Cotação atual, histórico e gráfico do papel: TVRI11

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 TVRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	1,26%	1,30	104,60	103,30	102,97	104,60	2M	2.584
25/04/2024	0,09%	0,09	103,30	103,58	103,00	103,58	660K	680
24/04/2024	-0,83%	-0,86	103,21	104,07	103,20	104,07	703K	714
23/04/2024	-0,20%	-0,21	104,07	104,19	103,84	104,30	781K	780
22/04/2024	-0,02%	-0,02	104,28	104,00	103,77	104,28	626K	631
19/04/2024	0,47%	0,49	104,30	103,90	103,73	104,30	968K	1.465
18/04/2024	-0,54%	-0,56	103,81	104,00	103,27	104,37	625K	635
17/04/2024	-0,12%	-0,13	104,37	104,50	103,73	104,69	1M	670
16/04/2024	0,77%	0,80	104,50	103,65	103,60	104,54	1M	1.334
15/04/2024	-0,83%	-0,87	103,70	104,55	103,68	104,55	754K	1.336
12/04/2024	0,07%	0,07	104,57	104,50	104,17	106,80	1M	1.154
11/04/2024	0,74%	0,77	104,50	104,00	103,52	104,65	2M	1.397
10/04/2024	-0,34%	-0,35	103,73	104,32	103,61	104,44	824K	1.488
09/04/2024	-0,75%	-0,79	104,08	104,86	104,05	104,86	1M	2.458
08/04/2024	0,93%	0,97	104,87	104,00	103,72	105,16	2M	2.129
05/04/2024	-0,01%	-0,01	103,90	104,12	103,73	105,00	1M	661
04/04/2024	-0,30%	-0,31	103,91	104,22	103,52	104,62	1M	1.388
03/04/2024	-0,13%	-0,14	104,22	104,58	103,40	105,19	2M	1.016
02/04/2024	-0,94%	-0,99	104,36	105,58	104,03	105,90	925K	536
01/04/2024	-1,44%	-1,54	105,35	105,97	104,85	107,00	1M	963
28/03/2024	-0,10%	-0,11	106,89	106,99	106,85	107,29	704K	1.452
27/03/2024	0,03%	0,03	107,00	106,97	106,71	107,00	519K	310
26/03/2024	0,77%	0,82	106,97	106,59	106,15	107,00	1M	461
25/03/2024	0,19%	0,20	106,15	105,26	104,73	106,99	888K	2.376
22/03/2024	0,96%	1,01	105,95	104,93	104,00	106,99	2M	2.787
21/03/2024	-0,15%	-0,16	104,94	105,11	104,35	105,84	1M	617
20/03/2024	-0,19%	-0,20	105,10	105,49	105,00	106,11	911K	538
19/03/2024	-1,03%	-1,10	105,30	106,10	104,98	106,66	1M	538
18/03/2024	-0,75%	-0,80	106,40	107,20	106,40	107,25	1M	720
15/03/2024	0,93%	0,99	107,20	106,83	106,83	107,25	1M	452
14/03/2024	-1,02%	-1,09	106,21	107,49	106,21	107,49	1M	674
13/03/2024	0,07%	0,07	107,30	107,49	106,34	107,49	3M	606
12/03/2024	1,71%	1,80	107,23	105,30	104,32	107,70	4M	906
11/03/2024	2,24%	2,31	105,43	103,12	102,90	105,43	1M	664
08/03/2024	-0,27%	-0,28	103,12	103,40	103,08	104,00	494K	386
07/03/2024	-0,16%	-0,17	103,40	103,70	103,10	104,00	665K	893
06/03/2024	0,91%	0,93	103,57	102,64	102,60	104,03	668K	524
05/03/2024	0,81%	0,82	102,64	102,00	101,85	102,83	1M	1.979
04/03/2024	-0,71%	-0,73	101,82	102,49	101,62	102,49	673K	605
01/03/2024	-0,94%	-0,97	102,55	102,53	101,90	103,49	713K	1.172
29/02/2024	-0,46%	-0,48	103,52	104,00	103,01	104,80	615K	1.040
28/02/2024	-0,20%	-0,21	104,00	104,70	102,82	105,06	949K	1.804
27/02/2024	0,69%	0,71	104,21	103,30	103,01	105,20	2M	1.155
26/02/2024	0,39%	0,40	103,50	103,00	102,60	103,85	1M	2.842
