Cotação atual, histórico e gráfico do papel: TRIG11

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 TRIG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-1,62%	-0,79	48,09	48,52	48,02	48,52	92K	27
26/03/2026	-2,14%	-1,07	48,88	49,90	48,69	50,80	110K	28
25/03/2026	1,61%	0,79	49,95	49,45	49,45	50,50	128K	1.534
24/03/2026	-0,28%	-0,14	49,16	49,68	48,63	49,68	165K	38
23/03/2026	6,02%	2,80	49,30	46,73	46,73	49,34	65K	41
20/03/2026	-2,45%	-1,17	46,50	47,67	46,37	47,67	118K	41
19/03/2026	-0,19%	-0,09	47,67	47,50	46,54	47,78	63K	33

18/03/2026	-1,28%	-0,62	47,76	48,38	47,76	48,70	209K	1.660
17/03/2026	-0,08%	-0,04	48,38	48,45	48,25	49,11	60K	236
16/03/2026	1,19%	0,57	48,42	48,61	48,42	49,24	68K	30
13/03/2026	-1,75%	-0,85	47,85	48,47	47,85	49,48	14K	32
12/03/2026	-4,34%	-2,21	48,70	50,00	48,70	50,00	53K	32
11/03/2026	-0,49%	-0,25	50,91	50,13	50,13	51,72	108K	268
10/03/2026	2,01%	1,01	51,16	51,15	50,39	51,70	63K	50
09/03/2026	0,40%	0,20	50,15	49,79	48,00	50,33	201K	46
06/03/2026	-1,58%	-0,80	49,95	50,74	49,95	51,13	2M	54
05/03/2026	-2,35%	-1,22	50,75	51,68	50,59	51,68	96K	56
04/03/2026	1,70%	0,87	51,97	51,95	51,52	52,04	16K	21
03/03/2026	-4,29%	-2,29	51,10	52,70	50,74	52,70	194K	56
02/03/2026	-0,78%	-0,42	53,39	53,99	52,77	54,00	353K	65
27/02/2026	-0,90%	-0,49	53,81	54,59	53,81	54,60	213K	92
26/02/2026	0,48%	0,26	54,30	54,09	53,95	54,30	26K	33
25/02/2026	-0,93%	-0,51	54,04	54,57	53,85	54,72	118K	41
24/02/2026	1,73%	0,93	54,55	53,80	53,80	54,55	50K	26
23/02/2026	-1,14%	-0,62	53,62	54,59	53,45	54,59	148K	30
20/02/2026	1,31%	0,70	54,24	52,76	52,76	54,24	540K	33
19/02/2026	1,85%	0,97	53,54	53,13	52,95	53,59	115K	118
18/02/2026	0,04%	0,02	52,57	51,76	51,76	53,10	33K	29
13/02/2026	-0,11%	-0,06	52,55	52,50	51,06	52,60	968K	36
12/02/2026	-1,65%	-0,88	52,61	53,77	52,42	54,99	121K	266
11/02/2026	1,25%	0,66	53,49	53,97	52,84	53,97	127K	54
10/02/2026	-0,30%	-0,16	52,83	53,47	52,55	53,47	454K	1.165
09/02/2026	0,99%	0,52	52,99	52,47	52,46	53,40	74K	19
06/02/2026	-0,10%	-0,05	52,47	53,00	51,84	53,00	182K	33
05/02/2026	0,21%	0,11	52,52	52,94	52,52	53,21	408K	114
04/02/2026	-2,47%	-1,33	52,41	53,47	51,94	53,47	211K	31
03/02/2026	0,17%	0,09	53,74	54,19	53,74	54,50	170K	28
02/02/2026	0,85%	0,45	53,65	53,42	53,33	53,65	20K	26
30/01/2026	-0,13%	-0,07	53,20	53,64	52,67	53,64	73K	106
29/01/2026	-1,28%	-0,69	53,27	54,45	52,75	54,45	158K	50
28/01/2026	1,12%	0,60	53,96	53,40	53,40	54,26	353K	37
27/01/2026	1,68%	0,88	53,36	53,40	53,36	53,90	206K	36
26/01/2026	0,90%	0,47	52,48	52,05	51,38	52,66	515K	42
23/01/2026	1,48%	0,76	52,01	50,89	50,89	52,35	138K	38
