Cotação atual, histórico e gráfico do papel: TIRB11

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 TIRB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/04/2026	-0,34%	-0,05	14,67	14,86	14,64	14,95	77K	105
02/04/2026	0,41%	0,06	14,72	14,64	14,40	14,79	96K	77
01/04/2026	0,83%	0,12	14,66	14,58	14,50	14,82	53K	70
31/03/2026	2,97%	0,42	14,54	14,33	14,20	14,62	103K	78
30/03/2026	0,86%	0,12	14,12	14,15	14,03	14,22	53K	42
27/03/2026	-0,99%	-0,14	14,00	14,12	13,97	14,21	29K	54
26/03/2026	-1,74%	-0,25	14,14	14,36	14,11	14,36	45K	81

25/03/2026	1,98%	0,28	14,39	14,26	14,26	14,51	50K	89
24/03/2026	-1,05%	-0,15	14,11	13,97	13,96	14,29	50K	60
23/03/2026	3,41%	0,47	14,26	14,10	14,10	14,31	38K	69
20/03/2026	-2,54%	-0,36	13,79	14,12	13,73	14,13	54K	113
19/03/2026	1,07%	0,15	14,15	14,02	13,80	14,21	49K	73
18/03/2026	-0,14%	-0,02	14,00	14,01	14,00	14,14	20K	55
17/03/2026	-0,28%	-0,04	14,02	14,10	14,00	14,22	57K	61
16/03/2026	1,74%	0,24	14,06	14,02	13,99	14,15	70K	63
13/03/2026	-0,43%	-0,06	13,82	13,88	13,78	14,13	81K	69
12/03/2026	-2,53%	-0,36	13,88	14,20	13,81	14,24	73K	68
11/03/2026	-0,70%	-0,10	14,24	14,48	14,05	14,65	11K	40
10/03/2026	1,34%	0,19	14,34	14,31	14,15	14,53	84K	61
09/03/2026	1,07%	0,15	14,15	14,08	13,87	14,22	47K	47
06/03/2026	-0,36%	-0,05	14,00	14,20	13,84	14,20	46K	36
05/03/2026	-2,77%	-0,40	14,05	14,45	14,05	14,54	42K	35
04/03/2026	2,19%	0,31	14,45	14,53	14,32	14,53	35K	31
03/03/2026	-2,82%	-0,41	14,14	14,41	13,90	14,41	54K	67
02/03/2026	-0,61%	-0,09	14,55	14,56	13,91	14,59	125K	74
27/02/2026	-1,61%	-0,24	14,64	14,99	14,58	14,99	68K	64
26/02/2026	0,68%	0,10	14,88	14,75	14,71	14,88	80K	45
25/02/2026	-0,40%	-0,06	14,78	14,84	14,68	15,17	152K	82
24/02/2026	1,09%	0,16	14,84	14,79	14,73	14,91	61K	46
23/02/2026	-0,20%	-0,03	14,68	14,71	14,56	14,75	58K	59
20/02/2026	0,62%	0,09	14,71	14,54	14,46	14,76	15K	65
19/02/2026	1,81%	0,26	14,62	14,36	14,36	14,62	46K	57
18/02/2026	0,07%	0,01	14,36	14,40	14,30	14,46	23K	31
13/02/2026	-0,97%	-0,14	14,35	14,46	14,20	14,47	598K	63
12/02/2026	-0,89%	-0,13	14,49	14,57	14,49	14,63	67K	55
11/02/2026	1,74%	0,25	14,62	14,64	14,44	14,67	45K	49
10/02/2026	0,49%	0,07	14,37	14,44	14,09	14,44	52K	41
09/02/2026	1,35%	0,19	14,30	14,11	14,05	14,30	115K	51
06/02/2026	0,07%	0,01	14,11	14,25	13,93	14,39	75K	118
05/02/2026	0,93%	0,13	14,10	14,07	14,07	14,21	75K	49
04/02/2026	-2,03%	-0,29	13,97	14,45	13,84	14,52	68K	85
03/02/2026	1,49%	0,21	14,26	14,09	14,09	14,41	74K	40
02/02/2026	0,86%	0,12	14,05	14,06	13,85	14,20	32K	60
30/01/2026	-0,29%	-0,04	13,93	14,04	13,85	14,19	48K	61
