Cotação atual, histórico e gráfico do papel: TOPY11

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 TOPY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2026	0,29%	0,34	116,15	116,13	115,30	116,26	85K	14
09/11/2026	2,23%	2,53	115,81	115,79	114,98	115,81	34K	12
06/11/2026	0,11%	0,12	113,28	110,20	110,20	113,85	55K	15
05/11/2026	-3,30%	-3,86	113,16	118,30	112,83	119,69	147K	26
04/11/2026	-2,82%	-3,39	117,02	120,41	116,44	120,51	163K	40
03/11/2026	0,00%	0,00	120,41	129,78	120,41	129,80	181K	24
30/10/2026	1,52%	1,80	120,41	119,76	119,04	120,43	30K	8
29/10/2026	0,51%	0,60	118,61	118,82	118,24	119,37	60K	17
27/10/2026	-2,89%	-3,51	118,01	123,63	118,01	123,63	65K	18
26/10/2026	8,82%	9,85	121,52	113,99	113,99	129,18	31K	11
23/10/2026	-1,13%	-1,28	111,67	113,68	111,67	113,94	9K	17
22/10/2026	-0,85%	-0,97	112,95	113,92	112,95	113,92	12K	10
21/10/2026	0,43%	0,49	113,92	113,92	113,92	113,92	1K	1
20/10/2026	0,31%	0,35	113,43	114,96	112,76	114,96	15K	5
19/10/2026	-0,25%	-0,28	113,08	112,00	112,00	113,20	12K	7
16/10/2026	-0,30%	-0,34	113,36	114,04	113,30	114,04	27K	12
15/10/2026	1,55%	1,74	113,70	111,50	111,50	113,70	10K	7
14/10/2026	0,39%	0,43	111,96	109,95	109,95	111,96	78K	23
13/10/2026	0,36%	0,40	111,53	111,53	111,34	111,53	2K	5
09/10/2026	-0,63%	-0,70	111,13	110,50	110,50	111,13	3K	2
08/10/2026	1,43%	1,58	111,83	111,12	111,10	111,89	17K	11
07/10/2026	1,66%	1,80	110,25	109,69	108,81	110,38	86K	15
06/10/2026	-0,96%	-1,05	108,45	109,69	108,45	109,69	21K	41
05/10/2026	-3,61%	-4,10	109,50	111,50	108,42	111,50	185K	38
02/10/2026	-0,05%	-0,06	113,60	116,46	112,92	116,46	94K	14
01/10/2026	2,25%	2,50	113,66	111,90	111,73	113,86	74K	18
30/09/2026	-0,62%	-0,69	111,16	112,25	111,16	112,98	267K	28
29/09/2026	-0,31%	-0,35	111,85	112,25	111,30	112,98	186K	28
28/09/2026	-0,20%	-0,23	112,20	111,74	111,74	112,20	5K	3
25/09/2026	0,20%	0,23	112,43	111,92	111,92	112,43	7K	3
24/09/2026	1,31%	1,45	112,20	110,75	110,75	112,21	89K	12
23/09/2026	-0,65%	-0,72	110,75	111,18	110,66	111,20	48K	18
22/09/2026	-0,60%	-0,67	111,47	112,95	111,32	113,00	125K	30
21/09/2026	-0,29%	-0,33	112,14	113,74	112,14	113,74	37K	33
18/09/2026	-0,76%	-0,86	112,47	113,01	112,47	113,25	105K	16
17/09/2026	1,52%	1,70	113,33	112,62	112,39	114,87	33K	11
16/09/2026	-1,04%	-1,17	111,63	113,00	111,40	113,00	39K	16
15/09/2026	0,09%	0,10	112,80	113,10	112,55	113,10	12K	10
14/09/2026	-0,13%	-0,15	112,70	112,89	112,60	113,00	21K	10
11/09/2026	1,99%	2,20	112,85	112,80	110,99	114,89	37K	15
10/09/2026	-1,14%	-1,28	110,65	111,25	110,64	111,25	53K	17
09/09/2026	0,39%	0,43	111,93	111,05	110,71	112,25	11K	10
08/09/2026	-1,90%	-2,16	111,50	112,52	111,50	112,52	69K	17
04/09/2026	-3,98%	-4,71	113,66	117,00	112,99	117,00	18K	8
