Cotação atual, histórico e gráfico do papel: TRBL11

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 TRBL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/09/2026	0,92%	0,45	49,16	49,20	48,12	49,48	398K	401
03/09/2026	-0,94%	-0,46	48,71	49,66	48,71	50,40	557K	477
02/09/2026	5,06%	2,37	49,17	46,46	46,16	49,75	2M	1.105
01/09/2026	-6,21%	-3,10	46,80	49,46	46,00	49,65	884K	1.506
31/08/2026	1,88%	0,92	49,90	48,35	48,35	51,92	644K	706
28/08/2026	-4,15%	-2,12	48,98	50,90	48,27	52,91	3M	3.873
27/08/2026	8,72%	4,10	51,10	47,00	46,69	51,10	929K	1.509
26/08/2026	-1,09%	-0,52	47,00	48,00	46,52	48,00	580K	641
25/08/2026	5,76%	2,59	47,52	44,00	43,67	47,90	12M	1.306
24/08/2026	-3,56%	-1,66	44,93	46,77	44,71	48,14	1M	2.161
21/08/2026	-0,62%	-0,29	46,59	47,00	45,57	47,00	1M	1.333
20/08/2026	-0,09%	-0,04	46,88	47,39	46,33	48,22	767K	899
19/08/2026	-0,61%	-0,29	46,92	47,21	46,90	48,50	452K	485
18/08/2026	-3,26%	-1,59	47,21	49,09	46,81	49,50	729K	1.156
17/08/2026	-1,81%	-0,90	48,80	49,68	48,62	50,38	462K	716
14/08/2026	0,00%	0,00	49,70	49,70	49,47	51,78	738K	1.366
13/08/2026	0,51%	0,25	49,70	49,45	49,45	51,19	633K	600
12/08/2026	-0,96%	-0,48	49,45	50,00	49,21	50,58	529K	629
11/08/2026	-2,21%	-1,13	49,93	51,13	49,80	51,97	665K	773
10/08/2026	0,04%	0,02	51,06	51,00	50,97	52,00	699K	807
07/08/2026	-1,37%	-0,71	51,04	51,79	50,71	52,54	477K	743
06/08/2026	-1,43%	-0,75	51,75	52,01	51,36	52,50	506K	525
05/08/2026	-1,13%	-0,60	52,50	53,26	52,50	53,82	770K	592
04/08/2026	-2,96%	-1,62	53,10	55,00	53,08	55,10	689K	846
03/08/2026	-4,90%	-2,82	54,72	57,14	54,27	57,39	2M	1.588
31/07/2026	-0,24%	-0,14	57,54	57,00	57,00	58,22	449K	396
30/07/2026	0,89%	0,51	57,68	57,17	56,82	57,88	508K	471
29/07/2026	-0,12%	-0,07	57,17	57,20	56,80	57,54	286K	409
28/07/2026	0,42%	0,24	57,24	56,98	56,60	58,00	387K	476
27/07/2026	1,50%	0,84	57,00	57,22	55,82	57,60	814K	1.586
24/07/2026	-0,78%	-0,44	56,16	56,60	56,00	56,96	442K	488
23/07/2026	0,86%	0,48	56,60	56,03	56,02	56,77	651K	2.423
22/07/2026	-5,74%	-3,42	56,12	59,08	56,12	59,53	1M	1.144
21/07/2026	-0,35%	-0,21	59,54	59,76	58,82	60,13	815K	644
20/07/2026	-2,69%	-1,65	59,75	61,48	59,32	61,86	1M	1.234
17/07/2026	0,21%	0,13	61,40	61,27	60,95	61,89	531K	1.109
16/07/2026	1,78%	1,07	61,27	60,30	59,71	61,30	390K	484
15/07/2026	0,33%	0,20	60,20	60,49	59,92	60,90	787K	809
14/07/2026	1,83%	1,08	60,00	58,92	58,92	60,53	651K	786
13/07/2026	-0,82%	-0,49	58,92	59,55	58,50	59,62	382K	418
10/07/2026	-0,05%	-0,03	59,41	59,43	58,75	59,84	467K	597
09/07/2026	1,30%	0,76	59,44	59,27	58,60	59,66	418K	344
08/07/2026	2,18%	1,25	58,68	57,49	57,05	59,09	1M	614
07/07/2026	0,05%	0,03	57,43	57,55	56,45	57,72	596K	920