29/01/2026	-1,48%	-0,21	13,97	14,27	13,83	14,65	51K	65
28/01/2026	-0,49%	-0,07	14,18	14,25	14,00	14,34	73K	70
27/01/2026	1,71%	0,24	14,25	14,16	13,96	14,49	79K	37
26/01/2026	-0,28%	-0,04	14,01	14,05	13,88	14,20	25K	38
23/01/2026	1,15%	0,16	14,05	14,02	13,74	14,14	63K	46
22/01/2026	2,74%	0,37	13,89	13,66	13,52	13,96	108K	75
21/01/2026	2,50%	0,33	13,52	13,19	12,98	13,52	73K	40
20/01/2026	0,69%	0,09	13,19	13,07	12,80	13,19	55K	50
19/01/2026	0,00%	0,00	13,10	13,15	13,05	13,15	42K	39
16/01/2026	-0,61%	-0,08	13,10	13,17	13,08	13,35	119K	51
15/01/2026	1,00%	0,13	13,18	13,13	13,13	13,21	50K	41
14/01/2026	0,15%	0,02	13,05	13,30	12,97	13,30	19K	41
13/01/2026	-1,73%	-0,23	13,03	13,40	12,99	13,40	84K	65
12/01/2026	0,08%	0,01	13,26	13,07	13,07	13,46	104K	47
09/01/2026	0,68%	0,09	13,25	13,16	13,16	13,32	27K	40
08/01/2026	1,08%	0,14	13,16	13,05	13,05	13,17	29K	24
07/01/2026	-1,74%	-0,23	13,02	13,38	13,02	13,45	24K	47
06/01/2026	0,91%	0,12	13,25	13,27	13,22	13,36	23K	34
05/01/2026	0,31%	0,04	13,13	13,12	13,09	13,22	21K	45
02/01/2026	-0,38%	-0,05	13,09	13,40	13,09	13,41	56K	53
30/12/2025	1,00%	0,13	13,14	13,13	13,12	13,18	19K	37
29/12/2025	-0,46%	-0,06	13,01	13,48	12,97	13,49	63K	41
26/12/2025	0,31%	0,04	13,07	13,30	12,98	13,50	82K	43
23/12/2025	6,45%	0,79	13,03	12,83	12,35	13,04	1M	40
22/12/2025	-5,26%	-0,68	12,24	13,05	12,18	13,16	1M	87
19/12/2025	0,31%	0,04	12,92	12,85	12,85	13,00	3K	16
18/12/2025	0,31%	0,04	12,88	12,84	12,71	12,89	40K	32
17/12/2025	-0,70%	-0,09	12,84	12,94	12,75	12,94	15K	28
16/12/2025	-2,64%	-0,35	12,93	13,20	12,93	13,20	39K	48
15/12/2025	1,14%	0,15	13,28	13,20	13,20	13,42	58K	37
12/12/2025	1,08%	0,14	13,13	13,12	12,99	13,20	50K	40
11/12/2025	0,08%	0,01	12,99	13,11	12,77	13,11	16K	24
10/12/2025	0,23%	0,03	12,98	12,99	12,92	13,03	30K	33
09/12/2025	0,08%	0,01	12,95	12,90	12,70	13,00	32K	37
08/12/2025	0,23%	0,03	12,94	12,79	12,79	13,31	52K	64
05/12/2025	-4,09%	-0,55	12,91	13,51	12,91	13,65	220K	45
04/12/2025	1,20%	0,16	13,46	13,44	13,31	13,55	37K	58
03/12/2025	-0,15%	-0,02	13,30	13,49	13,04	13,49	29K	32
02/12/2025	1,52%	0,20	13,32	13,15	13,00	13,47	42K	29
01/12/2025	2,10%	0,27	13,12	12,94	12,94	13,60	39K	41
28/11/2025	0,16%	0,02	12,85	13,09	12,80	13,24	25K	32
27/11/2025	1,18%	0,15	12,83	12,85	12,68	13,50	44K	66
26/11/2025	1,44%	0,18	12,68	12,50	12,50	12,70	141K	16
25/11/2025	0,48%	0,06	12,50	12,57	12,41	12,70	54K	27
24/11/2025	1,63%	0,20	12,44	12,19	12,16	12,44	5K	18
21/11/2025	-0,81%	-0,10	12,24	12,47	12,09	12,54	18K	40
19/11/2025	-1,12%	-0,14	12,34	12,61	12,08	12,71	32K	53
18/11/2025	0,08%	0,01	12,48	12,47	12,45	12,67	5K	24