22/01/2026	2,25%	1,13	51,25	50,84	50,68	51,76	182K	65
21/01/2026	3,73%	1,80	50,12	48,68	48,68	50,18	139K	31
20/01/2026	0,54%	0,26	48,32	47,75	47,64	48,37	142K	32
19/01/2026	-0,35%	-0,17	48,06	48,68	48,04	48,68	53K	19
16/01/2026	-1,49%	-0,73	48,23	49,05	47,95	49,25	208K	36
15/01/2026	0,00%	0,00	48,96	49,30	48,87	49,59	57K	19
14/01/2026	0,93%	0,45	48,96	49,05	48,81	49,14	71K	20
13/01/2026	-1,68%	-0,83	48,51	49,07	48,29	49,18	95K	175
12/01/2026	0,84%	0,41	49,34	49,20	48,85	49,34	13K	17
09/01/2026	-0,08%	-0,04	48,93	49,42	48,93	49,86	3M	52
08/01/2026	0,47%	0,23	48,97	48,70	48,70	49,15	144K	25
07/01/2026	-0,51%	-0,25	48,74	49,00	48,27	49,44	24K	14
06/01/2026	2,19%	1,05	48,99	48,80	48,58	48,99	101K	38
05/01/2026	0,80%	0,38	47,94	47,22	47,22	48,27	1M	72
02/01/2026	-0,98%	-0,47	47,56	48,05	47,36	48,40	57K	22
30/12/2025	1,18%	0,56	48,03	47,83	47,76	48,08	48K	25
29/12/2025	-0,15%	-0,07	47,47	48,02	47,29	48,02	799K	21
26/12/2025	0,21%	0,10	47,54	47,86	47,03	47,86	329K	19
23/12/2025	2,24%	1,04	47,44	46,09	46,09	47,49	28K	22
22/12/2025	-1,04%	-0,49	46,40	46,89	46,25	46,89	862K	27
19/12/2025	0,02%	0,01	46,89	47,35	46,77	47,48	29K	20
18/12/2025	0,28%	0,13	46,88	46,75	46,75	47,09	434K	14
17/12/2025	-0,68%	-0,32	46,75	46,94	46,00	46,94	290K	27
16/12/2025	-2,51%	-1,21	47,07	47,65	46,94	47,65	251K	42
15/12/2025	1,00%	0,48	48,28	49,02	48,24	49,02	106K	135
12/12/2025	0,59%	0,28	47,80	47,52	47,46	48,31	414K	365
11/12/2025	0,42%	0,20	47,52	47,61	46,65	47,87	72K	57
10/12/2025	0,36%	0,17	47,32	47,66	46,71	47,70	44K	27
09/12/2025	-0,17%	-0,08	47,15	47,12	45,68	47,38	228K	41
08/12/2025	0,23%	0,11	47,23	47,34	46,86	47,92	143K	181
05/12/2025	-5,95%	-2,98	47,12	50,58	47,12	50,58	743K	50
04/12/2025	1,40%	0,69	50,10	49,69	49,40	50,30	136K	30
03/12/2025	0,22%	0,11	49,41	49,75	49,41	49,75	167K	17
02/12/2025	1,59%	0,77	49,30	48,94	48,89	49,30	163K	26
01/12/2025	-0,45%	-0,22	48,53	49,00	48,15	49,00	768K	23
28/11/2025	1,50%	0,72	48,75	48,76	48,17	48,85	135K	23
27/11/2025	1,07%	0,51	48,03	47,80	47,70	48,03	56K	19
26/11/2025	1,93%	0,90	47,52	47,00	47,00	47,52	17K	9
25/11/2025	0,91%	0,42	46,62	46,75	46,44	46,75	60K	12
24/11/2025	0,74%	0,34	46,20	45,85	45,85	46,36	81K	9
21/11/2025	-0,63%	-0,29	45,86	46,05	45,53	46,05	28K	8
19/11/2025	-0,45%	-0,21	46,15	46,36	46,03	46,36	77K	13
18/11/2025	0,37%	0,17	46,36	45,90	45,74	46,50	71K	17
17/11/2025	-0,86%	-0,40	46,19	45,90	45,90	46,52	44K	17
14/11/2025	-0,36%	-0,17	46,59	46,62	46,52	46,84	4K	6
13/11/2025	-0,57%	-0,27	46,76	46,96	46,60	47,19	46K	23
12/11/2025	-0,23%	-0,11	47,03	46,91	46,82	47,03	9K	7
11/11/2025	2,86%	1,31	47,14	46,29	45,83	47,20	163K	22
