Cotação atual, histórico e gráfico do papel: TIRB11
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 |
23/04/2025 | 1,72% | 0,17 | 10,08 | 10,05 | 10,02 | 10,08 | 101K | 14 |
22/04/2025 | 0,30% | 0,03 | 9,91 | 9,98 | 9,81 | 10,04 | 32K | 13 |
17/04/2025 | 0,71% | 0,07 | 9,88 | 9,81 | 9,81 | 9,88 | 226 | 5 |
16/04/2025 | -0,61% | -0,06 | 9,81 | 9,83 | 9,81 | 9,83 | 78 | 4 |
15/04/2025 | 0,71% | 0,07 | 9,87 | 9,90 | 9,81 | 9,90 | 758 | 10 |
14/04/2025 | 1,03% | 0,10 | 9,80 | 9,74 | 9,72 | 9,82 | 596 | 8 |
11/04/2025 | 0,52% | 0,05 | 9,70 | 9,63 | 9,63 | 9,70 | 87 | 5 |
|
10/04/2025 | -0,92% | -0,09 | 9,65 | 9,55 | 9,55 | 9,65 | 105 | 2 |
09/04/2025 | 1,67% | 0,16 | 9,74 | 9,55 | 9,55 | 9,75 | 921K | 8 |
08/04/2025 | 0,52% | 0,05 | 9,58 | 9,59 | 9,33 | 9,59 | 7K | 229 |
07/04/2025 | -0,21% | -0,02 | 9,53 | 9,55 | 9,48 | 9,64 | 484K | 10 |
04/04/2025 | -3,63% | -0,36 | 9,55 | 9,97 | 9,55 | 9,97 | 529K | 18 |
03/04/2025 | 2,38% | 0,23 | 9,91 | 9,88 | 9,87 | 9,99 | 2K | 8 |
02/04/2025 | 0,10% | 0,01 | 9,68 | 9,67 | 9,67 | 9,70 | 348 | 5 |
01/04/2025 | 0,31% | 0,03 | 9,67 | 9,65 | 9,65 | 9,73 | 1K | 7 |
31/03/2025 | -1,03% | -0,10 | 9,64 | 9,68 | 9,64 | 9,68 | 995 | 4 |
28/03/2025 | -0,51% | -0,05 | 9,74 | 9,77 | 9,74 | 9,77 | 107 | 2 |
27/03/2025 | -0,10% | -0,01 | 9,79 | 9,78 | 9,78 | 9,86 | 225 | 6 |
26/03/2025 | -0,41% | -0,04 | 9,80 | 10,13 | 9,74 | 10,24 | 293K | 1.244 |
25/03/2025 | -0,40% | -0,04 | 9,84 | 9,88 | 9,84 | 9,94 | 1K | 8 |
24/03/2025 | -0,80% | -0,08 | 9,88 | 10,06 | 9,82 | 10,06 | 13K | 299 |
21/03/2025 | -0,60% | -0,06 | 9,96 | 9,97 | 9,96 | 9,97 | 139 | 3 |
20/03/2025 | -0,40% | -0,04 | 10,02 | 10,06 | 10,02 | 10,06 | 2K | 5 |
19/03/2025 | 0,90% | 0,09 | 10,06 | 10,06 | 10,05 | 10,06 | 1K | 5 |
18/03/2025 | 0,20% | 0,02 | 9,97 | 9,95 | 9,95 | 10,00 | 1K | 6 |
17/03/2025 | 1,12% | 0,11 | 9,95 | 9,66 | 9,66 | 9,95 | 2K | 7 |
14/03/2025 | 1,23% | 0,12 | 9,84 | 9,70 | 9,70 | 9,84 | 340 | 3 |
13/03/2025 | 0,93% | 0,09 | 9,72 | 9,67 | 9,67 | 9,72 | 1K | 5 |
12/03/2025 | 0,10% | 0,01 | 9,63 | 9,62 | 9,62 | 9,63 | 869 | 12 |
11/03/2025 | -0,31% | -0,03 | 9,62 | 9,68 | 9,55 | 9,68 | 773 | 6 |
10/03/2025 | -0,31% | -0,03 | 9,65 | 9,68 | 9,62 | 9,68 | 654 | 10 |
