Cotação atual, histórico e gráfico do papel: TORD11

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 TORD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-1,59%	-0,01	0,62	0,63	0,62	0,64	19K	280
15/05/2025	0,00%	0,00	0,63	0,63	0,62	0,64	60K	325
14/05/2025	1,61%	0,01	0,63	0,62	0,61	0,63	37K	233
13/05/2025	1,64%	0,01	0,62	0,62	0,61	0,62	20K	238
12/05/2025	-1,61%	-0,01	0,61	0,63	0,61	0,63	22K	314
09/05/2025	0,00%	0,00	0,62	0,62	0,61	0,63	17K	266
08/05/2025	-1,59%	-0,01	0,62	0,63	0,62	0,63	17K	214

07/05/2025	0,00%	0,00	0,63	0,62	0,62	0,63	26K	265
06/05/2025	0,00%	0,00	0,63	0,62	0,61	0,64	44K	314
05/05/2025	0,00%	0,00	0,63	0,63	0,62	0,64	31K	1.672
02/05/2025	0,00%	0,00	0,63	0,64	0,63	0,64	20K	262
30/04/2025	-1,56%	-0,01	0,63	0,64	0,62	0,64	29K	304
29/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	10K	198
28/04/2025	0,00%	0,00	0,64	0,63	0,62	0,64	20K	463
25/04/2025	0,00%	0,00	0,64	0,64	0,62	0,64	27K	251
24/04/2025	4,92%	0,03	0,64	0,61	0,61	0,65	45K	270
23/04/2025	-3,17%	-0,02	0,61	0,62	0,61	0,63	36K	470
22/04/2025	0,00%	0,00	0,63	0,62	0,61	0,63	18K	368
17/04/2025	-1,56%	-0,01	0,63	0,63	0,63	0,64	9K	239
16/04/2025	0,00%	0,00	0,64	0,62	0,62	0,64	15K	250
15/04/2025	1,59%	0,01	0,64	0,64	0,62	0,64	16K	289
14/04/2025	-3,08%	-0,02	0,63	0,64	0,63	0,65	27K	444
11/04/2025	-1,52%	-0,01	0,65	0,66	0,63	0,66	82K	309
10/04/2025	1,54%	0,01	0,66	0,65	0,64	0,66	39K	183
09/04/2025	-4,41%	-0,03	0,65	0,68	0,64	0,68	39K	337
08/04/2025	0,00%	0,00	0,68	0,67	0,66	0,68	11K	236
07/04/2025	1,49%	0,01	0,68	0,67	0,67	0,69	27K	346
04/04/2025	-1,47%	-0,01	0,67	0,69	0,66	0,69	16K	288
03/04/2025	-5,56%	-0,04	0,68	0,71	0,67	0,72	66K	353
02/04/2025	1,41%	0,01	0,72	0,72	0,71	0,72	12K	205
01/04/2025	-1,39%	-0,01	0,71	0,71	0,70	0,73	22K	252
31/03/2025	1,41%	0,01	0,72	0,72	0,71	0,72	18K	309
28/03/2025	-2,74%	-0,02	0,71	0,73	0,71	0,73	19K	241
27/03/2025	0,00%	0,00	0,73	0,73	0,71	0,73	20K	269
26/03/2025	1,39%	0,01	0,73	0,72	0,71	0,73	17K	274
25/03/2025	-4,00%	-0,03	0,72	0,73	0,70	0,74	78K	755
24/03/2025	-1,32%	-0,01	0,75	0,76	0,73	0,76	57K	503
21/03/2025	-2,56%	-0,02	0,76	0,78	0,73	0,78	99K	629
20/03/2025	0,00%	0,00	0,78	0,78	0,77	0,79	23K	333
19/03/2025	-1,27%	-0,01	0,78	0,79	0,77	0,80	43K	438
18/03/2025	-1,25%	-0,01	0,79	0,80	0,79	0,80	18K	322
17/03/2025	1,27%	0,01	0,80	0,79	0,79	0,81	12K	349
14/03/2025	-3,66%	-0,03	0,79	0,82	0,78	0,83	73K	383
13/03/2025	-1,20%	-0,01	0,82	0,83	0,81	0,84	48K	271