03/09/2026	6,30%	7,02	118,37	113,25	111,61	118,37	43K	13
02/09/2026	-0,13%	-0,14	111,35	111,34	110,88	111,66	53K	22
01/09/2026	-0,90%	-1,01	111,49	113,25	110,76	113,25	41K	31
31/08/2026	0,23%	0,26	112,50	111,90	111,67	112,50	23K	25
28/08/2026	1,48%	1,64	112,24	110,59	110,59	113,09	27K	10
27/08/2026	0,99%	1,08	110,60	110,00	110,00	110,60	25K	6
26/08/2026	0,00%	0,00	109,52	111,14	109,19	111,14	21K	13
25/08/2026	-0,07%	-0,08	109,52	109,81	109,49	109,93	18K	13
24/08/2026	-1,11%	-1,23	109,60	110,80	109,22	110,80	37K	14
21/08/2026	-1,26%	-1,41	110,83	113,66	110,83	113,66	110K	20
20/08/2026	0,94%	1,05	112,24	111,83	111,33	112,40	671K	1.464
19/08/2026	-1,12%	-1,26	111,19	111,50	111,08	111,54	7K	5
18/08/2026	-0,94%	-1,07	112,45	112,70	112,00	112,70	20K	5
17/08/2026	0,07%	0,08	113,52	114,00	113,44	114,09	4K	6
14/08/2026	1,85%	2,06	113,44	111,38	111,38	113,66	13K	3
13/08/2026	0,94%	1,04	111,38	110,33	110,33	111,38	14K	6
12/08/2026	2,90%	3,11	110,34	108,43	108,26	110,34	16K	83
11/08/2026	1,58%	1,67	107,23	105,70	105,70	107,39	3K	14
10/08/2026	2,06%	2,13	105,56	104,99	104,99	105,56	6K	5
07/08/2026	-0,51%	-0,53	103,43	106,02	103,43	106,02	18K	8
06/08/2026	0,59%	0,61	103,96	102,21	102,21	103,96	720	4
05/08/2026	-1,80%	-1,89	103,35	104,69	103,35	105,08	8K	25
04/08/2026	2,33%	2,40	105,24	101,15	100,89	105,30	33K	15
03/08/2026	0,45%	0,46	102,84	102,40	101,62	103,31	11K	20
31/07/2026	-0,77%	-0,79	102,38	102,00	101,84	102,39	15K	6
30/07/2026	-0,17%	-0,18	103,17	103,13	102,20	103,41	5K	8
29/07/2026	-0,79%	-0,82	103,35	104,00	103,35	104,00	11K	7
28/07/2026	0,27%	0,28	104,17	104,46	104,17	104,88	12K	19
27/07/2026	1,89%	1,93	103,89	103,96	103,71	104,29	2K	8
24/07/2026	-0,65%	-0,67	101,96	101,60	101,40	102,10	19K	8
23/07/2026	1,11%	1,13	102,63	102,11	102,11	104,31	11K	8
22/07/2026	-1,23%	-1,26	101,50	102,69	101,50	102,69	7K	8
21/07/2026	1,74%	1,76	102,76	104,78	102,24	104,78	6K	5
20/07/2026	-1,29%	-1,32	101,00	100,95	100,30	103,03	645K	1.669
17/07/2026	1,04%	1,05	102,32	100,68	100,68	102,32	26K	14
16/07/2026	0,52%	0,52	101,27	100,45	100,45	101,80	30K	35
15/07/2026	-2,50%	-2,58	100,75	103,33	100,68	103,33	94K	30
14/07/2026	-1,23%	-1,29	103,33	103,00	102,95	103,96	46K	67
13/07/2026	1,66%	1,71	104,62	103,82	103,40	104,80	40K	20
10/07/2026	-0,30%	-0,31	102,91	103,29	102,18	103,32	17K	14
09/07/2026	0,34%	0,35	103,22	104,00	101,51	104,00	5K	15
08/07/2026	0,49%	0,50	102,87	102,19	102,19	103,03	11K	11
07/07/2026	0,50%	0,51	102,37	102,04	101,88	102,99	7K	20
06/07/2026	-0,41%	-0,42	101,86	101,10	101,10	102,32	9K	14
03/07/2026	-0,20%	-0,21	102,28	101,00	100,41	102,28	3K	6
02/07/2026	0,15%	0,15	102,49	101,00	101,00	103,24	42K	12
01/07/2026	2,03%	2,04	102,34	98,29	98,29	102,34	19K	16
30/06/2026	-0,08%	-0,08	100,30	99,92	99,78	100,65	40K	182