10/11/2025	0,22%	0,10	45,83	45,99	45,74	45,99	26K	14
07/11/2025	-0,35%	-0,16	45,73	45,80	45,18	46,20	32K	19
06/11/2025	-1,16%	-0,54	45,89	45,85	45,85	46,13	33K	12
05/11/2025	1,91%	0,87	46,43	45,75	45,65	46,43	100K	20
04/11/2025	0,77%	0,35	45,56	45,21	45,12	45,56	18K	12
03/11/2025	-0,86%	-0,39	45,21	45,64	45,21	45,69	118K	11
31/10/2025	1,67%	0,75	45,60	45,00	45,00	45,64	55K	50
30/10/2025	0,38%	0,17	44,85	44,30	44,30	44,97	87K	17
29/10/2025	1,04%	0,46	44,68	44,67	44,31	44,68	13K	14
28/10/2025	-1,03%	-0,46	44,22	44,67	44,15	44,67	15K	16
27/10/2025	0,90%	0,40	44,68	44,62	44,44	44,72	15K	11
24/10/2025	1,54%	0,67	44,28	43,90	43,90	44,54	138K	13
23/10/2025	0,48%	0,21	43,61	43,63	43,46	43,63	3K	10
22/10/2025	0,72%	0,31	43,40	43,21	43,19	43,50	57K	16
21/10/2025	0,16%	0,07	43,09	43,02	42,92	43,22	13K	11
20/10/2025	1,27%	0,54	43,02	43,13	42,40	43,22	6K	21
17/10/2025	1,05%	0,44	42,48	41,81	41,81	42,54	107K	395
16/10/2025	-0,69%	-0,29	42,04	41,80	41,80	42,40	44K	77
15/10/2025	1,51%	0,63	42,33	41,70	41,42	42,47	55K	33
14/10/2025	-0,83%	-0,35	41,70	41,60	41,60	42,10	16K	23
13/10/2025	0,96%	0,40	42,05	42,05	41,70	42,60	47K	18
10/10/2025	-1,35%	-0,57	41,65	42,37	41,42	42,45	140K	25
09/10/2025	-0,89%	-0,38	42,22	43,00	42,22	43,22	447K	333
08/10/2025	0,33%	0,14	42,60	42,46	42,46	42,71	398K	15
07/10/2025	-2,61%	-1,14	42,46	43,45	42,40	43,45	726K	29
06/10/2025	-1,09%	-0,48	43,60	44,52	43,56	44,52	2M	29
03/10/2025	0,25%	0,11	44,08	44,51	43,73	44,51	32K	21
02/10/2025	-2,25%	-1,01	43,97	44,69	43,94	44,69	86K	23
01/10/2025	-0,02%	-0,01	44,98	44,89	44,77	45,75	19K	19
30/09/2025	-0,46%	-0,21	44,99	45,89	44,95	45,89	74K	22
29/09/2025	0,22%	0,10	45,20	45,56	45,02	45,56	49K	15
26/09/2025	0,80%	0,36	45,10	44,80	44,78	45,10	23K	16
25/09/2025	-1,97%	-0,90	44,74	45,64	44,69	45,64	28K	21
24/09/2025	-0,26%	-0,12	45,64	45,32	45,32	45,64	439K	18
23/09/2025	0,82%	0,37	45,76	45,39	45,27	45,81	179K	26
22/09/2025	-1,26%	-0,58	45,39	45,97	45,00	45,97	52K	32
19/09/2025	0,48%	0,22	45,97	45,73	45,61	45,97	315K	21
18/09/2025	-0,48%	-0,22	45,75	46,40	45,67	46,40	132K	68
17/09/2025	0,86%	0,39	45,97	45,38	44,91	46,40	2M	64
16/09/2025	0,71%	0,32	45,58	45,40	45,33	45,80	159K	32
15/09/2025	0,78%	0,35	45,26	45,00	44,76	45,40	61K	29
12/09/2025	-	-	44,91	45,05	44,85	45,28	263K	18

Date,Open,High,Low,Close,Volume
27-Mar-26,48.52,48.52,48.02,48.09,92102
26-Mar-26,49.90,50.80,48.69,48.88,110275
25-Mar-26,49.45,50.50,49.45,49.95,128493
24-Mar-26,49.68,49.68,48.63,49.16,165477
23-Mar-26,46.73,49.34,46.73,49.30,64617
20-Mar-26,47.67,47.67,46.37,46.50,117964
19-Mar-26,47.50,47.78,46.54,47.67,62707
18-Mar-26,48.38,48.70,47.76,47.76,208837