12/03/2025	0,00%	0,00	0,83	0,83	0,82	0,85	32K	440
11/03/2025	-2,35%	-0,02	0,83	0,85	0,83	0,86	38K	379
10/03/2025	0,00%	0,00	0,85	0,85	0,84	0,86	17K	281
07/03/2025	-2,30%	-0,02	0,85	0,86	0,85	0,87	46K	288
06/03/2025	0,00%	0,00	0,87	0,87	0,86	0,87	18K	1.461
05/03/2025	0,00%	0,00	0,87	0,87	0,86	0,87	24K	1.575
28/02/2025	0,00%	0,00	0,87	0,86	0,86	0,87	24K	2.270
27/02/2025	0,00%	0,00	0,87	0,87	0,86	0,87	18K	2.813
26/02/2025	1,16%	0,01	0,87	0,85	0,85	0,87	32K	2.908
25/02/2025	0,00%	0,00	0,86	0,86	0,84	0,87	78K	3.071
24/02/2025	-1,15%	-0,01	0,86	0,87	0,85	0,87	42K	3.057
21/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	28K	2.905
20/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	23K	2.414
19/02/2025	0,00%	0,00	0,87	0,86	0,85	0,87	26K	2.345
18/02/2025	1,16%	0,01	0,87	0,86	0,84	0,87	29K	2.971
17/02/2025	1,18%	0,01	0,86	0,85	0,84	0,92	43K	2.183
14/02/2025	3,66%	0,03	0,85	0,82	0,81	0,85	32K	3.313
13/02/2025	3,80%	0,03	0,82	0,79	0,78	0,85	46K	2.521
12/02/2025	-10,23%	-0,09	0,79	0,89	0,79	0,89	65K	626
11/02/2025	-1,12%	-0,01	0,88	0,89	0,87	0,90	25K	362
10/02/2025	-4,30%	-0,04	0,89	0,93	0,89	0,93	55K	665
07/02/2025	-1,06%	-0,01	0,93	0,94	0,92	0,95	73K	3.343
06/02/2025	0,00%	0,00	0,94	0,94	0,93	0,95	21K	2.604
05/02/2025	0,00%	0,00	0,94	0,94	0,93	0,94	26K	2.669
04/02/2025	0,00%	0,00	0,94	0,94	0,92	0,94	29K	2.936
03/02/2025	0,00%	0,00	0,94	0,94	0,92	0,94	44K	4.162
31/01/2025	0,00%	0,00	0,94	0,93	0,92	0,94	30K	2.903
30/01/2025	0,00%	0,00	0,94	0,94	0,92	0,94	29K	2.732
29/01/2025	1,08%	0,01	0,94	0,92	0,92	0,94	22K	2.928
28/01/2025	-1,06%	-0,01	0,93	0,93	0,92	0,94	39K	2.773
27/01/2025	0,00%	0,00	0,94	0,93	0,93	0,94	44K	2.633
24/01/2025	0,00%	0,00	0,94	0,94	0,93	0,94	37K	2.851
23/01/2025	0,00%	0,00	0,94	0,94	0,92	0,94	29K	2.458
22/01/2025	0,00%	0,00	0,94	0,94	0,92	0,94	30K	2.975
21/01/2025	3,30%	0,03	0,94	0,91	0,90	0,94	22K	1.570
20/01/2025	-4,21%	-0,04	0,91	0,95	0,90	0,95	73K	3.092
17/01/2025	1,06%	0,01	0,95	0,94	0,90	0,95	72K	2.867
16/01/2025	0,00%	0,00	0,94	0,94	0,92	0,94	79K	3.604
15/01/2025	-1,05%	-0,01	0,94	0,95	0,92	0,95	71K	2.319
14/01/2025	4,40%	0,04	0,95	0,91	0,88	0,95	86K	2.798
13/01/2025	-3,19%	-0,03	0,91	0,94	0,88	0,94	60K	905
10/01/2025	0,00%	0,00	0,94	0,95	0,93	0,99	73K	746
09/01/2025	8,05%	0,07	0,94	0,91	0,90	0,95	74K	530
08/01/2025	-1,14%	-0,01	0,87	0,87	0,83	0,87	28K	2.799
07/01/2025	-6,38%	-0,06	0,88	0,89	0,80	0,93	165K	2.408
06/01/2025	-1,05%	-0,01	0,94	0,95	0,93	0,95	40K	2.578