17/11/2025	-0,16%	-0,02	12,47	12,49	12,43	12,52	12K	27
14/11/2025	0,08%	0,01	12,49	12,48	12,47	12,69	128K	24
13/11/2025	-0,08%	-0,01	12,48	12,51	12,44	12,73	40K	25
12/11/2025	0,64%	0,08	12,49	12,68	12,41	12,68	18K	21
11/11/2025	1,39%	0,17	12,41	12,64	12,37	12,64	7K	18
10/11/2025	1,16%	0,14	12,24	12,43	12,15	12,59	85K	38
07/11/2025	-0,58%	-0,07	12,10	12,41	12,04	12,41	92K	30
06/11/2025	0,08%	0,01	12,17	12,16	12,15	12,18	22K	16
05/11/2025	1,59%	0,19	12,16	12,01	12,01	12,16	8K	16
04/11/2025	0,93%	0,11	11,97	11,85	11,85	11,97	19K	21
03/11/2025	0,85%	0,10	11,86	11,71	11,71	11,86	21K	29
31/10/2025	0,60%	0,07	11,76	11,69	11,66	11,76	11K	13
30/10/2025	0,52%	0,06	11,69	11,62	11,61	11,71	3K	18
29/10/2025	0,09%	0,01	11,63	11,66	11,63	11,69	29K	53
28/10/2025	-0,09%	-0,01	11,62	11,85	11,60	11,96	238K	36
27/10/2025	0,52%	0,06	11,63	11,69	11,59	11,69	309K	47
24/10/2025	0,70%	0,08	11,57	11,62	11,53	11,62	28K	17
23/10/2025	0,26%	0,03	11,49	11,55	11,45	11,55	7K	11
22/10/2025	0,26%	0,03	11,46	11,50	11,39	11,76	18K	15
21/10/2025	0,00%	0,00	11,43	11,56	11,41	11,56	3K	12
20/10/2025	0,35%	0,04	11,43	11,39	11,39	11,56	10K	21
17/10/2025	1,15%	0,13	11,39	11,54	11,25	11,55	60K	22
16/10/2025	0,27%	0,03	11,26	11,20	11,20	11,35	9K	25
15/10/2025	1,72%	0,19	11,23	11,16	11,01	11,29	12K	22
14/10/2025	-0,36%	-0,04	11,04	11,01	11,01	11,20	7K	21
13/10/2025	0,73%	0,08	11,08	11,10	10,95	11,15	3K	15
10/10/2025	0,09%	0,01	11,00	11,08	10,97	11,08	428	8
09/10/2025	-0,18%	-0,02	10,99	11,18	10,99	11,18	3K	11
08/10/2025	0,18%	0,02	11,01	11,12	11,01	11,12	1K	11
07/10/2025	-1,70%	-0,19	10,99	11,18	10,99	11,18	2K	24
06/10/2025	-0,62%	-0,07	11,18	11,41	11,00	11,41	13K	25
03/10/2025	0,36%	0,04	11,25	11,25	11,23	11,34	6K	16
02/10/2025	-1,32%	-0,15	11,21	11,37	11,21	11,37	17K	17
01/10/2025	-0,53%	-0,06	11,36	11,50	11,36	11,50	63K	35
30/09/2025	-0,09%	-0,01	11,42	11,27	11,27	11,59	2K	18
29/09/2025	1,42%	0,16	11,43	11,27	11,00	11,48	111K	20
26/09/2025	0,27%	0,03	11,27	11,31	11,27	11,35	3K	6
25/09/2025	-0,88%	-0,10	11,24	11,46	11,03	11,46	10K	8
24/09/2025	-0,53%	-0,06	11,34	11,40	11,34	11,41	4K	11
23/09/2025	1,24%	0,14	11,40	11,38	11,11	11,48	27K	14
22/09/2025	-0,62%	-0,07	11,26	11,45	11,20	11,48	59K	27
19/09/2025	-	-	11,33	11,35	11,26	11,40	2K	14

Date,Open,High,Low,Close,Volume
06-Apr-26,14.86,14.95,14.64,14.67,76973
02-Apr-26,14.64,14.79,14.40,14.72,95892
01-Apr-26,14.58,14.82,14.50,14.66,52927
31-Mar-26,14.33,14.62,14.20,14.54,103272
30-Mar-26,14.15,14.22,14.03,14.12,52680
27-Mar-26,14.12,14.21,13.97,14.00,28508
26-Mar-26,14.36,14.36,14.11,14.14,44920