06/07/2026	-0,43%	-0,25	57,40	58,04	57,20	58,04	375K	555
03/07/2026	1,57%	0,89	57,65	57,65	56,76	58,08	2M	1.140
02/07/2026	-2,31%	-1,34	56,76	58,45	55,98	58,73	3M	2.681
01/07/2026	-7,16%	-4,48	58,10	59,30	55,13	59,30	4M	2.792
30/06/2026	0,94%	0,58	62,58	62,61	62,06	63,22	1M	740
29/06/2026	-0,23%	-0,14	62,00	61,80	61,80	62,86	786K	437
26/06/2026	0,66%	0,41	62,14	62,35	61,42	62,46	706K	953
25/06/2026	1,33%	0,81	61,73	61,53	60,56	62,18	812K	499
24/06/2026	0,78%	0,47	60,92	60,01	60,00	61,02	1M	581
23/06/2026	-2,12%	-1,31	60,45	61,76	59,22	62,30	2M	1.780
22/06/2026	-1,69%	-1,06	61,76	62,05	61,71	63,50	1M	742
19/06/2026	2,05%	1,26	62,82	61,60	61,60	64,10	1M	1.148
18/06/2026	-1,82%	-1,14	61,56	62,70	61,56	63,09	999K	706
17/06/2026	-1,57%	-1,00	62,70	63,87	62,58	64,95	679K	449
16/06/2026	-0,44%	-0,28	63,70	63,95	63,25	63,99	536K	428
15/06/2026	1,27%	0,80	63,98	63,20	63,19	64,84	1M	1.836
12/06/2026	1,09%	0,68	63,18	62,99	62,83	63,63	397K	376
11/06/2026	2,68%	1,63	62,50	60,89	60,89	63,20	1M	949
10/06/2026	-0,77%	-0,47	60,87	61,34	60,60	63,20	1M	455
09/06/2026	-0,29%	-0,18	61,34	61,52	60,48	61,73	1M	508
08/06/2026	-0,74%	-0,46	61,52	62,00	61,00	62,50	1M	709
05/06/2026	0,99%	0,61	61,98	61,99	61,65	62,26	1.000K	785
03/06/2026	-0,62%	-0,38	61,37	61,75	61,02	61,96	1M	718
02/06/2026	-2,22%	-1,40	61,75	63,42	61,50	63,42	1M	1.055
01/06/2026	-4,79%	-3,18	63,15	65,50	63,09	66,25	2M	974
29/05/2026	1,73%	1,13	66,33	65,20	65,10	66,50	1M	632
28/05/2026	-0,17%	-0,11	65,20	65,31	64,84	65,49	750K	407
27/05/2026	-0,32%	-0,21	65,31	64,90	64,86	65,67	932K	763
26/05/2026	0,34%	0,22	65,52	66,00	64,96	66,03	2M	1.108
25/05/2026	-2,01%	-1,34	65,30	65,97	64,92	66,97	2M	1.807
22/05/2026	3,14%	2,03	66,64	64,96	64,50	66,85	2M	2.638
21/05/2026	-2,80%	-1,86	64,61	66,47	64,29	66,47	2M	902
20/05/2026	2,77%	1,79	66,47	64,90	64,68	66,50	1M	672
19/05/2026	-1,63%	-1,07	64,68	66,30	64,68	66,54	2M	1.070
18/05/2026	-1,87%	-1,25	65,75	67,80	65,63	67,80	2M	828
15/05/2026	0,31%	0,21	67,00	66,78	65,80	68,18	3M	3.635
14/05/2026	-0,19%	-0,13	66,79	66,71	64,80	67,39	4M	3.356
13/05/2026	-3,21%	-2,22	66,92	68,76	66,69	68,76	2M	2.094
12/05/2026	-2,23%	-1,58	69,14	71,10	69,00	72,00	3M	1.256
11/05/2026	-5,72%	-4,29	70,72	75,00	70,25	75,00	3M	1.103
08/05/2026	-0,83%	-0,63	75,01	75,78	75,00	76,16	702K	379
07/05/2026	-2,07%	-1,60	75,64	77,00	75,64	77,14	1M	791
06/05/2026	-4,00%	-3,22	77,24	77,67	77,01	79,05	1M	1.051
05/05/2026	9,48%	6,97	80,46	73,00	72,41	87,99	24M	10.647
04/05/2026	-1,88%	-1,41	73,49	74,25	70,24	74,25	6M	3.355
30/04/2026	0,62%	0,46	74,90	73,90	73,90	75,00	4M	974
29/04/2026	-1,08%	-0,81	74,44	75,25	73,90	75,25	1M	2.126
28/04/2026	1,96%	1,45	75,25	73,90	73,71	75,25	3M	2.048
