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
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	-0,66%	-0,30	44,91	45,05	44,85	45,28	263K	18
11/09/2025	0,74%	0,33	45,21	45,40	45,12	45,50	19K	20
10/09/2025	0,31%	0,14	44,88	45,15	44,63	45,27	37K	23
09/09/2025	-0,22%	-0,10	44,74	45,29	44,68	45,29	101K	731
08/09/2025	-0,47%	-0,21	44,84	45,22	44,44	45,50	44K	32
05/09/2025	1,40%	0,62	45,05	44,66	44,66	45,42	647K	34
04/09/2025	2,00%	0,87	44,43	43,54	43,54	44,43	174K	21
03/09/2025	0,21%	0,09	43,56	43,59	43,52	43,82	28K	22
02/09/2025	-0,98%	-0,43	43,47	43,82	43,38	43,82	36K	64
01/09/2025	-0,23%	-0,10	43,90	44,42	42,96	44,42	79K	21
29/08/2025	0,00%	0,00	44,00	44,12	43,99	44,15	44K	9
28/08/2025	1,48%	0,64	44,00	44,17	43,75	44,23	140K	19
27/08/2025	1,78%	0,76	43,36	42,80	42,73	43,36	11K	14
26/08/2025	-0,65%	-0,28	42,60	42,89	42,59	42,89	74K	17
25/08/2025	0,54%	0,23	42,88	42,90	42,80	43,00	188K	13
22/08/2025	2,77%	1,15	42,65	41,82	41,81	43,10	3M	221
21/08/2025	-3,73%	-1,61	41,50	42,10	41,43	43,00	1M	96
20/08/2025	3,04%	1,27	43,11	42,38	41,85	43,11	75K	25
19/08/2025	-3,24%	-1,40	41,84	43,10	41,79	43,10	111K	42
18/08/2025	1,15%	0,49	43,24	43,18	43,03	43,52	83K	31
15/08/2025	0,47%	0,20	42,75	42,98	42,45	42,98	612K	1.257
14/08/2025	-0,12%	-0,05	42,55	42,39	42,24	42,77	366K	20
13/08/2025	-1,82%	-0,79	42,60	43,01	42,60	43,07	30K	16
12/08/2025	1,26%	0,54	43,39	43,70	43,08	43,70	475K	28
11/08/2025	-1,24%	-0,54	42,85	43,50	42,75	43,50	213K	196
08/08/2025	-0,23%	-0,10	43,39	43,35	43,35	43,78	391K	21
07/08/2025	0,44%	0,19	43,49	43,35	43,12	43,50	75K	19
06/08/2025	1,88%	0,80	43,30	43,06	43,00	43,30	29K	10
05/08/2025	0,16%	0,07	42,50	43,03	42,39	43,03	50K	25
04/08/2025	-0,54%	-0,23	42,43	43,30	42,43	43,30	33K	18
01/08/2025	0,40%	0,17	42,66	43,17	42,66	43,20	20K	17
31/07/2025	-1,25%	-0,54	42,49	42,41	42,41	42,93	3K	7
30/07/2025	1,89%	0,80	43,03	42,23	41,99	43,12	37K	24
29/07/2025	0,55%	0,23	42,23	42,23	42,11	42,40	42K	12
28/07/2025	-1,18%	-0,50	42,00	42,93	41,87	42,93	35K	22
25/07/2025	-0,21%	-0,09	42,50	42,54	42,50	42,64	13K	11
24/07/2025	-1,25%	-0,54	42,59	43,10	42,41	43,10	3K	7
23/07/2025	1,41%	0,60	43,13	42,69	42,69	43,19	948	5
22/07/2025	0,47%	0,20	42,53	42,75	42,53	42,75	35K	4
21/07/2025	-0,80%	-0,34	42,33	42,20	42,20	42,94	41K	27
18/07/2025	-2,45%	-1,07	42,67	43,59	42,67	43,59	14K	13
17/07/2025	0,16%	0,07	43,74	43,54	43,54	43,75	6K	5
16/07/2025	0,41%	0,18	43,67	43,65	43,07	44,00	453K	27
15/07/2025	0,35%	0,15	43,49	43,49	43,15	43,57	32K	17
14/07/2025	-0,69%	-0,30	43,34	43,91	43,13	43,91	352K	25
11/07/2025	-1,45%	-0,64	43,64	44,28	43,52	44,28	64K	23
