.74,425419
17-Jul-25,9.80,9.80,9.40,9.70,18993
16-Jul-25,9.80,9.80,9.61,9.70,237648
15-Jul-25,9.71,9.80,9.54,9.70,208990
14-Jul-25,9.79,9.80,9.70,9.70,4632
11-Jul-25,9.39,9.70,9.39,9.70,1275
10-Jul-25,9.80,9.80,9.70,9.70,193564
09-Jul-25,9.35,9.80,9.35,9.80,404482
08-Jul-25,9.80,9.80,9.70,9.70,3012
07-Jul-25,9.80,9.80,9.30,9.80,820
04-Jul-25,9.80,9.80,9.77,9.77,1467
03-Jul-25,9.79,9.79,9.17,9.60,2535
02-Jul-25,9.43,9.80,9.13,9.80,469864
01-Jul-25,9.28,9.66,9.28,9.43,1060
27-Jun-25,9.15,9.31,9.01,9.29,12342
26-Jun-25,9.60,9.60,9.09,9.10,1843
25-Jun-25,9.22,9.60,9.10,9.60,1823
24-Jun-25,9.22,9.22,9.20,9.21,1887
23-Jun-25,9.25,9.34,9.01,9.22,3405
20-Jun-25,9.01,9.25,9.00,9.01,3401
18-Jun-25,9.40,9.60,9.00,9.00,17411
17-Jun-25,9.12,9.22,9.10,9.10,21534
16-Jun-25,9.31,9.49,9.08,9.13,1289
13-Jun-25,9.22,9.50,9.05,9.50,539
12-Jun-25,9.02,9.50,9.02,9.11,1577
11-Jun-25,9.12,9.58,9.04,9.50,718
10-Jun-25,8.99,9.05,8.80,9.00,7347
09-Jun-25,9.60,9.60,8.90,8.90,5208
06-Jun-25,9.02,9.59,9.02,9.59,1608
05-Jun-25,9.60,9.60,9.23,9.23,1912
04-Jun-25,9.60,9.60,9.51,9.59,613
03-Jun-25,9.10,9.59,9.10,9.57,841
02-Jun-25,9.51,9.65,9.00,9.00,7148
30-May-25,9.30,9.43,9.30,9.41,3417
29-May-25,9.15,9.39,9.15,9.20,5320
28-May-25,9.35,9.35,9.16,9.33,689
27-May-25,9.24,9.25,9.11,9.25,5501
26-May-25,9.26,9.26,9.11,9.23,33604
23-May-25,9.20,9.29,9.11,9.24,1424
22-May-25,9.30,9.30,9.10,9.10,548187
21-May-25,9.29,9.29,8.98,9.20,5110
20-May-25,9.19,9.31,8.86,9.22,6628
19-May-25,9.22,9.29,8.99,9.22,6429
16-May-25,9.10,9.30,9.06,9.12,5174
15-May-25,9.17,9.30,9.17,9.29,3203
14-May-25,9.32,9.32,9.07,9.07,257
13-May-25,9.37,9.37,9.04,9.04,1438
12-May-25,9.43,9.43,9.03,9.38,5600
09-May-25,9.45,9.45,9.43,9.43,1669
08-May-25,9.44,9.44,9.43,9.43,1529
07-May-25,9.02,9.44,9.00,9.43,3339
06-May-25,9.20,9.47,9.00,9.06,4012
05-May-25,9.38,9.49,8.96,8.96,21335
02-May-25,9.35,9.70,9.28,9.28,20029
30-Apr-25,9.30,9.59,9.01,9.45,1717
29-Apr-25,9.07,9.60,8.99,9.49,1923
28-Apr-25,8.81,9.11,8.81,9.07,86462
25-Apr-25,8.82,9.14,8.82,9.06,14233
24-Apr-25,8.84,9.20,8.78,8.81,15541
23-Apr-25,9.59,9.59,8.81,8.84,2963
22-Apr-25,9.00,9.00,8.78,8.78,456193
17-Apr-25,9.00,9.00,8.76,8.76,4281934
16-Apr-25,8.96,9.00,8.96,8.98,649635
15-Apr-25,9.15,9.15,8.95,8.95,1360003
14-Apr-25,9.34,9.63,8.76,9.11,786063
11-Apr-25,9.38,9.38,8.81,9.34,2009
10-Apr-25,9.42,9.42,8.90,9.39,3879
09-Apr-25,9.49,9.49,9.04,9.44,2236
08-Apr-25,9.51,9.51,9.00,9.49,729
07-Apr-25,9.10,9.65,8.80,8.80,242625
04-Apr-25,9.57,9.57,9.10,9.10,2051474
03-Apr-25,9.65,9.65,9.19,9.57,6679
02-Apr-25,9.75,9.75,9.20,9.65,3905
01-Apr-25,9.98,9.98,9.20,9.20,252105
31-Mar-25,9.67,9.67,9.20,9.66,346600
28-Mar-25,9.67,9.67,9.64,9.64,802
27-Mar-25,9.70,9.70,9.12,9.67,799
26-Mar-25,9.30,9.70,9.10,9.70,372321
25-Mar-25,9.70,9.70,9.31,9.67,138669
24-Mar-25,9.70,9.70,9.40,9.70,7484
21-Mar-25,9.80,9.81,9.50,9.70,418622
20-Mar-25,9.80,9.81,9.50,9.81,102677
19-Mar-25,9.53,9.82,9.40,9.80,16762
18-Mar-25,9.82,9.82,9.75,9.82,367673
17-Mar-25,9.50,9.82,9.50,9.82,308720
14-Mar-25,9.84,9.84,9.76,9.76,147842
13-Mar-25,9.85,9.85,9.29,9.83,1521430
12-Mar-25,9.66,9.87,9.50,9.83,237161
11-Mar-25,9.88,9.88,9.50,9.86,50593
10-Mar-25,9.88,9.89,9.30,9.88,197786
07-Mar-25,9.85,9.89,9.30,9.88,15396
06-Mar-25,9.90,9.90,9.75,9.75,4286
05-Mar-25,10.01,10.02,9.75,9.75,612020
28-Feb-25,9.86,9.86,9.70,9.86,3638
27-Feb-25,9.50,9.86,9.50,9.86,767
26-Feb-25,9.86,9.86,9.50,9.50,1268
25-Feb-25,9.86,9.88,9.10,9.86,163245
24-Feb-25,9.64,9.88,9.64,9.84,335903
21-Feb-25,9.10,9.89,9.10,9.84,2782
20-Feb-25,9.01,9.10,9.01,9.02,7752
19-Feb-25,9.31,9.91,9.00,9.00,18488
18-Feb-25,9.92,9.92,9.51,9.51,7985
17-Feb-25,9.70,9.93,9.51,9.93,22391
14-Feb-25,9.95,9.95,9.90,9.94,83026
13-Feb-25,9.98,9.98,9.50,9.95,1507

*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: TRXY11