27/04/2026	-3,18%	-2,42	73,80	76,24	73,66	76,78	3M	4.894
24/04/2026	-1,19%	-0,92	76,22	77,49	75,43	77,52	3M	3.601
23/04/2026	-1,04%	-0,81	77,14	77,66	77,11	78,14	1M	836
22/04/2026	-0,42%	-0,33	77,95	77,99	77,88	78,30	1M	1.931
20/04/2026	0,40%	0,31	78,28	77,93	77,60	78,35	2M	681
17/04/2026	0,09%	0,07	77,97	78,00	77,90	78,30	570K	1.051
16/04/2026	-0,14%	-0,11	77,90	78,01	77,81	78,10	620K	1.027
15/04/2026	0,03%	0,02	78,01	77,90	77,34	78,01	2M	1.686
14/04/2026	0,06%	0,05	77,99	77,96	77,95	78,00	775K	1.552
13/04/2026	-0,08%	-0,06	77,94	77,91	77,91	78,01	610K	268
10/04/2026	0,10%	0,08	78,00	77,92	77,92	78,04	475K	1.274
09/04/2026	-0,13%	-0,10	77,92	78,01	77,90	78,01	565K	227
08/04/2026	0,09%	0,07	78,02	77,95	77,90	78,05	475K	247
07/04/2026	0,01%	0,01	77,95	77,90	77,90	78,10	620K	245
06/04/2026	-0,01%	-0,01	77,94	77,80	77,74	78,06	1M	290
02/04/2026	-0,19%	-0,15	77,95	77,91	77,91	78,05	512K	274
01/04/2026	0,26%	0,20	78,10	77,05	77,05	78,39	1M	1.139
31/03/2026	-0,18%	-0,14	77,90	77,92	77,90	78,20	492K	518
30/03/2026	0,03%	0,02	78,04	77,99	77,90	78,04	3M	1.223
27/03/2026	-0,03%	-0,02	78,02	77,90	77,81	78,03	3M	774
26/03/2026	0,01%	0,01	78,04	77,81	77,81	78,10	2M	784
25/03/2026	0,44%	0,34	78,03	77,62	77,62	78,11	988K	998
24/03/2026	-0,35%	-0,27	77,69	77,64	77,64	78,42	684K	1.877
23/03/2026	-0,10%	-0,08	77,96	77,58	77,50	78,51	2M	6.296
20/03/2026	0,05%	0,04	78,04	77,97	77,68	78,10	2M	938
19/03/2026	-0,03%	-0,02	78,00	77,78	77,78	78,49	2M	923
18/03/2026	-0,09%	-0,07	78,02	78,08	77,95	78,09	766K	760
17/03/2026	-0,01%	-0,01	78,09	78,00	77,77	78,10	845K	771
16/03/2026	1,84%	1,41	78,10	76,69	76,08	78,23	2M	1.932
13/03/2026	-1,05%	-0,81	76,69	77,02	76,50	77,35	1M	1.468
12/03/2026	-1,71%	-1,35	77,50	78,24	76,62	78,68	3M	3.949
11/03/2026	-0,24%	-0,19	78,85	79,00	78,67	79,88	2M	1.896
10/03/2026	0,88%	0,69	79,04	78,00	78,00	79,41	1M	908
09/03/2026	-0,23%	-0,18	78,35	78,00	77,63	78,40	1M	974
06/03/2026	-0,14%	-0,11	78,53	78,79	78,13	78,79	1M	957
05/03/2026	0,52%	0,41	78,64	78,60	77,90	78,64	1M	1.929
04/03/2026	2,18%	1,67	78,23	76,41	76,41	78,50	1M	644
03/03/2026	-0,44%	-0,34	76,56	76,80	76,18	77,00	1M	857
02/03/2026	-2,23%	-1,75	76,90	77,95	76,46	78,34	2M	838
27/02/2026	-1,39%	-1,11	78,65	79,80	77,40	80,97	2M	2.794
26/02/2026	0,49%	0,39	79,76	79,34	79,34	81,00	1M	4.908
25/02/2026	-	-	79,37	79,98	78,77	79,98	1M	1.135

Date,Open,High,Low,Close,Volume
04-Sep-26,49.20,49.48,48.12,49.16,398289
03-Sep-26,49.66,50.40,48.71,48.71,557275
02-Sep-26,46.46,49.75,46.16,49.17,1727842
01-Sep-26,49.46,49.65,46.00,46.80,883697
31-Aug-26,48.35,51.92,48.35,49.90,643929
28-Aug-26,50.90,52.91,48.27,48.98,2960149
27-Aug-26,47.00,51.10,46.69,51.10,928856