07/03/2025 | 1,15% | 0,11 | 9,68 | 9,50 | 9,50 | 9,73 | 27K | 62 |
06/03/2025 | 0,95% | 0,09 | 9,57 | 9,35 | 9,35 | 9,58 | 467 | 27 |
05/03/2025 | -0,11% | -0,01 | 9,48 | 9,51 | 9,48 | 9,51 | 3K | 14 |
28/02/2025 | -0,94% | -0,09 | 9,49 | 9,65 | 9,49 | 9,66 | 249 | 11 |
27/02/2025 | -0,42% | -0,04 | 9,58 | 9,64 | 9,58 | 9,64 | 2K | 18 |
26/02/2025 | -0,72% | -0,07 | 9,62 | 10,01 | 9,62 | 10,01 | 244K | 21 |
25/02/2025 | 1,15% | 0,11 | 9,69 | 9,63 | 9,63 | 9,71 | 2K | 19 |
24/02/2025 | -1,24% | -0,12 | 9,58 | 9,70 | 9,58 | 9,70 | 414 | 15 |
21/02/2025 | 0,21% | 0,02 | 9,70 | 9,71 | 9,54 | 9,71 | 9K | 731 |
20/02/2025 | 0,21% | 0,02 | 9,68 | 9,75 | 9,43 | 9,75 | 19K | 20 |
19/02/2025 | -1,02% | -0,10 | 9,66 | 9,86 | 9,66 | 9,86 | 5K | 8 |
18/02/2025 | -0,81% | -0,08 | 9,76 | 9,83 | 9,76 | 9,83 | 199K | 4 |
17/02/2025 | 0,61% | 0,06 | 9,84 | 9,83 | 9,82 | 9,90 | 1K | 9 |
14/02/2025 | 2,52% | 0,24 | 9,78 | 9,78 | 9,69 | 9,79 | 2K | 8 |
13/02/2025 | 0,63% | 0,06 | 9,54 | 9,48 | 9,46 | 9,54 | 2K | 7 |
12/02/2025 | -1,25% | -0,12 | 9,48 | 9,70 | 9,48 | 9,70 | 2K | 12 |
11/02/2025 | 1,59% | 0,15 | 9,60 | 9,33 | 9,17 | 9,60 | 1M | 2.328 |
10/02/2025 | 0,53% | 0,05 | 9,45 | 9,43 | 9,43 | 9,47 | 70K | 8 |
07/02/2025 | -0,74% | -0,07 | 9,40 | 9,47 | 9,40 | 9,48 | 424 | 9 |
06/02/2025 | -2,17% | -0,21 | 9,47 | 9,78 | 9,45 | 9,78 | 15K | 12 |
05/02/2025 | -0,31% | -0,03 | 9,68 | 9,66 | 9,65 | 9,71 | 48 | 4 |
04/02/2025 | 0,10% | 0,01 | 9,71 | 9,80 | 9,65 | 9,80 | 48 | 4 |
03/02/2025 | 0,73% | 0,07 | 9,70 | 9,69 | 9,69 | 9,70 | 8K | 3 |
31/01/2025 | -0,72% | -0,07 | 9,63 | 9,71 | 9,63 | 9,71 | 601 | 4 |
30/01/2025 | 2,86% | 0,27 | 9,70 | 9,55 | 9,55 | 9,70 | 1K | 6 |
29/01/2025 | -0,53% | -0,05 | 9,43 | 9,43 | 9,43 | 9,43 | 18 | 2 |
28/01/2025 | 0,11% | 0,01 | 9,48 | 9,48 | 9,48 | 9,48 | 104 | 2 |
27/01/2025 | 2,71% | 0,25 | 9,47 | 9,45 | 9,45 | 9,47 | 198 | 2 |
24/01/2025 | -0,32% | -0,03 | 9,22 | 9,41 | 9,22 | 9,41 | 150K | 6 |
23/01/2025 | -0,96% | -0,09 | 9,25 | 9,25 | 9,25 | 9,25 | 18 | 1 |
22/01/2025 | 0,21% | 0,02 | 9,34 | 9,34 | 9,34 | 9,34 | 18 | 1 |
21/01/2025 | 0,32% | 0,03 | 9,32 | 9,32 | 9,32 | 9,32 | 111 | 2 |
