Cotação atual, histórico e gráfico do papel: TRXF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/09/2026 | -0,54% | -0,41 | 74,94 | 75,70 | 74,37 | 75,74 | 21M | 30.414 |
| 03/09/2026 | 0,35% | 0,26 | 75,35 | 75,00 | 74,04 | 75,48 | 23M | 21.856 |
| 02/09/2026 | -0,75% | -0,57 | 75,09 | 75,29 | 74,81 | 75,72 | 29M | 39.765 |
| 01/09/2026 | -4,59% | -3,64 | 75,66 | 78,77 | 74,74 | 78,88 | 40M | 29.719 |
| 31/08/2026 | 1,26% | 0,99 | 79,30 | 79,22 | 78,11 | 80,38 | 43M | 29.974 |
| 28/08/2026 | 3,19% | 2,42 | 78,31 | 76,86 | 74,03 | 78,67 | 59M | 39.808 |
| 27/08/2026 | 8,24% | 5,78 | 75,89 | 71,58 | 70,11 | 76,44 | 92M | 43.395 |
| 26/08/2026 | -1,16% | -0,82 | 70,11 | 71,49 | 70,00 | 71,62 | 40M | 38.689 |
| 25/08/2026 | 0,40% | 0,28 | 70,93 | 71,36 | 70,30 | 72,67 | 51M | 65.718 |
| 24/08/2026 | -1,60% | -1,15 | 70,65 | 70,30 | 68,86 | 72,00 | 69M | 79.276 |
| 21/08/2026 | -2,97% | -2,20 | 71,80 | 73,44 | 70,30 | 73,90 | 88M | 68.650 |
| 20/08/2026 | -5,42% | -4,24 | 74,00 | 78,35 | 74,00 | 78,35 | 63M | 51.666 |
| 19/08/2026 | -0,13% | -0,10 | 78,24 | 78,45 | 78,01 | 79,25 | 25M | 33.090 |
| 18/08/2026 | -0,20% | -0,16 | 78,34 | 78,42 | 77,77 | 79,00 | 30M | 35.526 |
| 17/08/2026 | -0,91% | -0,72 | 78,50 | 79,15 | 77,12 | 79,45 | 44M | 27.796 |
| 14/08/2026 | 0,39% | 0,31 | 79,22 | 79,00 | 78,66 | 80,00 | 43M | 35.754 |
| 13/08/2026 | -3,00% | -2,44 | 78,91 | 81,60 | 78,81 | 81,99 | 42M | 35.437 |
| 12/08/2026 | -0,68% | -0,56 | 81,35 | 82,15 | 80,50 | 82,20 | 33M | 29.853 |
| 11/08/2026 | -0,78% | -0,64 | 81,91 | 82,93 | 81,01 | 83,44 | 28M | 21.318 |
| 10/08/2026 | -3,90% | -3,35 | 82,55 | 86,58 | 82,02 | 86,76 | 58M | 40.010 |
| 07/08/2026 | 1,77% | 1,49 | 85,90 | 84,88 | 84,88 | 86,97 | 33M | 24.281 |
| 06/08/2026 | -5,32% | -4,74 | 84,41 | 87,74 | 84,07 | 87,74 | 77M | 50.445 |
| 05/08/2026 | -0,31% | -0,28 | 89,15 | 89,36 | 88,96 | 89,48 | 13M | 18.150 |
| 04/08/2026 | 0,06% | 0,05 | 89,43 | 89,62 | 88,73 | 89,69 | 24M | 23.674 |
| 03/08/2026 | -1,89% | -1,72 | 89,38 | 90,41 | 89,38 | 90,50 | 30M | 27.296 |
| 31/07/2026 | 0,00% | 0,00 | 91,10 | 91,39 | 91,10 | 91,59 | 26M | 10.775 |
| 30/07/2026 | 0,00% | 0,00 | 91,10 | 91,11 | 90,88 | 91,30 | 20M | 12.940 |
| 29/07/2026 | -0,48% | -0,44 | 91,10 | 91,54 | 91,08 | 91,60 | 14M | 12.605 |
| 28/07/2026 | 0,18% | 0,16 | 91,54 | 91,74 | 91,20 | 91,90 | 18M | 11.711 |
| 27/07/2026 | 0,40% | 0,36 | 91,38 | 91,24 | 91,10 | 91,43 | 15M | 15.801 |
| 24/07/2026 | -0,16% | -0,15 | 91,02 | 91,43 | 90,99 | 91,43 | 17M | 15.398 |
| 23/07/2026 | 0,19% | 0,17 | 91,17 | 91,28 | 91,08 | 91,32 | 13M | 9.422 |
| 22/07/2026 | -0,38% | -0,35 | 91,00 | 91,55 | 91,00 | 91,56 | 17M | 13.182 |
| 21/07/2026 | -0,11% | -0,10 | 91,35 | 91,65 | 91,31 | 91,65 | 12M | 14.098 |
| 20/07/2026 | - | - | 91,45 | 91,68 | 91,44 | 91,74 | 15M | 15.485 |
Date,Open,High,Low,Close,Volume
04-Sep-26,75.70,75.74,74.37,74.94,21202524
03-Sep-26,75.00,75.48,74.04,75.35,22877330
02-Sep-26,75.29,75.72,74.81,75.09,28739063
01-Sep-26,78.77,78.88,74.74,75.66,39510541
31-Aug-26,79.22,80.38,78.11,79.30,42932453
28-Aug-26,76.86,78.67,74.03,78.31,58724379
27-Aug-26,71.58,76.44,70.11,75.89,92305404
26-Aug-26,71.49,71.62,70.00,70.11,40206417
25-Aug-26,71.36,72.67,70.30,70.93,50990333
24-Aug-26,70.30,72.00,68.86,70.65,68733744
21-Aug-26,73.44,73.90,70.30,71.80,87580666
20-Aug-26,78.35,78.35,74.00,74.00,63074942
19-Aug-26,78.45,79.25,78.01,78.24,25084668
18-Aug-26,78.42,79.00,77.77,78.34,29925462
17-Aug-26,79.15,79.45,77.12,78.50,44320961
14-Aug-26,79.00,80.00,78.66,79.22,42538046
13-Aug-26,81.60,81.99,78.81,78.91,42231499
12-Aug-26,82.15,82.20,80.50,81.35,33264421
11-Aug-26,82.93,83.44,81.01,81.91,27640870
10-Aug-26,86.58,86.76,82.02,82.55,57689440
07-Aug-26,84.88,86.97,84.88,85.90,33183079
06-Aug-26,87.74,87.74,84.07,84.41,77360561
05-Aug-26,89.36,89.48,88.96,89.15,12888625
04-Aug-26,89.62,89.69,88.73,89.43,24361823
03-Aug-26,90.41,90.50,89.38,89.38,30114362
31-Jul-26,91.39,91.59,91.10,91.10,26291895
30-Jul-26,91.11,91.30,90.88,91.10,19542077
29-Jul-26,91.54,91.60,91.08,91.10,14358812
28-Jul-26,91.74,91.90,91.20,91.54,18391787
27-Jul-26,91.24,91.43,91.10,91.38,15030392
24-Jul-26,91.43,91.43,90.99,91.02,16557772
23-Jul-26,91.28,91.32,91.08,91.17,13235504
22-Jul-26,91.55,91.56,91.00,91.00,16734945
21-Jul-26,91.65,91.65,91.31,91.35,12484366
20-Jul-26,91.68,91.74,91.44,91.45,15368858
*exoneração de responsabilidade e termos de uso