26-Aug-26,48.00,48.00,46.52,47.00,580235
25-Aug-26,44.00,47.90,43.67,47.52,12466465
24-Aug-26,46.77,48.14,44.71,44.93,1371085
21-Aug-26,47.00,47.00,45.57,46.59,1221479
20-Aug-26,47.39,48.22,46.33,46.88,766964
19-Aug-26,47.21,48.50,46.90,46.92,452114
18-Aug-26,49.09,49.50,46.81,47.21,729142
17-Aug-26,49.68,50.38,48.62,48.80,461715
14-Aug-26,49.70,51.78,49.47,49.70,738252
13-Aug-26,49.45,51.19,49.45,49.70,632674
12-Aug-26,50.00,50.58,49.21,49.45,528564
11-Aug-26,51.13,51.97,49.80,49.93,665293
10-Aug-26,51.00,52.00,50.97,51.06,699353
07-Aug-26,51.79,52.54,50.71,51.04,477309
06-Aug-26,52.01,52.50,51.36,51.75,505925
05-Aug-26,53.26,53.82,52.50,52.50,769626
04-Aug-26,55.00,55.10,53.08,53.10,688543
03-Aug-26,57.14,57.39,54.27,54.72,1518283
31-Jul-26,57.00,58.22,57.00,57.54,448520
30-Jul-26,57.17,57.88,56.82,57.68,507840
29-Jul-26,57.20,57.54,56.80,57.17,285781
28-Jul-26,56.98,58.00,56.60,57.24,387158
27-Jul-26,57.22,57.60,55.82,57.00,814033
24-Jul-26,56.60,56.96,56.00,56.16,442025
23-Jul-26,56.03,56.77,56.02,56.60,650836
22-Jul-26,59.08,59.53,56.12,56.12,1407153
21-Jul-26,59.76,60.13,58.82,59.54,814666
20-Jul-26,61.48,61.86,59.32,59.75,1216201
17-Jul-26,61.27,61.89,60.95,61.40,530595
16-Jul-26,60.30,61.30,59.71,61.27,390001
15-Jul-26,60.49,60.90,59.92,60.20,786954
14-Jul-26,58.92,60.53,58.92,60.00,650581
13-Jul-26,59.55,59.62,58.50,58.92,382072
10-Jul-26,59.43,59.84,58.75,59.41,466652
09-Jul-26,59.27,59.66,58.60,59.44,417688
08-Jul-26,57.49,59.09,57.05,58.68,1310214
07-Jul-26,57.55,57.72,56.45,57.43,595647
06-Jul-26,58.04,58.04,57.20,57.40,375129
03-Jul-26,57.65,58.08,56.76,57.65,1856195
02-Jul-26,58.45,58.73,55.98,56.76,2682895
01-Jul-26,59.30,59.30,55.13,58.10,3589578
30-Jun-26,62.61,63.22,62.06,62.58,1123738
29-Jun-26,61.80,62.86,61.80,62.00,785966
26-Jun-26,62.35,62.46,61.42,62.14,706134
25-Jun-26,61.53,62.18,60.56,61.73,812246
24-Jun-26,60.01,61.02,60.00,60.92,1214741
23-Jun-26,61.76,62.30,59.22,60.45,1543002
22-Jun-26,62.05,63.50,61.71,61.76,1155195
19-Jun-26,61.60,64.10,61.60,62.82,1315310
18-Jun-26,62.70,63.09,61.56,61.56,999181
17-Jun-26,63.87,64.95,62.58,62.70,679331
16-Jun-26,63.95,63.99,63.25,63.70,536391
15-Jun-26,63.20,64.84,63.19,63.98,1277486
12-Jun-26,62.99,63.63,62.83,63.18,397370
11-Jun-26,60.89,63.20,60.89,62.50,1177290
10-Jun-26,61.34,63.20,60.60,60.87,1243874
09-Jun-26,61.52,61.73,60.48,61.34,1316799
08-Jun-26,62.00,62.50,61.00,61.52,1253875
05-Jun-26,61.99,62.26,61.65,61.98,999956
03-Jun-26,61.75,61.96,61.02,61.37,1182822
02-Jun-26,63.42,63.42,61.50,61.75,1435479
01-Jun-26,65.50,66.25,63.09,63.15,2209233
29-May-26,65.20,66.50,65.10,66.33,1213333
28-May-26,65.31,65.49,64.84,65.20,750081
27-May-26,64.90,65.67,64.86,65.31,932132