20/01/2025 | 0,43% | 0,04 | 9,29 | 9,29 | 9,29 | 9,29 | 111 | 2 |
17/01/2025 | 1,31% | 0,12 | 9,25 | 9,25 | 9,14 | 9,25 | 277 | 6 |
16/01/2025 | -1,40% | -0,13 | 9,13 | 9,13 | 9,13 | 9,13 | 45 | 2 |
15/01/2025 | 1,87% | 0,17 | 9,26 | 9,33 | 9,23 | 9,33 | 888 | 6 |
14/01/2025 | 0,33% | 0,03 | 9,09 | 9,09 | 9,09 | 9,09 | 118 | 2 |
13/01/2025 | -0,33% | -0,03 | 9,06 | 9,14 | 9,06 | 9,14 | 310 | 2 |
10/01/2025 | -1,30% | -0,12 | 9,09 | 9,10 | 9,09 | 9,10 | 473 | 2 |
09/01/2025 | 0,00% | 0,00 | 9,21 | 9,36 | 9,17 | 9,50 | 2M | 3.906 |
08/01/2025 | -1,18% | -0,11 | 9,21 | 9,21 | 9,21 | 9,21 | 110 | 2 |
07/01/2025 | 0,98% | 0,09 | 9,32 | 9,32 | 9,32 | 9,32 | 18 | 1 |
06/01/2025 | 1,32% | 0,12 | 9,23 | 9,23 | 9,23 | 9,23 | 2K | 2 |
03/01/2025 | -1,30% | -0,12 | 9,11 | 9,15 | 9,11 | 9,15 | 145 | 3 |
02/01/2025 | -0,43% | -0,04 | 9,23 | 9,17 | 9,17 | 9,23 | 1K | 5 |
30/12/2024 | 0,32% | 0,03 | 9,27 | 9,27 | 9,27 | 9,27 | 203 | 2 |
27/12/2024 | 0,22% | 0,02 | 9,24 | 9,44 | 9,24 | 9,44 | 1K | 6 |
26/12/2024 | -0,11% | -0,01 | 9,22 | 9,32 | 8,92 | 9,32 | 4M | 961 |
23/12/2024 | -2,74% | -0,26 | 9,23 | 9,38 | 9,23 | 9,38 | 1K | 6 |
20/12/2024 | 1,50% | 0,14 | 9,49 | 9,42 | 9,39 | 9,49 | 320 | 5 |
19/12/2024 | 0,97% | 0,09 | 9,35 | 9,35 | 9,35 | 9,35 | 2K | 2 |
18/12/2024 | -3,14% | -0,30 | 9,26 | 9,42 | 9,26 | 9,42 | 7K | 6 |
17/12/2024 | 1,27% | 0,12 | 9,56 | 9,51 | 9,25 | 9,57 | 664K | 417 |
16/12/2024 | -0,94% | -0,09 | 9,44 | 9,53 | 9,44 | 9,54 | 629 | 4 |
13/12/2024 | -0,94% | -0,09 | 9,53 | 9,57 | 9,53 | 9,57 | 48K | 3 |
12/12/2024 | -2,63% | -0,26 | 9,62 | 9,65 | 9,62 | 9,65 | 2K | 4 |
11/12/2024 | 1,02% | 0,10 | 9,88 | 9,96 | 9,88 | 9,96 | 119 | 2 |
10/12/2024 | 0,62% | 0,06 | 9,78 | 9,79 | 9,78 | 9,79 | 117 | 3 |
09/12/2024 | -0,21% | -0,02 | 9,72 | 9,72 | 9,72 | 9,72 | 9 | 1 |
06/12/2024 | -1,42% | -0,14 | 9,74 | 9,81 | 9,74 | 9,81 | 137 | 5 |
05/12/2024 | 1,75% | 0,17 | 9,88 | 9,88 | 9,88 | 9,88 | 9 | 1 |
04/12/2024 | -1,02% | -0,10 | 9,71 | 9,71 | 9,71 | 9,71 | 9 | 1 |
03/12/2024 | 0,41% | 0,04 | 9,81 | 9,79 | 9,79 | 9,81 | 34K | 4 |
02/12/2024 | -1,01% | -0,10 | 9,77 | 10,10 | 9,74 | 10,10 | 342 | 5 |
29/11/2024 | 0,92% | 0,09 | 9,87 | 9,67 | 9,65 | 9,87 | 438 | 11 |