23/02/2024	0,14%	0,14	103,10	102,94	102,45	103,75	610K	1.026
22/02/2024	1,61%	1,63	102,96	102,01	101,53	103,78	1M	2.344
21/02/2024	-1,14%	-1,17	101,33	102,49	101,10	102,74	1M	1.396
20/02/2024	1,08%	1,10	102,50	101,40	101,35	102,75	965K	1.149
19/02/2024	-0,54%	-0,55	101,40	102,74	100,46	102,78	2M	1.672
16/02/2024	1,12%	1,13	101,95	100,60	100,60	103,50	1M	3.255
15/02/2024	0,12%	0,12	100,82	100,70	100,50	100,99	1M	4.586
14/02/2024	-0,49%	-0,50	100,70	101,00	100,50	101,09	6M	1.140
09/02/2024	0,22%	0,22	101,20	100,98	100,37	101,50	1M	2.448
08/02/2024	-0,12%	-0,12	100,98	101,09	100,50	101,40	1M	2.326
07/02/2024	-0,49%	-0,50	101,10	101,62	100,03	101,98	1M	2.823
06/02/2024	-1,14%	-1,17	101,60	101,56	100,70	102,69	896K	700
05/02/2024	-1,28%	-1,33	102,77	104,00	101,00	104,10	1M	672
02/02/2024	0,87%	0,90	104,10	103,20	102,70	104,46	2M	2.533
01/02/2024	-1,44%	-1,51	103,20	103,70	103,17	103,74	603K	425
31/01/2024	-0,18%	-0,19	104,71	104,90	104,70	105,50	651K	552
30/01/2024	-0,34%	-0,36	104,90	105,00	104,77	105,30	1M	1.819
29/01/2024	0,26%	0,27	105,26	104,95	103,80	105,45	2M	2.117
26/01/2024	-0,01%	-0,01	104,99	105,00	104,80	105,40	750K	1.791
25/01/2024	0,29%	0,30	105,00	104,70	104,42	105,49	806K	1.852
24/01/2024	0,74%	0,77	104,70	104,30	103,98	104,90	1M	2.121
23/01/2024	-0,22%	-0,23	103,93	104,15	103,90	104,40	2M	2.039
22/01/2024	0,35%	0,36	104,16	103,52	103,40	104,44	776K	1.891
19/01/2024	-0,17%	-0,18	103,80	103,08	103,08	104,30	2M	2.158
18/01/2024	1,44%	1,48	103,98	102,49	101,81	104,38	2M	2.183
17/01/2024	0,49%	0,50	102,50	101,90	100,91	102,50	2M	2.344
16/01/2024	0,98%	0,99	102,00	101,45	100,12	102,00	1M	2.914
15/01/2024	1,14%	1,14	101,01	99,90	99,89	101,50	1M	1.959
12/01/2024	-0,56%	-0,56	99,87	100,42	99,70	100,78	11M	2.491
11/01/2024	0,43%	0,43	100,43	99,99	99,59	100,97	1M	2.162
10/01/2024	-0,22%	-0,22	100,00	100,10	98,56	100,10	1M	2.438
09/01/2024	1,44%	1,42	100,22	98,80	98,80	100,65	2M	3.011
08/01/2024	1,39%	1,35	98,80	97,45	97,20	99,05	1M	2.498
05/01/2024	0,10%	0,10	97,45	97,29	97,10	97,74	729K	2.448
04/01/2024	0,62%	0,60	97,35	96,75	96,49	97,46	827K	2.636
03/01/2024	-0,15%	-0,15	96,75	96,88	96,75	97,45	548K	937
02/01/2024	-0,96%	-0,94	96,90	97,65	96,54	97,70	626K	945
28/12/2023	0,04%	0,04	97,84	97,79	97,61	97,97	668K	1.002
27/12/2023	0,91%	0,88	97,80	96,85	96,68	97,88	1M	1.029
26/12/2023	1,56%	1,49	96,92	95,45	95,41	97,00	856K	1.143
22/12/2023	0,09%	0,09	95,43	95,34	94,90	96,80	1M	1.281
21/12/2023	-0,07%	-0,07	95,34	95,41	94,00	95,49	1M	1.214
20/12/2023	0,28%	0,27	95,41	95,14	94,95	96,00	759K	818
19/12/2023	0,15%	0,14	95,14	95,03	94,88	95,44	835K	579
18/12/2023	-0,78%	-0,75	95,00	95,27	94,81	96,44	2M	1.759
15/12/2023	0,20%	0,19	95,75	95,56	95,16	96,50	1M	919
14/12/2023	0,17%	0,16	95,56	95,40	95,00	95,87	891K	677