26-May-26,66.00,66.03,64.96,65.52,1894136
25-May-26,65.97,66.97,64.92,65.30,2027754
22-May-26,64.96,66.85,64.50,66.64,1988835
21-May-26,66.47,66.47,64.29,64.61,1968789
20-May-26,64.90,66.50,64.68,66.47,1138527
19-May-26,66.30,66.54,64.68,64.68,1931745
18-May-26,67.80,67.80,65.63,65.75,2294122
15-May-26,66.78,68.18,65.80,67.00,3147416
14-May-26,66.71,67.39,64.80,66.79,3871233
13-May-26,68.76,68.76,66.69,66.92,2279602
12-May-26,71.10,72.00,69.00,69.14,2851980
11-May-26,75.00,75.00,70.25,70.72,2588663
08-May-26,75.78,76.16,75.00,75.01,701562
07-May-26,77.00,77.14,75.64,75.64,1331522
06-May-26,77.67,79.05,77.01,77.24,1424439
05-May-26,73.00,87.99,72.41,80.46,23703465
04-May-26,74.25,74.25,70.24,73.49,6171693
30-Apr-26,73.90,75.00,73.90,74.90,4435915
29-Apr-26,75.25,75.25,73.90,74.44,1171392
28-Apr-26,73.90,75.25,73.71,75.25,2790694
27-Apr-26,76.24,76.78,73.66,73.80,2874421
24-Apr-26,77.49,77.52,75.43,76.22,2613283
23-Apr-26,77.66,78.14,77.11,77.14,1203566
22-Apr-26,77.99,78.30,77.88,77.95,1013354
20-Apr-26,77.93,78.35,77.60,78.28,1545780
17-Apr-26,78.00,78.30,77.90,77.97,570389
16-Apr-26,78.01,78.10,77.81,77.90,619870
15-Apr-26,77.90,78.01,77.34,78.01,1578283
14-Apr-26,77.96,78.00,77.95,77.99,775024
13-Apr-26,77.91,78.01,77.91,77.94,610424
10-Apr-26,77.92,78.04,77.92,78.00,474826
09-Apr-26,78.01,78.01,77.90,77.92,565025
08-Apr-26,77.95,78.05,77.90,78.02,474777
07-Apr-26,77.90,78.10,77.90,77.95,619824
06-Apr-26,77.80,78.06,77.74,77.94,1051868
02-Apr-26,77.91,78.05,77.91,77.95,512317
01-Apr-26,77.05,78.39,77.05,78.10,1149356
31-Mar-26,77.92,78.20,77.90,77.90,492322
30-Mar-26,77.99,78.04,77.90,78.04,2526848
27-Mar-26,77.90,78.03,77.81,78.02,3083281
26-Mar-26,77.81,78.10,77.81,78.04,2299936
25-Mar-26,77.62,78.11,77.62,78.03,987703
24-Mar-26,77.64,78.42,77.64,77.69,683536
23-Mar-26,77.58,78.51,77.50,77.96,2458460
20-Mar-26,77.97,78.10,77.68,78.04,1828959
19-Mar-26,77.78,78.49,77.78,78.00,1773601
18-Mar-26,78.08,78.09,77.95,78.02,766239
17-Mar-26,78.00,78.10,77.77,78.09,844823
16-Mar-26,76.69,78.23,76.08,78.10,2242435
13-Mar-26,77.02,77.35,76.50,76.69,1424505
12-Mar-26,78.24,78.68,76.62,77.50,2766123
11-Mar-26,79.00,79.88,78.67,78.85,1856068
10-Mar-26,78.00,79.41,78.00,79.04,1215228
09-Mar-26,78.00,78.40,77.63,78.35,1149835
06-Mar-26,78.79,78.79,78.13,78.53,1002281
05-Mar-26,78.60,78.64,77.90,78.64,1155455
04-Mar-26,76.41,78.50,76.41,78.23,1238384
03-Mar-26,76.80,77.00,76.18,76.56,1056234
02-Mar-26,77.95,78.34,76.46,76.90,1826620
27-Feb-26,79.80,80.97,77.40,78.65,1728992
26-Feb-26,79.34,81.00,79.34,79.76,1469091
25-Feb-26,79.98,79.98,78.77,79.37,1330818

*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: TRBL11