28/11/2024 | -2,40% | -0,24 | 9,78 | 9,87 | 9,78 | 9,87 | 473 | 3 |
27/11/2024 | -1,96% | -0,20 | 10,02 | 10,37 | 10,02 | 10,37 | 18K | 8 |
26/11/2024 | 1,79% | 0,18 | 10,22 | 10,26 | 9,87 | 10,26 | 352K | 1.703 |
25/11/2024 | 0,50% | 0,05 | 10,04 | 10,02 | 10,02 | 10,04 | 551 | 4 |
22/11/2024 | 1,42% | 0,14 | 9,99 | 9,99 | 9,99 | 9,99 | 2K | 3 |
21/11/2024 | -1,89% | -0,19 | 9,85 | 9,88 | 9,85 | 9,92 | 672 | 6 |
19/11/2024 | 1,52% | 0,15 | 10,04 | 9,97 | 9,82 | 10,04 | 100K | 875 |
18/11/2024 | -1,00% | -0,10 | 9,89 | 9,91 | 9,89 | 9,91 | 29 | 2 |
14/11/2024 | 1,63% | 0,16 | 9,99 | 9,99 | 9,97 | 10,01 | 600 | 5 |
13/11/2024 | 0,20% | 0,02 | 9,83 | 9,83 | 9,83 | 9,83 | 9 | 1 |
12/11/2024 | -0,51% | -0,05 | 9,81 | 9,84 | 9,81 | 9,84 | 3K | 2 |
11/11/2024 | 0,82% | 0,08 | 9,86 | 9,80 | 9,79 | 9,86 | 999 | 4 |
08/11/2024 | -0,61% | -0,06 | 9,78 | 9,80 | 9,78 | 9,80 | 100K | 3 |
07/11/2024 | -0,71% | -0,07 | 9,84 | 10,01 | 9,84 | 10,01 | 219 | 5 |
06/11/2024 | -0,60% | -0,06 | 9,91 | 9,85 | 9,82 | 9,91 | 3K | 4 |
05/11/2024 | -0,50% | -0,05 | 9,97 | 9,97 | 9,97 | 9,97 | 109 | 2 |
04/11/2024 | 2,04% | 0,20 | 10,02 | 10,00 | 9,99 | 10,02 | 139 | 3 |
01/11/2024 | -1,70% | -0,17 | 9,82 | 9,85 | 9,82 | 9,85 | 176K | 4 |
31/10/2024 | 0,00% | 0,00 | 9,99 | 10,18 | 9,99 | 10,18 | 222 | 5 |
30/10/2024 | 0,30% | 0,03 | 9,99 | 9,81 | 9,53 | 10,02 | 517K | 2.023 |
29/10/2024 | 0,00% | 0,00 | 9,96 | 9,94 | 9,94 | 9,96 | 5K | 2 |
28/10/2024 | 0,71% | 0,07 | 9,96 | 9,96 | 9,96 | 9,96 | 9 | 1 |
25/10/2024 | -0,60% | -0,06 | 9,89 | 9,92 | 9,87 | 9,95 | 10K | 1.004 |
24/10/2024 | 0,71% | 0,07 | 9,95 | 9,82 | 9,82 | 9,95 | 5K | 3 |
23/10/2024 | -0,40% | -0,04 | 9,88 | 9,92 | 9,88 | 9,92 | 10K | 3 |
22/10/2024 | -0,80% | -0,08 | 9,92 | 9,93 | 9,89 | 10,29 | 25K | 871 |
21/10/2024 | 0,30% | 0,03 | 10,00 | 9,98 | 9,98 | 10,20 | 11K | 1.042 |
18/10/2024 | -0,30% | -0,03 | 9,97 | 9,95 | 9,95 | 9,97 | 109 | 2 |
17/10/2024 | -0,10% | -0,01 | 10,00 | 10,00 | 9,95 | 10,00 | 3K | 5 |
16/10/2024 | - | - | 10,01 | 10,00 | 10,00 | 10,06 | 140 | 4 |
Date,Open,High,Low,Close,Volume
23-Apr-25,10.05,10.08,10.02,10.08,101123
22-Apr-25,9.98,10.04,9.81,9.91,31807
17-Apr-25,9.81,9.88,9.81,9.88,226