29/06/2026	0,28%	0,28	100,38	100,10	100,10	100,60	2K	4
26/06/2026	0,52%	0,52	100,10	98,16	98,16	100,71	14K	12
25/06/2026	1,16%	1,14	99,58	100,36	99,58	100,50	32K	15
24/06/2026	-0,95%	-0,94	98,44	99,36	98,44	101,40	33K	41
23/06/2026	-0,44%	-0,44	99,38	99,37	99,10	99,95	11K	10
22/06/2026	1,96%	1,92	99,82	100,54	99,38	100,56	1M	55
19/06/2026	-1,66%	-1,65	97,90	99,55	97,90	99,55	393	4
18/06/2026	2,42%	2,35	99,55	99,24	98,99	99,92	11K	9
17/06/2026	-0,45%	-0,44	97,20	97,45	97,20	97,82	26K	9
16/06/2026	-1,20%	-1,19	97,64	98,84	97,64	99,44	23K	20
15/06/2026	1,50%	1,46	98,83	97,59	97,59	99,00	40K	27
12/06/2026	-0,81%	-0,80	97,37	98,17	97,01	98,17	8K	23
11/06/2026	0,21%	0,21	98,17	99,10	98,17	99,37	42K	12
10/06/2026	-	-	97,96	100,00	97,96	100,00	7K	14

Date,Open,High,Low,Close,Volume
10-Nov-26,116.13,116.26,115.30,116.15,85492
09-Nov-26,115.79,115.81,114.98,115.81,33820
06-Nov-26,110.20,113.85,110.20,113.28,54545
05-Nov-26,118.30,119.69,112.83,113.16,147349
04-Nov-26,120.41,120.51,116.44,117.02,162979
03-Nov-26,129.78,129.80,120.41,120.41,180918
30-Oct-26,119.76,120.43,119.04,120.41,29655
29-Oct-26,118.82,119.37,118.24,118.61,59710
27-Oct-26,123.63,123.63,118.01,118.01,64689
26-Oct-26,113.99,129.18,113.99,121.52,31261
23-Oct-26,113.68,113.94,111.67,111.67,9259
22-Oct-26,113.92,113.92,112.95,112.95,11821
21-Oct-26,113.92,113.92,113.92,113.92,1139
20-Oct-26,114.96,114.96,112.76,113.43,14994
19-Oct-26,112.00,113.20,112.00,113.08,11616
16-Oct-26,114.04,114.04,113.30,113.36,26546
15-Oct-26,111.50,113.70,111.50,113.70,9962
14-Oct-26,109.95,111.96,109.95,111.96,77988
13-Oct-26,111.53,111.53,111.34,111.53,1559
09-Oct-26,110.50,111.13,110.50,111.13,2765
08-Oct-26,111.12,111.89,111.10,111.83,17421
07-Oct-26,109.69,110.38,108.81,110.25,85540
06-Oct-26,109.69,109.69,108.45,108.45,21212
05-Oct-26,111.50,111.50,108.42,109.50,184509
02-Oct-26,116.46,116.46,112.92,113.60,93802
01-Oct-26,111.90,113.86,111.73,113.66,74187
30-Sep-26,112.25,112.98,111.16,111.16,267246
29-Sep-26,112.25,112.98,111.30,111.85,186163
28-Sep-26,111.74,112.20,111.74,112.20,5372
25-Sep-26,111.92,112.43,111.92,112.43,6506
24-Sep-26,110.75,112.21,110.75,112.20,89497
23-Sep-26,111.18,111.20,110.66,110.75,47849
22-Sep-26,112.95,113.00,111.32,111.47,125092
21-Sep-26,113.74,113.74,112.14,112.14,36795
18-Sep-26,113.01,113.25,112.47,112.47,105186
17-Sep-26,112.62,114.87,112.39,113.33,32730
16-Sep-26,113.00,113.00,111.40,111.63,39014
15-Sep-26,113.10,113.10,112.55,112.80,11866
14-Sep-26,112.89,113.00,112.60,112.70,20998
11-Sep-26,112.80,114.89,110.99,112.85,37362
10-Sep-26,111.25,111.25,110.64,110.65,52548
09-Sep-26,111.05,112.25,110.71,111.93,10712
08-Sep-26,112.52,112.52,111.50,111.50,69316
04-Sep-26,117.00,117.00,112.99,113.66,18358