25-Mar-26,14.26,14.51,14.26,14.39,49636
24-Mar-26,13.97,14.29,13.96,14.11,50185
23-Mar-26,14.10,14.31,14.10,14.26,37995
20-Mar-26,14.12,14.13,13.73,13.79,54154
19-Mar-26,14.02,14.21,13.80,14.15,49334
18-Mar-26,14.01,14.14,14.00,14.00,19866
17-Mar-26,14.10,14.22,14.00,14.02,57436
16-Mar-26,14.02,14.15,13.99,14.06,69635
13-Mar-26,13.88,14.13,13.78,13.82,80945
12-Mar-26,14.20,14.24,13.81,13.88,72946
11-Mar-26,14.48,14.65,14.05,14.24,11180
10-Mar-26,14.31,14.53,14.15,14.34,84082
09-Mar-26,14.08,14.22,13.87,14.15,47076
06-Mar-26,14.20,14.20,13.84,14.00,45675
05-Mar-26,14.45,14.54,14.05,14.05,41954
04-Mar-26,14.53,14.53,14.32,14.45,34964
03-Mar-26,14.41,14.41,13.90,14.14,53603
02-Mar-26,14.56,14.59,13.91,14.55,124896
27-Feb-26,14.99,14.99,14.58,14.64,67536
26-Feb-26,14.75,14.88,14.71,14.88,79972
25-Feb-26,14.84,15.17,14.68,14.78,152408
24-Feb-26,14.79,14.91,14.73,14.84,61472
23-Feb-26,14.71,14.75,14.56,14.68,57965
20-Feb-26,14.54,14.76,14.46,14.71,14654
19-Feb-26,14.36,14.62,14.36,14.62,46131
18-Feb-26,14.40,14.46,14.30,14.36,22518
13-Feb-26,14.46,14.47,14.20,14.35,598231
12-Feb-26,14.57,14.63,14.49,14.49,67236
11-Feb-26,14.64,14.67,14.44,14.62,45361
10-Feb-26,14.44,14.44,14.09,14.37,52423
09-Feb-26,14.11,14.30,14.05,14.30,115009
06-Feb-26,14.25,14.39,13.93,14.11,75302
05-Feb-26,14.07,14.21,14.07,14.10,75186
04-Feb-26,14.45,14.52,13.84,13.97,68064
03-Feb-26,14.09,14.41,14.09,14.26,74434
02-Feb-26,14.06,14.20,13.85,14.05,32365
30-Jan-26,14.04,14.19,13.85,13.93,48304
29-Jan-26,14.27,14.65,13.83,13.97,50701
28-Jan-26,14.25,14.34,14.00,14.18,72768
27-Jan-26,14.16,14.49,13.96,14.25,79497
26-Jan-26,14.05,14.20,13.88,14.01,24965
23-Jan-26,14.02,14.14,13.74,14.05,63127
22-Jan-26,13.66,13.96,13.52,13.89,107692
21-Jan-26,13.19,13.52,12.98,13.52,72993
20-Jan-26,13.07,13.19,12.80,13.19,54727
19-Jan-26,13.15,13.15,13.05,13.10,41648
16-Jan-26,13.17,13.35,13.08,13.10,119467
15-Jan-26,13.13,13.21,13.13,13.18,50019
14-Jan-26,13.30,13.30,12.97,13.05,18863
13-Jan-26,13.40,13.40,12.99,13.03,84356
12-Jan-26,13.07,13.46,13.07,13.26,103971
09-Jan-26,13.16,13.32,13.16,13.25,27060
08-Jan-26,13.05,13.17,13.05,13.16,29193
07-Jan-26,13.38,13.45,13.02,13.02,24025
06-Jan-26,13.27,13.36,13.22,13.25,22955
05-Jan-26,13.12,13.22,13.09,13.13,21246
02-Jan-26,13.40,13.41,13.09,13.09,56328
30-Dec-25,13.13,13.18,13.12,13.14,19238
29-Dec-25,13.48,13.49,12.97,13.01,63009
26-Dec-25,13.30,13.50,12.98,13.07,82162
23-Dec-25,12.83,13.04,12.35,13.03,1258303
22-Dec-25,13.05,13.16,12.18,12.24,1241819
19-Dec-25,12.85,13.00,12.85,12.92,3022
18-Dec-25,12.84,12.89,12.71,12.88,40311
