Cotação atual, histórico e gráfico do papel: TOPP11
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 |
| 14/03/2025 | -0,23% | -0,16 | 70,54 | 70,10 | 69,00 | 70,58 | 2M | 1.495 |
| 13/03/2025 | 0,55% | 0,39 | 70,70 | 70,00 | 70,00 | 70,97 | 536K | 2.756 |
| 12/03/2025 | -0,83% | -0,59 | 70,31 | 71,65 | 68,55 | 71,65 | 614K | 275 |
| 11/03/2025 | -0,84% | -0,60 | 70,90 | 71,99 | 70,11 | 71,99 | 359K | 349 |
| 10/03/2025 | -1,19% | -0,86 | 71,50 | 71,50 | 70,87 | 72,44 | 499K | 670 |
| 07/03/2025 | 2,77% | 1,95 | 72,36 | 70,55 | 70,15 | 72,87 | 845K | 4.646 |
| 06/03/2025 | -0,27% | -0,19 | 70,41 | 71,25 | 70,05 | 71,25 | 442K | 475 |
|
|
| 05/03/2025 | -1,36% | -0,97 | 70,60 | 71,57 | 70,60 | 71,62 | 157K | 300 |
| 28/02/2025 | 0,66% | 0,47 | 71,57 | 71,48 | 70,00 | 71,57 | 399K | 525 |
| 27/02/2025 | 0,14% | 0,10 | 71,10 | 70,99 | 70,06 | 71,38 | 207K | 587 |
| 26/02/2025 | 2,03% | 1,41 | 71,00 | 71,03 | 70,00 | 71,57 | 443K | 316 |
| 25/02/2025 | -2,26% | -1,61 | 69,59 | 72,20 | 69,59 | 72,20 | 485K | 718 |
| 24/02/2025 | -1,36% | -0,98 | 71,20 | 72,15 | 70,62 | 72,20 | 216K | 203 |
| 21/02/2025 | 4,61% | 3,18 | 72,18 | 69,01 | 68,49 | 72,35 | 607K | 1.756 |
| 20/02/2025 | 0,15% | 0,10 | 69,00 | 69,98 | 68,11 | 69,98 | 704K | 2.786 |
| 19/02/2025 | -0,14% | -0,10 | 68,90 | 69,24 | 68,00 | 69,24 | 868K | 450 |
| 18/02/2025 | 0,36% | 0,25 | 69,00 | 70,54 | 68,90 | 70,54 | 622K | 293 |
| 17/02/2025 | 0,61% | 0,42 | 68,75 | 68,34 | 68,05 | 70,59 | 851K | 2.818 |
| 14/02/2025 | 0,09% | 0,06 | 68,33 | 68,00 | 68,00 | 70,25 | 951K | 4.433 |
| 13/02/2025 | 0,06% | 0,04 | 68,27 | 68,12 | 67,50 | 68,82 | 886K | 1.292 |
| 12/02/2025 | 0,04% | 0,03 | 68,23 | 67,55 | 66,60 | 68,59 | 828K | 1.424 |
| 11/02/2025 | -0,93% | -0,64 | 68,20 | 68,83 | 67,00 | 68,84 | 561K | 1.351 |
| 10/02/2025 | 1,24% | 0,84 | 68,84 | 68,70 | 66,16 | 69,09 | 1M | 3.031 |
| 07/02/2025 | 0,52% | 0,35 | 68,00 | 68,03 | 67,00 | 68,98 | 948K | 2.055 |
| 06/02/2025 | -0,37% | -0,25 | 67,65 | 67,71 | 66,82 | 69,72 | 982K | 1.698 |
| 05/02/2025 | 0,16% | 0,11 | 67,90 | 67,79 | 67,79 | 69,85 | 751K | 845 |
| 04/02/2025 | -3,13% | -2,19 | 67,79 | 69,98 | 67,05 | 69,98 | 2M | 1.613 |
| 03/02/2025 | 1,41% | 0,97 | 69,98 | 69,10 | 69,05 | 70,40 | 594K | 514 |
| 31/01/2025 | -1,41% | -0,99 | 69,01 | 70,01 | 69,00 | 70,70 | 930K | 2.194 |
| 30/01/2025 | 1,30% | 0,90 | 70,00 | 69,10 | 68,60 | 70,39 | 1M | 1.543 |
| 29/01/2025 | -1,43% | -1,00 | 69,10 | 70,33 | 68,26 | 70,85 | 1M | 1.616 |
| 28/01/2025 | -1,67% | -1,19 | 70,10 | 71,78 | 68,17 | 72,06 | 2M | 1.422 |