03/01/2025	1,06%	0,01	0,95	0,94	0,92	0,95	34K	2.567
02/01/2025	6,82%	0,06	0,94	0,88	0,87	0,94	37K	1.929
30/12/2024	7,32%	0,06	0,88	0,82	0,79	0,88	32K	2.639
27/12/2024	7,89%	0,06	0,82	0,76	0,75	0,82	48K	2.406
26/12/2024	-1,30%	-0,01	0,76	0,79	0,75	0,79	43K	504
23/12/2024	-4,94%	-0,04	0,77	0,80	0,76	0,80	36K	481
20/12/2024	-1,22%	-0,01	0,81	0,80	0,77	0,82	49K	2.118
19/12/2024	1,23%	0,01	0,82	0,81	0,75	0,85	49K	3.185
18/12/2024	-8,99%	-0,08	0,81	0,89	0,80	0,89	77K	2.273
17/12/2024	-1,11%	-0,01	0,89	0,88	0,85	0,90	51K	1.751
16/12/2024	-1,10%	-0,01	0,90	0,90	0,88	0,91	46K	2.565
13/12/2024	1,11%	0,01	0,91	0,90	0,88	0,91	52K	2.408
12/12/2024	-1,10%	-0,01	0,90	0,90	0,89	0,92	56K	2.744
11/12/2024	-2,15%	-0,02	0,91	0,93	0,89	0,94	58K	1.711
10/12/2024	-1,06%	-0,01	0,93	0,94	0,91	0,94	62K	2.255
09/12/2024	0,00%	0,00	0,94	0,94	0,92	0,95	46K	2.038
06/12/2024	0,00%	0,00	0,94	0,94	0,92	0,95	28K	2.916
05/12/2024	1,08%	0,01	0,94	0,93	0,92	0,94	32K	965
04/12/2024	-1,06%	-0,01	0,93	0,94	0,92	0,94	46K	2.420
03/12/2024	0,00%	0,00	0,94	0,92	0,92	0,94	40K	2.301
02/12/2024	-1,05%	-0,01	0,94	0,95	0,92	0,96	38K	1.413
29/11/2024	1,06%	0,01	0,95	0,94	0,89	0,95	112K	1.695
28/11/2024	-1,05%	-0,01	0,94	0,94	0,91	0,95	76K	2.170
27/11/2024	0,00%	0,00	0,95	0,95	0,93	0,95	50K	2.083
26/11/2024	0,00%	0,00	0,95	0,95	0,93	0,95	36K	2.080
25/11/2024	0,00%	0,00	0,95	0,95	0,93	0,95	47K	1.416
22/11/2024	1,06%	0,01	0,95	0,92	0,92	0,95	58K	2.878
21/11/2024	-1,05%	-0,01	0,94	0,93	0,91	0,95	29K	421
19/11/2024	3,26%	0,03	0,95	0,92	0,90	0,95	53K	331
18/11/2024	-3,16%	-0,03	0,92	0,95	0,89	0,95	54K	520
14/11/2024	0,00%	0,00	0,95	0,95	0,86	0,95	159K	5.157
13/11/2024	-3,06%	-0,03	0,95	0,98	0,93	0,98	97K	732
12/11/2024	0,00%	0,00	0,98	0,97	0,95	0,98	129K	393
11/11/2024	-1,01%	-0,01	0,98	0,98	0,97	0,99	81K	345
08/11/2024	0,00%	0,00	0,99	0,98	0,98	0,99	67K	247
07/11/2024	0,00%	0,00	0,99	0,98	0,98	0,99	90K	422
06/11/2024	0,00%	0,00	0,99	0,99	0,97	0,99	84K	336
05/11/2024	0,00%	0,00	0,99	0,99	0,98	0,99	31K	218
04/11/2024	1,02%	0,01	0,99	0,98	0,98	0,99	53K	321
01/11/2024	-1,01%	-0,01	0,98	0,98	0,98	0,99	38K	1.263
31/10/2024	0,00%	0,00	0,99	0,99	0,98	0,99	48K	244
30/10/2024	-1,00%	-0,01	0,99	0,99	0,98	1,00	25K	291
29/10/2024	0,00%	0,00	1,00	0,99	0,99	1,00	55K	315
28/10/2024	-	-	1,00	1,00	0,98	1,00	53K	378

Date,Open,High,Low,Close,Volume
16-May-25,0.63,0.64,0.62,0.62,19156
15-May-25,0.63,0.64,0.62,0.63,60154