03-Sep-26,113.25,118.37,111.61,118.37,42961
02-Sep-26,111.34,111.66,110.88,111.35,52815
01-Sep-26,113.25,113.25,110.76,111.49,41400
31-Aug-26,111.90,112.50,111.67,112.50,23092
28-Aug-26,110.59,113.09,110.59,112.24,26558
27-Aug-26,110.00,110.60,110.00,110.60,24906
26-Aug-26,111.14,111.14,109.19,109.52,21363
25-Aug-26,109.81,109.93,109.49,109.52,17557
24-Aug-26,110.80,110.80,109.22,109.60,36582
21-Aug-26,113.66,113.66,110.83,110.83,110094
20-Aug-26,111.83,112.40,111.33,112.24,671107
19-Aug-26,111.50,111.54,111.08,111.19,6907
18-Aug-26,112.70,112.70,112.00,112.45,20353
17-Aug-26,114.00,114.09,113.44,113.52,4200
14-Aug-26,111.38,113.66,111.38,113.44,12744
13-Aug-26,110.33,111.38,110.33,111.38,14008
12-Aug-26,108.43,110.34,108.26,110.34,16115
11-Aug-26,105.70,107.39,105.70,107.23,2994
10-Aug-26,104.99,105.56,104.99,105.56,5787
07-Aug-26,106.02,106.02,103.43,103.43,17659
06-Aug-26,102.21,103.96,102.21,103.96,720
05-Aug-26,104.69,105.08,103.35,103.35,7653
04-Aug-26,101.15,105.30,100.89,105.24,32523
03-Aug-26,102.40,103.31,101.62,102.84,10874
31-Jul-26,102.00,102.39,101.84,102.38,15102
30-Jul-26,103.13,103.41,102.20,103.17,4532
29-Jul-26,104.00,104.00,103.35,103.35,11230
28-Jul-26,104.46,104.88,104.17,104.17,12301
27-Jul-26,103.96,104.29,103.71,103.89,2388
24-Jul-26,101.60,102.10,101.40,101.96,18551
23-Jul-26,102.11,104.31,102.11,102.63,11370
22-Jul-26,102.69,102.69,101.50,101.50,7172
21-Jul-26,104.78,104.78,102.24,102.76,6066
20-Jul-26,100.95,103.03,100.30,101.00,645498
17-Jul-26,100.68,102.32,100.68,102.32,26094
16-Jul-26,100.45,101.80,100.45,101.27,29504
15-Jul-26,103.33,103.33,100.68,100.75,94298
14-Jul-26,103.00,103.96,102.95,103.33,45828
13-Jul-26,103.82,104.80,103.40,104.62,39968
10-Jul-26,103.29,103.32,102.18,102.91,16882
09-Jul-26,104.00,104.00,101.51,103.22,4932
08-Jul-26,102.19,103.03,102.19,102.87,11257
07-Jul-26,102.04,102.99,101.88,102.37,7077
06-Jul-26,101.10,102.32,101.10,101.86,8784
03-Jul-26,101.00,102.28,100.41,102.28,2521
02-Jul-26,101.00,103.24,101.00,102.49,42228
01-Jul-26,98.29,102.34,98.29,102.34,19343
30-Jun-26,99.92,100.65,99.78,100.30,39837
29-Jun-26,100.10,100.60,100.10,100.38,1505
26-Jun-26,98.16,100.71,98.16,100.10,14223
25-Jun-26,100.36,100.50,99.58,99.58,31574
24-Jun-26,99.36,101.40,98.44,98.44,33275
23-Jun-26,99.37,99.95,99.10,99.38,11065
22-Jun-26,100.54,100.56,99.38,99.82,1246923
19-Jun-26,99.55,99.55,97.90,97.90,393
18-Jun-26,99.24,99.92,98.99,99.55,11146
17-Jun-26,97.45,97.82,97.20,97.20,26398
16-Jun-26,98.84,99.44,97.64,97.64,22738
15-Jun-26,97.59,99.00,97.59,98.83,39845
12-Jun-26,98.17,98.17,97.01,97.37,7604
11-Jun-26,99.10,99.37,98.17,98.17,41662
10-Jun-26,100.00,100.00,97.96,97.96,6749

*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: TOPY11