13/12/2023	1,34%	1,26	95,40	94,00	94,00	95,56	1M	510
12/12/2023	-0,26%	-0,25	94,14	94,39	94,00	94,57	985K	481
11/12/2023	0,14%	0,13	94,39	94,29	94,05	94,60	758K	877
08/12/2023	0,26%	0,24	94,26	94,02	94,00	94,65	567K	344
07/12/2023	0,18%	0,17	94,02	93,80	93,61	94,20	488K	485
06/12/2023	0,39%	0,36	93,85	93,53	93,20	93,87	719K	1.565
05/12/2023	-0,58%	-0,55	93,49	94,05	93,16	94,24	4M	583
04/12/2023	0,42%	0,39	94,04	93,67	93,67	94,56	831K	3.068
01/12/2023	-0,74%	-0,70	93,65	93,51	92,50	93,80	2M	1.842
30/11/2023	-0,02%	-0,02	94,35	94,37	93,80	94,69	3M	2.328
29/11/2023	0,33%	0,31	94,37	94,06	93,51	94,78	639K	1.567
28/11/2023	0,60%	0,56	94,06	93,59	93,59	94,84	2M	3.616
27/11/2023	0,54%	0,50	93,50	92,90	92,61	93,97	1M	1.865
24/11/2023	0,00%	0,00	93,00	92,98	92,21	93,49	1M	1.789
23/11/2023	1,36%	1,25	93,00	92,80	91,94	93,00	2M	4.014
22/11/2023	-1,08%	-1,00	91,75	92,75	91,50	92,99	1M	755
21/11/2023	1,09%	1,00	92,75	91,75	91,65	92,95	909K	596
20/11/2023	0,60%	0,55	91,75	91,25	91,20	91,96	666K	458
17/11/2023	0,27%	0,25	91,20	90,95	90,86	91,25	1M	602
16/11/2023	-0,10%	-0,09	90,95	91,02	90,78	91,27	750K	1.304
14/11/2023	0,57%	0,52	91,04	90,60	90,45	91,05	847K	622
13/11/2023	-0,47%	-0,43	90,52	90,95	90,40	90,95	789K	1.070
10/11/2023	0,49%	0,44	90,95	90,51	90,47	90,95	740K	750
09/11/2023	-0,52%	-0,47	90,51	90,98	90,45	91,19	804K	1.540
08/11/2023	0,11%	0,10	90,98	90,88	90,70	91,27	774K	789
07/11/2023	0,20%	0,18	90,88	90,70	90,52	90,90	658K	596
06/11/2023	-0,32%	-0,29	90,70	90,99	90,53	91,00	526K	1.071
03/11/2023	-0,12%	-0,11	90,99	91,09	90,60	91,22	684K	572
01/11/2023	-1,62%	-1,50	91,10	91,70	90,36	92,00	1M	785
31/10/2023	0,18%	0,17	92,60	92,24	91,90	93,00	793K	550
30/10/2023	0,03%	0,03	92,43	92,39	91,70	92,44	769K	600
27/10/2023	1,43%	1,30	92,40	91,00	90,85	92,59	431K	384
26/10/2023	0,55%	0,50	91,10	90,58	90,31	91,20	692K	611
25/10/2023	0,00%	0,00	90,60	90,58	90,17	90,60	735K	453
24/10/2023	-0,33%	-0,30	90,60	90,90	89,99	90,90	771K	729
23/10/2023	-1,74%	-1,61	90,90	92,61	90,61	92,78	1M	778
20/10/2023	-0,52%	-0,48	92,51	92,99	92,34	93,40	785K	1.998
19/10/2023	-0,01%	-0,01	92,99	93,00	92,09	93,46	1M	2.123
18/10/2023	0,54%	0,50	93,00	92,50	92,00	93,80	1M	1.962
17/10/2023	3,93%	3,50	92,50	89,00	89,00	93,49	1M	1.161
16/10/2023	0,33%	0,29	89,00	88,80	88,33	89,50	2M	1.274
13/10/2023	0,42%	0,37	88,71	88,49	88,48	89,39	2M	867
11/10/2023	-	-	88,34	89,00	88,33	89,89	2M	1.126

Date,Open,High,Low,Close,Volume
26-Apr-24,103.30,104.60,102.97,104.60,1659353
25-Apr-24,103.58,103.58,103.00,103.30,660487
24-Apr-24,104.07,104.07,103.20,103.21,703081
23-Apr-24,104.19,104.30,103.84,104.07,781124
22-Apr-24,104.00,104.28,103.77,104.28,626250
19-Apr-24,103.90,104.30,103.73,104.30,967923
18-Apr-24,104.00,104.37,103.27,103.81,625257
17-Apr-24,104.50,104.69,103.73,104.37,1192984