14-May-25,0.62,0.63,0.61,0.63,37185
13-May-25,0.62,0.62,0.61,0.62,19926
12-May-25,0.63,0.63,0.61,0.61,21931
09-May-25,0.62,0.63,0.61,0.62,16501
08-May-25,0.63,0.63,0.62,0.62,16935
07-May-25,0.62,0.63,0.62,0.63,25805
06-May-25,0.62,0.64,0.61,0.63,43551
05-May-25,0.63,0.64,0.62,0.63,30865
02-May-25,0.64,0.64,0.63,0.63,20264
30-Apr-25,0.64,0.64,0.62,0.63,29221
29-Apr-25,0.64,0.64,0.62,0.64,10355
28-Apr-25,0.63,0.64,0.62,0.64,20016
25-Apr-25,0.64,0.64,0.62,0.64,26871
24-Apr-25,0.61,0.65,0.61,0.64,44781
23-Apr-25,0.62,0.63,0.61,0.61,36183
22-Apr-25,0.62,0.63,0.61,0.63,18317
17-Apr-25,0.63,0.64,0.63,0.63,9463
16-Apr-25,0.62,0.64,0.62,0.64,15288
15-Apr-25,0.64,0.64,0.62,0.64,16233
14-Apr-25,0.64,0.65,0.63,0.63,26532
11-Apr-25,0.66,0.66,0.63,0.65,82031
10-Apr-25,0.65,0.66,0.64,0.66,38992
09-Apr-25,0.68,0.68,0.64,0.65,39256
08-Apr-25,0.67,0.68,0.66,0.68,11019
07-Apr-25,0.67,0.69,0.67,0.68,26825
04-Apr-25,0.69,0.69,0.66,0.67,16364
03-Apr-25,0.71,0.72,0.67,0.68,65844
02-Apr-25,0.72,0.72,0.71,0.72,11772
01-Apr-25,0.71,0.73,0.70,0.71,22295
31-Mar-25,0.72,0.72,0.71,0.72,18498
28-Mar-25,0.73,0.73,0.71,0.71,19116
27-Mar-25,0.73,0.73,0.71,0.73,20133
26-Mar-25,0.72,0.73,0.71,0.73,17498
25-Mar-25,0.73,0.74,0.70,0.72,77663
24-Mar-25,0.76,0.76,0.73,0.75,57361
21-Mar-25,0.78,0.78,0.73,0.76,98848
20-Mar-25,0.78,0.79,0.77,0.78,22545
19-Mar-25,0.79,0.80,0.77,0.78,43393
18-Mar-25,0.80,0.80,0.79,0.79,18070
17-Mar-25,0.79,0.81,0.79,0.80,11774
14-Mar-25,0.82,0.83,0.78,0.79,73320
13-Mar-25,0.83,0.84,0.81,0.82,48461
12-Mar-25,0.83,0.85,0.82,0.83,31901
11-Mar-25,0.85,0.86,0.83,0.83,38257
10-Mar-25,0.85,0.86,0.84,0.85,17145
07-Mar-25,0.86,0.87,0.85,0.85,45870
06-Mar-25,0.87,0.87,0.86,0.87,18099
05-Mar-25,0.87,0.87,0.86,0.87,23600
28-Feb-25,0.86,0.87,0.86,0.87,23828
27-Feb-25,0.87,0.87,0.86,0.87,18136
26-Feb-25,0.85,0.87,0.85,0.87,31730
25-Feb-25,0.86,0.87,0.84,0.86,77938
24-Feb-25,0.87,0.87,0.85,0.86,41993
21-Feb-25,0.86,0.87,0.85,0.87,28152
20-Feb-25,0.86,0.87,0.85,0.87,23017
19-Feb-25,0.86,0.87,0.85,0.87,26465
18-Feb-25,0.86,0.87,0.84,0.87,29455
17-Feb-25,0.85,0.92,0.84,0.86,43466
14-Feb-25,0.82,0.85,0.81,0.85,31949
13-Feb-25,0.79,0.85,0.78,0.82,45786
12-Feb-25,0.89,0.89,0.79,0.79,64858
11-Feb-25,0.89,0.90,0.87,0.88,24819
10-Feb-25,0.93,0.93,0.89,0.89,55478
07-Feb-25,0.94,0.95,0.92,0.93,73463
06-Feb-25,0.94,0.95,0.93,0.94,20925
05-Feb-25,0.94,0.94,0.93,0.94,25703
04-Feb-25,0.94,0.94,0.92,0.94,29348