17-Mar-26,48.45,49.11,48.25,48.38,60372
16-Mar-26,48.61,49.24,48.42,48.42,68398
13-Mar-26,48.47,49.48,47.85,47.85,13731
12-Mar-26,50.00,50.00,48.70,48.70,53434
11-Mar-26,50.13,51.72,50.13,50.91,107911
10-Mar-26,51.15,51.70,50.39,51.16,62538
09-Mar-26,49.79,50.33,48.00,50.15,200686
06-Mar-26,50.74,51.13,49.95,49.95,2445482
05-Mar-26,51.68,51.68,50.59,50.75,95961
04-Mar-26,51.95,52.04,51.52,51.97,16289
03-Mar-26,52.70,52.70,50.74,51.10,193984
02-Mar-26,53.99,54.00,52.77,53.39,352635
27-Feb-26,54.59,54.60,53.81,53.81,213220
26-Feb-26,54.09,54.30,53.95,54.30,25998
25-Feb-26,54.57,54.72,53.85,54.04,118131
24-Feb-26,53.80,54.55,53.80,54.55,50313
23-Feb-26,54.59,54.59,53.45,53.62,148443
20-Feb-26,52.76,54.24,52.76,54.24,539540
19-Feb-26,53.13,53.59,52.95,53.54,114705
18-Feb-26,51.76,53.10,51.76,52.57,32618
13-Feb-26,52.50,52.60,51.06,52.55,967898
12-Feb-26,53.77,54.99,52.42,52.61,120979
11-Feb-26,53.97,53.97,52.84,53.49,127302
10-Feb-26,53.47,53.47,52.55,52.83,454476
09-Feb-26,52.47,53.40,52.46,52.99,73834
06-Feb-26,53.00,53.00,51.84,52.47,182157
05-Feb-26,52.94,53.21,52.52,52.52,408057
04-Feb-26,53.47,53.47,51.94,52.41,210973
03-Feb-26,54.19,54.50,53.74,53.74,169798
02-Feb-26,53.42,53.65,53.33,53.65,20126
30-Jan-26,53.64,53.64,52.67,53.20,73447
29-Jan-26,54.45,54.45,52.75,53.27,158124
28-Jan-26,53.40,54.26,53.40,53.96,352552
27-Jan-26,53.40,53.90,53.36,53.36,205634
26-Jan-26,52.05,52.66,51.38,52.48,515259
23-Jan-26,50.89,52.35,50.89,52.01,138361
22-Jan-26,50.84,51.76,50.68,51.25,181557
21-Jan-26,48.68,50.18,48.68,50.12,138684
20-Jan-26,47.75,48.37,47.64,48.32,142033
19-Jan-26,48.68,48.68,48.04,48.06,53190
16-Jan-26,49.05,49.25,47.95,48.23,207857
15-Jan-26,49.30,49.59,48.87,48.96,56687
14-Jan-26,49.05,49.14,48.81,48.96,71127
13-Jan-26,49.07,49.18,48.29,48.51,94519
12-Jan-26,49.20,49.34,48.85,49.34,13358
09-Jan-26,49.42,49.86,48.93,48.93,3317323
08-Jan-26,48.70,49.15,48.70,48.97,143908
07-Jan-26,49.00,49.44,48.27,48.74,23892
06-Jan-26,48.80,48.99,48.58,48.99,101152
05-Jan-26,47.22,48.27,47.22,47.94,1172025
02-Jan-26,48.05,48.40,47.36,47.56,57017
30-Dec-25,47.83,48.08,47.76,48.03,48206
29-Dec-25,48.02,48.02,47.29,47.47,799298
26-Dec-25,47.86,47.86,47.03,47.54,328989
23-Dec-25,46.09,47.49,46.09,47.44,27955
22-Dec-25,46.89,46.89,46.25,46.40,861625
19-Dec-25,47.35,47.48,46.77,46.89,29339
18-Dec-25,46.75,47.09,46.75,46.88,433906
17-Dec-25,46.94,46.94,46.00,46.75,289935
16-Dec-25,47.65,47.65,46.94,47.07,250700
15-Dec-25,49.02,49.02,48.24,48.28,106363
12-Dec-25,47.52,48.31,47.46,47.80,413676
11-Dec-25,47.61,47.87,46.65,47.52,72021