16-Apr-24,103.65,104.54,103.60,104.50,1053908
15-Apr-24,104.55,104.55,103.68,103.70,754114
12-Apr-24,104.50,106.80,104.17,104.57,1278614
11-Apr-24,104.00,104.65,103.52,104.50,1707061
10-Apr-24,104.32,104.44,103.61,103.73,823594
09-Apr-24,104.86,104.86,104.05,104.08,1288519
08-Apr-24,104.00,105.16,103.72,104.87,1716720
05-Apr-24,104.12,105.00,103.73,103.90,1083448
04-Apr-24,104.22,104.62,103.52,103.91,1160025
03-Apr-24,104.58,105.19,103.40,104.22,1804715
02-Apr-24,105.58,105.90,104.03,104.36,925423
01-Apr-24,105.97,107.00,104.85,105.35,1246123
28-Mar-24,106.99,107.29,106.85,106.89,703807
27-Mar-24,106.97,107.00,106.71,107.00,518903
26-Mar-24,106.59,107.00,106.15,106.97,1117768
25-Mar-24,105.26,106.99,104.73,106.15,887771
22-Mar-24,104.93,106.99,104.00,105.95,1800802
21-Mar-24,105.11,105.84,104.35,104.94,1024522
20-Mar-24,105.49,106.11,105.00,105.10,911418
19-Mar-24,106.10,106.66,104.98,105.30,1003964
18-Mar-24,107.20,107.25,106.40,106.40,1047399
15-Mar-24,106.83,107.25,106.83,107.20,1438204
14-Mar-24,107.49,107.49,106.21,106.21,1427773
13-Mar-24,107.49,107.49,106.34,107.30,2583882
12-Mar-24,105.30,107.70,104.32,107.23,3912354
11-Mar-24,103.12,105.43,102.90,105.43,1329048
08-Mar-24,103.40,104.00,103.08,103.12,493732
07-Mar-24,103.70,104.00,103.10,103.40,665074
06-Mar-24,102.64,104.03,102.60,103.57,668110
05-Mar-24,102.00,102.83,101.85,102.64,1480903
04-Mar-24,102.49,102.49,101.62,101.82,672730
01-Mar-24,102.53,103.49,101.90,102.55,712860
29-Feb-24,104.00,104.80,103.01,103.52,614842
28-Feb-24,104.70,105.06,102.82,104.00,949234
27-Feb-24,103.30,105.20,103.01,104.21,1698886
26-Feb-24,103.00,103.85,102.60,103.50,1225197
23-Feb-24,102.94,103.75,102.45,103.10,610410
22-Feb-24,102.01,103.78,101.53,102.96,1207434
21-Feb-24,102.49,102.74,101.10,101.33,1067644
20-Feb-24,101.40,102.75,101.35,102.50,965003
19-Feb-24,102.74,102.78,100.46,101.40,2294207
16-Feb-24,100.60,103.50,100.60,101.95,1124265
15-Feb-24,100.70,100.99,100.50,100.82,1472356
14-Feb-24,101.00,101.09,100.50,100.70,5558867
09-Feb-24,100.98,101.50,100.37,101.20,1189414
08-Feb-24,101.09,101.40,100.50,100.98,1168899
07-Feb-24,101.62,101.98,100.03,101.10,1030510
06-Feb-24,101.56,102.69,100.70,101.60,895639
05-Feb-24,104.00,104.10,101.00,102.77,1008284
02-Feb-24,103.20,104.46,102.70,104.10,1953692
01-Feb-24,103.70,103.74,103.17,103.20,603296
31-Jan-24,104.90,105.50,104.70,104.71,650900
30-Jan-24,105.00,105.30,104.77,104.90,1018343
29-Jan-24,104.95,105.45,103.80,105.26,1805581
26-Jan-24,105.00,105.40,104.80,104.99,749908
25-Jan-24,104.70,105.49,104.42,105.00,806492
24-Jan-24,104.30,104.90,103.98,104.70,1170613
23-Jan-24,104.15,104.40,103.90,103.93,1668454
22-Jan-24,103.52,104.44,103.40,104.16,775879
19-Jan-24,103.08,104.30,103.08,103.80,1684039
18-Jan-24,102.49,104.38,101.81,103.98,1871650