16-Apr-25,9.83,9.83,9.81,9.81,78
15-Apr-25,9.90,9.90,9.81,9.87,758
14-Apr-25,9.74,9.82,9.72,9.80,596
11-Apr-25,9.63,9.70,9.63,9.70,87
10-Apr-25,9.55,9.65,9.55,9.65,105
09-Apr-25,9.55,9.75,9.55,9.74,920622
08-Apr-25,9.59,9.59,9.33,9.58,6742
07-Apr-25,9.55,9.64,9.48,9.53,483783
04-Apr-25,9.97,9.97,9.55,9.55,529285
03-Apr-25,9.88,9.99,9.87,9.91,2059
02-Apr-25,9.67,9.70,9.67,9.68,348
01-Apr-25,9.65,9.73,9.65,9.67,1288
31-Mar-25,9.68,9.68,9.64,9.64,995
28-Mar-25,9.77,9.77,9.74,9.74,107
27-Mar-25,9.78,9.86,9.78,9.79,225
26-Mar-25,10.13,10.24,9.74,9.80,293111
25-Mar-25,9.88,9.94,9.84,9.84,1374
24-Mar-25,10.06,10.06,9.82,9.88,13008
21-Mar-25,9.97,9.97,9.96,9.96,139
20-Mar-25,10.06,10.06,10.02,10.02,2126
19-Mar-25,10.06,10.06,10.05,10.06,1287
18-Mar-25,9.95,10.00,9.95,9.97,1146
17-Mar-25,9.66,9.95,9.66,9.95,2422
14-Mar-25,9.70,9.84,9.70,9.84,340
13-Mar-25,9.67,9.72,9.67,9.72,1175
12-Mar-25,9.62,9.63,9.62,9.63,869
11-Mar-25,9.68,9.68,9.55,9.62,773
10-Mar-25,9.68,9.68,9.62,9.65,654
07-Mar-25,9.50,9.73,9.50,9.68,27294
06-Mar-25,9.35,9.58,9.35,9.57,467
05-Mar-25,9.51,9.51,9.48,9.48,2802
28-Feb-25,9.65,9.66,9.49,9.49,249
27-Feb-25,9.64,9.64,9.58,9.58,1823
26-Feb-25,10.01,10.01,9.62,9.62,243850
25-Feb-25,9.63,9.71,9.63,9.69,1936
24-Feb-25,9.70,9.70,9.58,9.58,414
21-Feb-25,9.71,9.71,9.54,9.70,9299
20-Feb-25,9.75,9.75,9.43,9.68,19072
19-Feb-25,9.86,9.86,9.66,9.66,5336
18-Feb-25,9.83,9.83,9.76,9.76,199402
17-Feb-25,9.83,9.90,9.82,9.84,1320
14-Feb-25,9.78,9.79,9.69,9.78,1564
13-Feb-25,9.48,9.54,9.46,9.54,1835
12-Feb-25,9.70,9.70,9.48,9.48,1815
11-Feb-25,9.33,9.60,9.17,9.60,1024650
10-Feb-25,9.43,9.47,9.43,9.45,69517
07-Feb-25,9.47,9.48,9.40,9.40,424
06-Feb-25,9.78,9.78,9.45,9.47,14720
05-Feb-25,9.66,9.71,9.65,9.68,48
04-Feb-25,9.80,9.80,9.65,9.71,48
03-Feb-25,9.69,9.70,9.69,9.70,8092
31-Jan-25,9.71,9.71,9.63,9.63,601
30-Jan-25,9.55,9.70,9.55,9.70,1305
29-Jan-25,9.43,9.43,9.43,9.43,18
28-Jan-25,9.48,9.48,9.48,9.48,104
27-Jan-25,9.45,9.47,9.45,9.47,198
24-Jan-25,9.41,9.41,9.22,9.22,150446
23-Jan-25,9.25,9.25,9.25,9.25,18
22-Jan-25,9.34,9.34,9.34,9.34,18
21-Jan-25,9.32,9.32,9.32,9.32,111
20-Jan-25,9.29,9.29,9.29,9.29,111
17-Jan-25,9.25,9.25,9.14,9.25,277