03-Feb-25,0.94,0.94,0.92,0.94,43887
31-Jan-25,0.93,0.94,0.92,0.94,29992
30-Jan-25,0.94,0.94,0.92,0.94,28795
29-Jan-25,0.92,0.94,0.92,0.94,21879
28-Jan-25,0.93,0.94,0.92,0.93,39337
27-Jan-25,0.93,0.94,0.93,0.94,44422
24-Jan-25,0.94,0.94,0.93,0.94,37336
23-Jan-25,0.94,0.94,0.92,0.94,29480
22-Jan-25,0.94,0.94,0.92,0.94,30077
21-Jan-25,0.91,0.94,0.90,0.94,21662
20-Jan-25,0.95,0.95,0.90,0.91,73221
17-Jan-25,0.94,0.95,0.90,0.95,72005
16-Jan-25,0.94,0.94,0.92,0.94,79203
15-Jan-25,0.95,0.95,0.92,0.94,71379
14-Jan-25,0.91,0.95,0.88,0.95,86033
13-Jan-25,0.94,0.94,0.88,0.91,59556
10-Jan-25,0.95,0.99,0.93,0.94,72831
09-Jan-25,0.91,0.95,0.90,0.94,73596
08-Jan-25,0.87,0.87,0.83,0.87,27879
07-Jan-25,0.89,0.93,0.80,0.88,165011
06-Jan-25,0.95,0.95,0.93,0.94,39767
03-Jan-25,0.94,0.95,0.92,0.95,34362
02-Jan-25,0.88,0.94,0.87,0.94,37318
30-Dec-24,0.82,0.88,0.79,0.88,32175
27-Dec-24,0.76,0.82,0.75,0.82,47729
26-Dec-24,0.79,0.79,0.75,0.76,43270
23-Dec-24,0.80,0.80,0.76,0.77,35841
20-Dec-24,0.80,0.82,0.77,0.81,48741
19-Dec-24,0.81,0.85,0.75,0.82,49108
18-Dec-24,0.89,0.89,0.80,0.81,76635
17-Dec-24,0.88,0.90,0.85,0.89,51083
16-Dec-24,0.90,0.91,0.88,0.90,45838
13-Dec-24,0.90,0.91,0.88,0.91,51695
12-Dec-24,0.90,0.92,0.89,0.90,56116
11-Dec-24,0.93,0.94,0.89,0.91,58220
10-Dec-24,0.94,0.94,0.91,0.93,61654
09-Dec-24,0.94,0.95,0.92,0.94,46401
06-Dec-24,0.94,0.95,0.92,0.94,28212
05-Dec-24,0.93,0.94,0.92,0.94,32377
04-Dec-24,0.94,0.94,0.92,0.93,45805
03-Dec-24,0.92,0.94,0.92,0.94,39554
02-Dec-24,0.95,0.96,0.92,0.94,37669
29-Nov-24,0.94,0.95,0.89,0.95,111572
28-Nov-24,0.94,0.95,0.91,0.94,76011
27-Nov-24,0.95,0.95,0.93,0.95,50166
26-Nov-24,0.95,0.95,0.93,0.95,36345
25-Nov-24,0.95,0.95,0.93,0.95,47487
22-Nov-24,0.92,0.95,0.92,0.95,58410
21-Nov-24,0.93,0.95,0.91,0.94,28502
19-Nov-24,0.92,0.95,0.90,0.95,53173
18-Nov-24,0.95,0.95,0.89,0.92,53566
14-Nov-24,0.95,0.95,0.86,0.95,159225
13-Nov-24,0.98,0.98,0.93,0.95,96654
12-Nov-24,0.97,0.98,0.95,0.98,129021
11-Nov-24,0.98,0.99,0.97,0.98,80979
08-Nov-24,0.98,0.99,0.98,0.99,67130
07-Nov-24,0.98,0.99,0.98,0.99,90096
06-Nov-24,0.99,0.99,0.97,0.99,83985
05-Nov-24,0.99,0.99,0.98,0.99,31111
04-Nov-24,0.98,0.99,0.98,0.99,53230
01-Nov-24,0.98,0.99,0.98,0.98,38443
31-Oct-24,0.99,0.99,0.98,0.99,47660
30-Oct-24,0.99,1.00,0.98,0.99,24872
29-Oct-24,0.99,1.00,0.99,1.00,55298
28-Oct-24,1.00,1.00,0.98,1.00,52612

*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: TORD11