17-Jan-24,101.90,102.50,100.91,102.50,2036306
16-Jan-24,101.45,102.00,100.12,102.00,1179132
15-Jan-24,99.90,101.50,99.89,101.01,1242941
12-Jan-24,100.42,100.78,99.70,99.87,11375203
11-Jan-24,99.99,100.97,99.59,100.43,1188956
10-Jan-24,100.10,100.10,98.56,100.00,1062419
09-Jan-24,98.80,100.65,98.80,100.22,1935038
08-Jan-24,97.45,99.05,97.20,98.80,1497210
05-Jan-24,97.29,97.74,97.10,97.45,728578
04-Jan-24,96.75,97.46,96.49,97.35,826720
03-Jan-24,96.88,97.45,96.75,96.75,547627
02-Jan-24,97.65,97.70,96.54,96.90,625542
28-Dec-23,97.79,97.97,97.61,97.84,668135
27-Dec-23,96.85,97.88,96.68,97.80,1188904
26-Dec-23,95.45,97.00,95.41,96.92,856316
22-Dec-23,95.34,96.80,94.90,95.43,1337964
21-Dec-23,95.41,95.49,94.00,95.34,1323341
20-Dec-23,95.14,96.00,94.95,95.41,759430
19-Dec-23,95.03,95.44,94.88,95.14,834534
18-Dec-23,95.27,96.44,94.81,95.00,1758093
15-Dec-23,95.56,96.50,95.16,95.75,1146617
14-Dec-23,95.40,95.87,95.00,95.56,890626
13-Dec-23,94.00,95.56,94.00,95.40,1246740
12-Dec-23,94.39,94.57,94.00,94.14,985492
11-Dec-23,94.29,94.60,94.05,94.39,757533
08-Dec-23,94.02,94.65,94.00,94.26,566865
07-Dec-23,93.80,94.20,93.61,94.02,487559
06-Dec-23,93.53,93.87,93.20,93.85,718955
05-Dec-23,94.05,94.24,93.16,93.49,3648169
04-Dec-23,93.67,94.56,93.67,94.04,831284
01-Dec-23,93.51,93.80,92.50,93.65,1502561
30-Nov-23,94.37,94.69,93.80,94.35,3062099
29-Nov-23,94.06,94.78,93.51,94.37,638746
28-Nov-23,93.59,94.84,93.59,94.06,2249596
27-Nov-23,92.90,93.97,92.61,93.50,1343715
24-Nov-23,92.98,93.49,92.21,93.00,1063512
23-Nov-23,92.80,93.00,91.94,93.00,2077300
22-Nov-23,92.75,92.99,91.50,91.75,1037504
21-Nov-23,91.75,92.95,91.65,92.75,909470
20-Nov-23,91.25,91.96,91.20,91.75,666152
17-Nov-23,90.95,91.25,90.86,91.20,1178335
16-Nov-23,91.02,91.27,90.78,90.95,749655
14-Nov-23,90.60,91.05,90.45,91.04,847406
13-Nov-23,90.95,90.95,90.40,90.52,788739
10-Nov-23,90.51,90.95,90.47,90.95,740336
09-Nov-23,90.98,91.19,90.45,90.51,803521
08-Nov-23,90.88,91.27,90.70,90.98,773594
07-Nov-23,90.70,90.90,90.52,90.88,658078
06-Nov-23,90.99,91.00,90.53,90.70,525998
03-Nov-23,91.09,91.22,90.60,90.99,683704
01-Nov-23,91.70,92.00,90.36,91.10,1063096
31-Oct-23,92.24,93.00,91.90,92.60,792639
30-Oct-23,92.39,92.44,91.70,92.43,769422
27-Oct-23,91.00,92.59,90.85,92.40,430758
26-Oct-23,90.58,91.20,90.31,91.10,692005
25-Oct-23,90.58,90.60,90.17,90.60,734574
24-Oct-23,90.90,90.90,89.99,90.60,771241
23-Oct-23,92.61,92.78,90.61,90.90,1029408
20-Oct-23,92.99,93.40,92.34,92.51,784965
19-Oct-23,93.00,93.46,92.09,92.99,1128946
18-Oct-23,92.50,93.80,92.00,93.00,1236923
17-Oct-23,89.00,93.49,89.00,92.50,1094531
16-Oct-23,88.80,89.50,88.33,89.00,1790536
13-Oct-23,88.49,89.39,88.48,88.71,1580750
11-Oct-23,89.00,89.89,88.33,88.34,1527733

*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: TVRI11