16-Jan-25,9.13,9.13,9.13,9.13,45
15-Jan-25,9.33,9.33,9.23,9.26,888
14-Jan-25,9.09,9.09,9.09,9.09,118
13-Jan-25,9.14,9.14,9.06,9.06,310
10-Jan-25,9.10,9.10,9.09,9.09,473
09-Jan-25,9.36,9.50,9.17,9.21,1940828
08-Jan-25,9.21,9.21,9.21,9.21,110
07-Jan-25,9.32,9.32,9.32,9.32,18
06-Jan-25,9.23,9.23,9.23,9.23,1864
03-Jan-25,9.15,9.15,9.11,9.11,145
02-Jan-25,9.17,9.23,9.17,9.23,1048
30-Dec-24,9.27,9.27,9.27,9.27,203
27-Dec-24,9.44,9.44,9.24,9.24,1380
26-Dec-24,9.32,9.32,8.92,9.22,3581222
23-Dec-24,9.38,9.38,9.23,9.23,1313
20-Dec-24,9.42,9.49,9.39,9.49,320
19-Dec-24,9.35,9.35,9.35,9.35,1888
18-Dec-24,9.42,9.42,9.26,9.26,6648
17-Dec-24,9.51,9.57,9.25,9.56,664462
16-Dec-24,9.53,9.54,9.44,9.44,629
13-Dec-24,9.57,9.57,9.53,9.53,47897
12-Dec-24,9.65,9.65,9.62,9.62,1551
11-Dec-24,9.96,9.96,9.88,9.88,119
10-Dec-24,9.79,9.79,9.78,9.78,117
09-Dec-24,9.72,9.72,9.72,9.72,9
06-Dec-24,9.81,9.81,9.74,9.74,137
05-Dec-24,9.88,9.88,9.88,9.88,9
04-Dec-24,9.71,9.71,9.71,9.71,9
03-Dec-24,9.79,9.81,9.79,9.81,34421
02-Dec-24,10.10,10.10,9.74,9.77,342
29-Nov-24,9.67,9.87,9.65,9.87,438
28-Nov-24,9.87,9.87,9.78,9.78,473
27-Nov-24,10.37,10.37,10.02,10.02,17569
26-Nov-24,10.26,10.26,9.87,10.22,352010
25-Nov-24,10.02,10.04,10.02,10.04,551
22-Nov-24,9.99,9.99,9.99,9.99,2157
21-Nov-24,9.88,9.92,9.85,9.85,672
19-Nov-24,9.97,10.04,9.82,10.04,100426
18-Nov-24,9.91,9.91,9.89,9.89,29
14-Nov-24,9.99,10.01,9.97,9.99,600
13-Nov-24,9.83,9.83,9.83,9.83,9
12-Nov-24,9.84,9.84,9.81,9.81,2765
11-Nov-24,9.80,9.86,9.79,9.86,999
08-Nov-24,9.80,9.80,9.78,9.78,99607
07-Nov-24,10.01,10.01,9.84,9.84,219
06-Nov-24,9.85,9.91,9.82,9.91,2965
05-Nov-24,9.97,9.97,9.97,9.97,109
04-Nov-24,10.00,10.02,9.99,10.02,139
01-Nov-24,9.85,9.85,9.82,9.82,176080
31-Oct-24,10.18,10.18,9.99,9.99,222
30-Oct-24,9.81,10.02,9.53,9.99,516617
29-Oct-24,9.94,9.96,9.94,9.96,4979
28-Oct-24,9.96,9.96,9.96,9.96,9
25-Oct-24,9.92,9.95,9.87,9.89,9964
24-Oct-24,9.82,9.95,9.82,9.95,5083
23-Oct-24,9.92,9.92,9.88,9.88,9949
22-Oct-24,9.93,10.29,9.89,9.92,24810
21-Oct-24,9.98,10.20,9.98,10.00,11023
18-Oct-24,9.95,9.97,9.95,9.97,109
17-Oct-24,10.00,10.00,9.95,10.00,3032
16-Oct-24,10.00,10.06,10.00,10.01,140
*exoneração de responsabilidade e termos de uso