17-Dec-25,12.94,12.94,12.75,12.84,15444
16-Dec-25,13.20,13.20,12.93,12.93,39430
15-Dec-25,13.20,13.42,13.20,13.28,57995
12-Dec-25,13.12,13.20,12.99,13.13,49963
11-Dec-25,13.11,13.11,12.77,12.99,16358
10-Dec-25,12.99,13.03,12.92,12.98,29746
09-Dec-25,12.90,13.00,12.70,12.95,31600
08-Dec-25,12.79,13.31,12.79,12.94,52239
05-Dec-25,13.51,13.65,12.91,12.91,220117
04-Dec-25,13.44,13.55,13.31,13.46,36915
03-Dec-25,13.49,13.49,13.04,13.30,29200
02-Dec-25,13.15,13.47,13.00,13.32,42057
01-Dec-25,12.94,13.60,12.94,13.12,38528
28-Nov-25,13.09,13.24,12.80,12.85,25466
27-Nov-25,12.85,13.50,12.68,12.83,44336
26-Nov-25,12.50,12.70,12.50,12.68,140904
25-Nov-25,12.57,12.70,12.41,12.50,53928
24-Nov-25,12.19,12.44,12.16,12.44,4805
21-Nov-25,12.47,12.54,12.09,12.24,18249
19-Nov-25,12.61,12.71,12.08,12.34,31661
18-Nov-25,12.47,12.67,12.45,12.48,4962
17-Nov-25,12.49,12.52,12.43,12.47,11792
14-Nov-25,12.48,12.69,12.47,12.49,128208
13-Nov-25,12.51,12.73,12.44,12.48,39710
12-Nov-25,12.68,12.68,12.41,12.49,18114
11-Nov-25,12.64,12.64,12.37,12.41,6901
10-Nov-25,12.43,12.59,12.15,12.24,84633
07-Nov-25,12.41,12.41,12.04,12.10,91585
06-Nov-25,12.16,12.18,12.15,12.17,22361
05-Nov-25,12.01,12.16,12.01,12.16,8488
04-Nov-25,11.85,11.97,11.85,11.97,19197
03-Nov-25,11.71,11.86,11.71,11.86,21043
31-Oct-25,11.69,11.76,11.66,11.76,10903
30-Oct-25,11.62,11.71,11.61,11.69,3421
29-Oct-25,11.66,11.69,11.63,11.63,28800
28-Oct-25,11.85,11.96,11.60,11.62,237815
27-Oct-25,11.69,11.69,11.59,11.63,308713
24-Oct-25,11.62,11.62,11.53,11.57,27870
23-Oct-25,11.55,11.55,11.45,11.49,6666
22-Oct-25,11.50,11.76,11.39,11.46,18287
21-Oct-25,11.56,11.56,11.41,11.43,3088
20-Oct-25,11.39,11.56,11.39,11.43,10206
17-Oct-25,11.54,11.55,11.25,11.39,59757
16-Oct-25,11.20,11.35,11.20,11.26,9348
15-Oct-25,11.16,11.29,11.01,11.23,11838
14-Oct-25,11.01,11.20,11.01,11.04,7023
13-Oct-25,11.10,11.15,10.95,11.08,2647
10-Oct-25,11.08,11.08,10.97,11.00,428
09-Oct-25,11.18,11.18,10.99,10.99,3387
08-Oct-25,11.12,11.12,11.01,11.01,1185
07-Oct-25,11.18,11.18,10.99,10.99,1798
06-Oct-25,11.41,11.41,11.00,11.18,12647
03-Oct-25,11.25,11.34,11.23,11.25,5574
02-Oct-25,11.37,11.37,11.21,11.21,17107
01-Oct-25,11.50,11.50,11.36,11.36,62859
30-Sep-25,11.27,11.59,11.27,11.42,2302
29-Sep-25,11.27,11.48,11.00,11.43,111254
26-Sep-25,11.31,11.35,11.27,11.27,2583
25-Sep-25,11.46,11.46,11.03,11.24,10013
24-Sep-25,11.40,11.41,11.34,11.34,3545
23-Sep-25,11.38,11.48,11.11,11.40,26903
22-Sep-25,11.45,11.48,11.20,11.26,58803
19-Sep-25,11.35,11.40,11.26,11.33,1839

*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: TIRB11