| 27/01/2025 | -0,01% | -0,01 | 71,29 | 71,30 | 69,17 | 71,40 | 1M | 1.107 |
| 24/01/2025 | -0,97% | -0,70 | 71,30 | 72,00 | 69,42 | 72,00 | 1M | 2.327 |
| 23/01/2025 | -0,53% | -0,38 | 72,00 | 72,38 | 72,00 | 73,05 | 995K | 802 |
| 22/01/2025 | 1,23% | 0,88 | 72,38 | 70,50 | 69,00 | 73,00 | 1M | 2.146 |
| 21/01/2025 | -3,66% | -2,72 | 71,50 | 74,20 | 69,66 | 74,20 | 1M | 3.118 |
| 20/01/2025 | 2,33% | 1,69 | 74,22 | 73,97 | 72,50 | 74,50 | 516K | 1.750 |
| 17/01/2025 | -4,63% | -3,52 | 72,53 | 76,57 | 72,01 | 76,57 | 539K | 1.507 |
| 16/01/2025 | 1,26% | 0,95 | 76,05 | 76,58 | 75,03 | 76,97 | 544K | 1.017 |
| 15/01/2025 | -0,57% | -0,43 | 75,10 | 76,29 | 73,84 | 76,58 | 1M | 1.331 |
| 14/01/2025 | -1,59% | -1,22 | 75,53 | 76,74 | 73,00 | 76,74 | 931K | 905 |
| 13/01/2025 | 2,88% | 2,15 | 76,75 | 75,83 | 75,00 | 76,80 | 339K | 280 |
| 10/01/2025 | -1,52% | -1,15 | 74,60 | 75,00 | 73,61 | 76,25 | 434K | 724 |
| 09/01/2025 | 2,53% | 1,87 | 75,75 | 73,90 | 70,80 | 76,00 | 659K | 811 |
| 08/01/2025 | 0,52% | 0,38 | 73,88 | 74,14 | 72,54 | 76,00 | 3M | 6.693 |
| 07/01/2025 | -0,90% | -0,67 | 73,50 | 74,00 | 71,50 | 74,20 | 952K | 2.205 |
| 06/01/2025 | 0,91% | 0,67 | 74,17 | 73,97 | 72,23 | 77,20 | 505K | 682 |
| 03/01/2025 | -6,73% | -5,30 | 73,50 | 78,87 | 73,03 | 78,90 | 1M | 2.585 |
| 02/01/2025 | 2,75% | 2,11 | 78,80 | 76,67 | 74,13 | 79,43 | 372K | 260 |
| 30/12/2024 | 0,00% | 0,00 | 76,69 | 75,50 | 74,00 | 76,69 | 729K | 259 |
| 27/12/2024 | 4,34% | 3,19 | 76,69 | 73,50 | 73,50 | 77,44 | 310K | 440 |
| 26/12/2024 | -4,79% | -3,70 | 73,50 | 75,00 | 70,04 | 77,45 | 673K | 1.375 |
| 23/12/2024 | 5,18% | 3,80 | 77,20 | 74,11 | 72,03 | 77,93 | 1M | 998 |
| 20/12/2024 | 5,92% | 4,10 | 73,40 | 68,00 | 67,99 | 73,40 | 1M | 2.816 |
| 19/12/2024 | -0,89% | -0,62 | 69,30 | 69,50 | 64,01 | 71,00 | 1M | 1.728 |
| 18/12/2024 | -4,86% | -3,57 | 69,92 | 73,45 | 69,89 | 73,45 | 1M | 1.821 |
| 17/12/2024 | 2,55% | 1,83 | 73,49 | 71,00 | 70,00 | 73,95 | 1M | 1.988 |
| 16/12/2024 | -3,27% | -2,42 | 71,66 | 74,08 | 70,01 | 74,08 | 981K | 1.343 |
| 13/12/2024 | 6,59% | 4,58 | 74,08 | 69,85 | 69,85 | 79,97 | 2M | 2.865 |
| 12/12/2024 | 0,72% | 0,50 | 69,50 | 69,00 | 67,50 | 72,00 | 1M | 892 |
| 11/12/2024 | -2,11% | -1,49 | 69,00 | 70,49 | 67,69 | 70,49 | 3M | 1.253 |
| 10/12/2024 | -3,27% | -2,38 | 70,49 | 72,87 | 68,10 | 73,00 | 2M | 1.379 |
| 09/12/2024 | -1,10% | -0,81 | 72,87 | 73,68 | 71,50 | 73,68 | 1M | 739 |
| 06/12/2024 | -3,69% | -2,82 | 73,68 | 76,47 | 72,04 | 76,47 | 2M | 1.464 |
| 05/12/2024 | -1,78% | -1,39 | 76,50 | 77,88 | 74,50 | 81,33 | 2M | 1.245 |