10/07/2025	-0,02%	-0,01	44,28	44,00	42,76	44,28	84K	21
09/07/2025	-1,56%	-0,70	44,29	44,99	44,29	44,99	26K	14
08/07/2025	-0,09%	-0,04	44,99	45,10	44,99	45,20	11K	15
07/07/2025	-0,46%	-0,21	45,03	45,24	44,89	45,24	55K	19
04/07/2025	-0,29%	-0,13	45,24	45,45	44,98	45,45	45K	44
03/07/2025	2,14%	0,95	45,37	45,18	45,00	45,37	70K	17
02/07/2025	-	-	44,42	45,16	44,42	45,16	42K	19

Date,Open,High,Low,Close,Volume
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
11-Sep-25,45.40,45.50,45.12,45.21,19318
10-Sep-25,45.15,45.27,44.63,44.88,36704
09-Sep-25,45.29,45.29,44.68,44.74,101233
08-Sep-25,45.22,45.50,44.44,44.84,44449
05-Sep-25,44.66,45.42,44.66,45.05,646651
04-Sep-25,43.54,44.43,43.54,44.43,173612
03-Sep-25,43.59,43.82,43.52,43.56,27645
02-Sep-25,43.82,43.82,43.38,43.47,36459
01-Sep-25,44.42,44.42,42.96,43.90,78517
29-Aug-25,44.12,44.15,43.99,44.00,44237
28-Aug-25,44.17,44.23,43.75,44.00,139555
27-Aug-25,42.80,43.36,42.73,43.36,10851
26-Aug-25,42.89,42.89,42.59,42.60,73565
25-Aug-25,42.90,43.00,42.80,42.88,188282
22-Aug-25,41.82,43.10,41.81,42.65,3111886
21-Aug-25,42.10,43.00,41.43,41.50,1239419
20-Aug-25,42.38,43.11,41.85,43.11,74780
19-Aug-25,43.10,43.10,41.79,41.84,110604
18-Aug-25,43.18,43.52,43.03,43.24,82712
15-Aug-25,42.98,42.98,42.45,42.75,611961
14-Aug-25,42.39,42.77,42.24,42.55,365911
13-Aug-25,43.01,43.07,42.60,42.60,30218
12-Aug-25,43.70,43.70,43.08,43.39,474507
11-Aug-25,43.50,43.50,42.75,42.85,213256
08-Aug-25,43.35,43.78,43.35,43.39,390644
07-Aug-25,43.35,43.50,43.12,43.49,75460
06-Aug-25,43.06,43.30,43.00,43.30,29260
05-Aug-25,43.03,43.03,42.39,42.50,50124
04-Aug-25,43.30,43.30,42.43,42.43,33099
01-Aug-25,43.17,43.20,42.66,42.66,20488
31-Jul-25,42.41,42.93,42.41,42.49,3019
30-Jul-25,42.23,43.12,41.99,43.03,37070
29-Jul-25,42.23,42.40,42.11,42.23,42488
28-Jul-25,42.93,42.93,41.87,42.00,35357
25-Jul-25,42.54,42.64,42.50,42.50,12689
24-Jul-25,43.10,43.10,42.41,42.59,3401
23-Jul-25,42.69,43.19,42.69,43.13,948
22-Jul-25,42.75,42.75,42.53,42.53,34623
21-Jul-25,42.20,42.94,42.20,42.33,41247
18-Jul-25,43.59,43.59,42.67,42.67,13821
17-Jul-25,43.54,43.75,43.54,43.74,5896
16-Jul-25,43.65,44.00,43.07,43.67,453277
15-Jul-25,43.49,43.57,43.15,43.49,31646
14-Jul-25,43.91,43.91,43.13,43.34,351501
11-Jul-25,44.28,44.28,43.52,43.64,63667
10-Jul-25,44.00,44.28,42.76,44.28,84486
09-Jul-25,44.99,44.99,44.29,44.29,25993
08-Jul-25,45.10,45.20,44.99,44.99,10937
07-Jul-25,45.24,45.24,44.89,45.03,54857
04-Jul-25,45.45,45.45,44.98,45.24,44519
03-Jul-25,45.18,45.37,45.00,45.37,70247
02-Jul-25,45.16,45.16,44.42,44.42,41654

*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