10-Dec-25,47.66,47.70,46.71,47.32,44093
09-Dec-25,47.12,47.38,45.68,47.15,227735
08-Dec-25,47.34,47.92,46.86,47.23,143187
05-Dec-25,50.58,50.58,47.12,47.12,742952
04-Dec-25,49.69,50.30,49.40,50.10,136413
03-Dec-25,49.75,49.75,49.41,49.41,167498
02-Dec-25,48.94,49.30,48.89,49.30,162833
01-Dec-25,49.00,49.00,48.15,48.53,768469
28-Nov-25,48.76,48.85,48.17,48.75,134995
27-Nov-25,47.80,48.03,47.70,48.03,56238
26-Nov-25,47.00,47.52,47.00,47.52,17497
25-Nov-25,46.75,46.75,46.44,46.62,60382
24-Nov-25,45.85,46.36,45.85,46.20,80523
21-Nov-25,46.05,46.05,45.53,45.86,27764
19-Nov-25,46.36,46.36,46.03,46.15,77035
18-Nov-25,45.90,46.50,45.74,46.36,71058
17-Nov-25,45.90,46.52,45.90,46.19,44064
14-Nov-25,46.62,46.84,46.52,46.59,3558
13-Nov-25,46.96,47.19,46.60,46.76,45684
12-Nov-25,46.91,47.03,46.82,47.03,9101
11-Nov-25,46.29,47.20,45.83,47.14,163003
10-Nov-25,45.99,45.99,45.74,45.83,26237
07-Nov-25,45.80,46.20,45.18,45.73,32157
06-Nov-25,45.85,46.13,45.85,45.89,32632
05-Nov-25,45.75,46.43,45.65,46.43,99595
04-Nov-25,45.21,45.56,45.12,45.56,18103
03-Nov-25,45.64,45.69,45.21,45.21,118369
31-Oct-25,45.00,45.64,45.00,45.60,54809
30-Oct-25,44.30,44.97,44.30,44.85,86777
29-Oct-25,44.67,44.68,44.31,44.68,12714
28-Oct-25,44.67,44.67,44.15,44.22,14840
27-Oct-25,44.62,44.72,44.44,44.68,15043
24-Oct-25,43.90,44.54,43.90,44.28,138384
23-Oct-25,43.63,43.63,43.46,43.61,3048
22-Oct-25,43.21,43.50,43.19,43.40,56681
21-Oct-25,43.02,43.22,42.92,43.09,13238
20-Oct-25,43.13,43.22,42.40,43.02,6064
17-Oct-25,41.81,42.54,41.81,42.48,106948
16-Oct-25,41.80,42.40,41.80,42.04,43610
15-Oct-25,41.70,42.47,41.42,42.33,55362
14-Oct-25,41.60,42.10,41.60,41.70,16332
13-Oct-25,42.05,42.60,41.70,42.05,46505
10-Oct-25,42.37,42.45,41.42,41.65,140294
09-Oct-25,43.00,43.22,42.22,42.22,446657
08-Oct-25,42.46,42.71,42.46,42.60,398477
07-Oct-25,43.45,43.45,42.40,42.46,726130
06-Oct-25,44.52,44.52,43.56,43.60,1867538
03-Oct-25,44.51,44.51,43.73,44.08,31654
02-Oct-25,44.69,44.69,43.94,43.97,85843
01-Oct-25,44.89,45.75,44.77,44.98,19258
30-Sep-25,45.89,45.89,44.95,44.99,73643
29-Sep-25,45.56,45.56,45.02,45.20,49161
26-Sep-25,44.80,45.10,44.78,45.10,22928
25-Sep-25,45.64,45.64,44.69,44.74,27554
24-Sep-25,45.32,45.64,45.32,45.64,439011
23-Sep-25,45.39,45.81,45.27,45.76,178626
22-Sep-25,45.97,45.97,45.00,45.39,52385
19-Sep-25,45.73,45.97,45.61,45.97,315479
18-Sep-25,46.40,46.40,45.67,45.75,131888
17-Sep-25,45.38,46.40,44.91,45.97,1891306
16-Sep-25,45.40,45.80,45.33,45.58,159097
15-Sep-25,45.00,45.40,44.76,45.26,61068
12-Sep-25,45.05,45.28,44.85,44.91,263017

*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: TRIG11