| 04/12/2024 | -4,28% | -3,48 | 77,89 | 81,34 | 75,11 | 81,34 | 1M | 806 |
| 03/12/2024 | -2,14% | -1,78 | 81,37 | 81,85 | 80,20 | 85,50 | 674K | 1.647 |
| 02/12/2024 | -0,02% | -0,02 | 83,15 | 82,90 | 80,61 | 85,99 | 811K | 2.124 |
| 29/11/2024 | 3,50% | 2,81 | 83,17 | 80,30 | 80,00 | 83,29 | 602K | 1.561 |
| 28/11/2024 | -3,58% | -2,98 | 80,36 | 83,30 | 79,90 | 83,30 | 922K | 1.352 |
| 27/11/2024 | -0,70% | -0,59 | 83,34 | 83,00 | 82,50 | 83,90 | 917K | 2.806 |
| 26/11/2024 | 0,26% | 0,22 | 83,93 | 82,99 | 82,99 | 86,00 | 441K | 706 |
| 25/11/2024 | -0,16% | -0,13 | 83,71 | 84,96 | 82,50 | 86,99 | 933K | 2.392 |
| 22/11/2024 | 1,19% | 0,99 | 83,84 | 83,78 | 82,10 | 84,93 | 1M | 1.328 |
| 21/11/2024 | -2,18% | -1,85 | 82,85 | 82,50 | 81,40 | 84,70 | 1M | 1.274 |
| 19/11/2024 | 2,05% | 1,70 | 84,70 | 83,00 | 82,26 | 84,95 | 649K | 1.353 |
| 18/11/2024 | 1,97% | 1,60 | 83,00 | 81,40 | 81,40 | 86,00 | 526K | 526 |
| 14/11/2024 | -1,81% | -1,50 | 81,40 | 86,00 | 80,00 | 86,00 | 702K | 2.197 |
| 13/11/2024 | -0,12% | -0,10 | 82,90 | 82,00 | 81,91 | 83,50 | 638K | 229 |
| 12/11/2024 | 1,44% | 1,18 | 83,00 | 81,90 | 81,90 | 86,63 | 1M | 2.748 |
| 11/11/2024 | -3,74% | -3,18 | 81,82 | 85,00 | 81,60 | 85,47 | 991K | 1.018 |
| 08/11/2024 | -4,17% | -3,70 | 85,00 | 89,00 | 83,51 | 89,38 | 736K | 1.146 |
| 07/11/2024 | 7,82% | 6,43 | 88,70 | 82,27 | 81,50 | 89,00 | 837K | 1.144 |
| 06/11/2024 | 0,34% | 0,28 | 82,27 | 81,98 | 80,12 | 82,28 | 1M | 974 |
| 05/11/2024 | 2,14% | 1,72 | 81,99 | 80,27 | 80,00 | 82,66 | 742K | 205 |
| 04/11/2024 | -4,44% | -3,73 | 80,27 | 84,00 | 80,27 | 84,50 | 934K | 3.421 |
| 01/11/2024 | -3,45% | -3,00 | 84,00 | 87,02 | 82,06 | 87,02 | 822K | 264 |
| 31/10/2024 | -1,08% | -0,95 | 87,00 | 87,02 | 87,00 | 87,02 | 327K | 44 |
| 30/10/2024 | -1,18% | -1,05 | 87,95 | 88,00 | 86,13 | 89,00 | 563K | 409 |
| 29/10/2024 | -0,56% | -0,50 | 89,00 | 90,99 | 88,12 | 90,99 | 282K | 198 |
| 28/10/2024 | -1,66% | -1,51 | 89,50 | 91,01 | 86,11 | 92,97 | 231K | 108 |
| 25/10/2024 | -2,02% | -1,88 | 91,01 | 93,49 | 90,20 | 93,50 | 459K | 168 |
| 24/10/2024 | 3,90% | 3,49 | 92,89 | 89,38 | 88,75 | 93,33 | 403K | 132 |
| 23/10/2024 | -4,39% | -4,10 | 89,40 | 92,01 | 88,62 | 92,01 | 465K | 145 |
| 22/10/2024 | -2,79% | -2,68 | 93,50 | 95,98 | 87,00 | 95,98 | 210K | 108 |
| 21/10/2024 | 0,10% | 0,10 | 96,18 | 94,50 | 94,50 | 96,30 | 165K | 115 |
| 18/10/2024 | -0,80% | -0,77 | 96,08 | 98,39 | 93,59 | 98,39 | 124K | 168 |
| 17/10/2024 | -1,68% | -1,65 | 96,85 | 93,35 | 93,35 | 98,48 | 139K | 188 |
| 16/10/2024 | -1,49% | -1,49 | 98,50 | 94,06 | 90,00 | 98,78 | 409K | 539 |
| 15/10/2024 | -0,01% | -0,01 | 99,99 | 100,00 | 93,15 | 100,00 | 187K | 890 |
| 14/10/2024 | 1,63% | 1,60 | 100,00 | 98,40 | 98,40 | 100,00 | 88K | 12 |
| 11/10/2024 | -0,10% | -0,10 | 98,40 | 94,10 | 94,00 | 98,40 | 69K | 18 |
| 10/10/2024 | -3,34% | -3,40 | 98,50 | 99,60 | 98,50 | 100,00 | 193K | 9 |
| 09/10/2024 | 0,00% | 0,00 | 101,90 | 101,90 | 101,90 | 101,90 | 509 | 1 |
| 08/10/2024 | -0,11% | -0,11 | 101,90 | 101,00 | 100,70 | 101,90 | 5K | 4 |
| 07/10/2024 | - | - | 102,01 | 102,01 | 102,01 | 102,01 | 7K | 7 |
Date,Open,High,Low,Close,Volume
14-Mar-25,70.10,70.58,69.00,70.54,1643500
13-Mar-25,70.00,70.97,70.00,70.70,536397
12-Mar-25,71.65,71.65,68.55,70.31,613665
11-Mar-25,71.99,71.99,70.11,70.90,359424
10-Mar-25,71.50,72.44,70.87,71.50,499143
07-Mar-25,70.55,72.87,70.15,72.36,844953
06-Mar-25,71.25,71.25,70.05,70.41,442117
05-Mar-25,71.57,71.62,70.60,70.60,156927
28-Feb-25,71.48,71.57,70.00,71.57,399037
27-Feb-25,70.99,71.38,70.06,71.10,207410
26-Feb-25,71.03,71.57,70.00,71.00,442883
25-Feb-25,72.20,72.20,69.59,69.59,485044
24-Feb-25,72.15,72.20,70.62,71.20,216053
21-Feb-25,69.01,72.35,68.49,72.18,606585
20-Feb-25,69.98,69.98,68.11,69.00,703557
19-Feb-25,69.24,69.24,68.00,68.90,868029
18-Feb-25,70.54,70.54,68.90,69.00,622087
17-Feb-25,68.34,70.59,68.05,68.75,851326
14-Feb-25,68.00,70.25,68.00,68.33,950912
13-Feb-25,68.12,68.82,67.50,68.27,885814
12-Feb-25,67.55,68.59,66.60,68.23,827618
11-Feb-25,68.83,68.84,67.00,68.20,561349
10-Feb-25,68.70,69.09,66.16,68.84,1184159
07-Feb-25,68.03,68.98,67.00,68.00,947794
06-Feb-25,67.71,69.72,66.82,67.65,981866
05-Feb-25,67.79,69.85,67.79,67.90,750881
04-Feb-25,69.98,69.98,67.05,67.79,1900439
03-Feb-25,69.10,70.40,69.05,69.98,593554
31-Jan-25,70.01,70.70,69.00,69.01,930017
30-Jan-25,69.10,70.39,68.60,70.00,1075271
29-Jan-25,70.33,70.85,68.26,69.10,1263530
28-Jan-25,71.78,72.06,68.17,70.10,1792993
27-Jan-25,71.30,71.40,69.17,71.29,1063211
24-Jan-25,72.00,72.00,69.42,71.30,1222190
23-Jan-25,72.38,73.05,72.00,72.00,995021
22-Jan-25,70.50,73.00,69.00,72.38,1298109
21-Jan-25,74.20,74.20,69.66,71.50,1023485
20-Jan-25,73.97,74.50,72.50,74.22,516452
17-Jan-25,76.57,76.57,72.01,72.53,539134
16-Jan-25,76.58,76.97,75.03,76.05,544141
15-Jan-25,76.29,76.58,73.84,75.10,1239135
14-Jan-25,76.74,76.74,73.00,75.53,930957
13-Jan-25,75.83,76.80,75.00,76.75,339134
10-Jan-25,75.00,76.25,73.61,74.60,434061
09-Jan-25,73.90,76.00,70.80,75.75,658677
08-Jan-25,74.14,76.00,72.54,73.88,2761194
07-Jan-25,74.00,74.20,71.50,73.50,952406
06-Jan-25,73.97,77.20,72.23,74.17,504938
03-Jan-25,78.87,78.90,73.03,73.50,1095515
02-Jan-25,76.67,79.43,74.13,78.80,372349
30-Dec-24,75.50,76.69,74.00,76.69,729412
27-Dec-24,73.50,77.44,73.50,76.69,309791
26-Dec-24,75.00,77.45,70.04,73.50,673011
23-Dec-24,74.11,77.93,72.03,77.20,1226290
20-Dec-24,68.00,73.40,67.99,73.40,1020868
19-Dec-24,69.50,71.00,64.01,69.30,1447741
18-Dec-24,73.45,73.45,69.89,69.92,1005253
17-Dec-24,71.00,73.95,70.00,73.49,1038520
16-Dec-24,74.08,74.08,70.01,71.66,981279
13-Dec-24,69.85,79.97,69.85,74.08,2236985
12-Dec-24,69.00,72.00,67.50,69.50,1359045
11-Dec-24,70.49,70.49,67.69,69.00,3045053
10-Dec-24,72.87,73.00,68.10,70.49,1749953
09-Dec-24,73.68,73.68,71.50,72.87,1106181
06-Dec-24,76.47,76.47,72.04,73.68,1987517
05-Dec-24,77.88,81.33,74.50,76.50,1653324
04-Dec-24,81.34,81.34,75.11,77.89,1333076
03-Dec-24,81.85,85.50,80.20,81.37,673813
02-Dec-24,82.90,85.99,80.61,83.15,811102
29-Nov-24,80.30,83.29,80.00,83.17,601654
28-Nov-24,83.30,83.30,79.90,80.36,921544
27-Nov-24,83.00,83.90,82.50,83.34,917193
26-Nov-24,82.99,86.00,82.99,83.93,440729
25-Nov-24,84.96,86.99,82.50,83.71,933261
22-Nov-24,83.78,84.93,82.10,83.84,1238496
21-Nov-24,82.50,84.70,81.40,82.85,1243302
19-Nov-24,83.00,84.95,82.26,84.70,648620
18-Nov-24,81.40,86.00,81.40,83.00,525846
14-Nov-24,86.00,86.00,80.00,81.40,702323
13-Nov-24,82.00,83.50,81.91,82.90,637692
12-Nov-24,81.90,86.63,81.90,83.00,1444716
11-Nov-24,85.00,85.47,81.60,81.82,991403
08-Nov-24,89.00,89.38,83.51,85.00,736013
07-Nov-24,82.27,89.00,81.50,88.70,836653
06-Nov-24,81.98,82.28,80.12,82.27,1059814
05-Nov-24,80.27,82.66,80.00,81.99,741920
04-Nov-24,84.00,84.50,80.27,80.27,934250
01-Nov-24,87.02,87.02,82.06,84.00,822487
31-Oct-24,87.02,87.02,87.00,87.00,327092
30-Oct-24,88.00,89.00,86.13,87.95,562914
29-Oct-24,90.99,90.99,88.12,89.00,282177
28-Oct-24,91.01,92.97,86.11,89.50,231188
25-Oct-24,93.49,93.50,90.20,91.01,458688
24-Oct-24,89.38,93.33,88.75,92.89,402918
23-Oct-24,92.01,92.01,88.62,89.40,465289
22-Oct-24,95.98,95.98,87.00,93.50,210186
21-Oct-24,94.50,96.30,94.50,96.18,165482
18-Oct-24,98.39,98.39,93.59,96.08,124166
17-Oct-24,93.35,98.48,93.35,96.85,138926
16-Oct-24,94.06,98.78,90.00,98.50,409161
15-Oct-24,100.00,100.00,93.15,99.99,186624
14-Oct-24,98.40,100.00,98.40,100.00,87888
11-Oct-24,94.10,98.40,94.00,98.40,69331
10-Oct-24,99.60,100.00,98.50,98.50,193406
09-Oct-24,101.90,101.90,101.90,101.90,509
08-Oct-24,101.00,101.90,100.70,101.90,4739
07-Oct-24,102.01,102.01,102.01,102.01,7242
*exoneração de responsabilidade e termos de uso