Cotação atual, histórico e gráfico do papel: TRNT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | 1,41% | 2,92 | 210,00 | 205,00 | 203,04 | 210,00 | 63K | 30 |
| 11/10/2019 | 0,00% | 0,01 | 207,08 | 207,08 | 207,08 | 207,08 | 2K | 1 |
| 10/10/2019 | -1,40% | -2,93 | 207,07 | 207,04 | 207,04 | 207,07 | 1K | 3 |
| 09/10/2019 | -1,86% | -3,98 | 210,00 | 205,01 | 204,70 | 212,99 | 6K | 5 |
| 08/10/2019 | 0,00% | 0,00 | 213,98 | 205,50 | 205,50 | 213,98 | 4K | 7 |
| 04/10/2019 | 0,00% | 0,00 | 213,98 | 213,98 | 213,98 | 213,98 | 6K | 2 |
| 03/10/2019 | 0,00% | -0,01 | 213,98 | 213,98 | 213,98 | 213,98 | 1K | 2 |
| 02/10/2019 | 0,01% | 0,03 | 213,99 | 204,02 | 204,02 | 213,99 | 10K | 7 |
| 01/10/2019 | -0,02% | -0,04 | 213,96 | 211,00 | 210,00 | 213,96 | 11K | 10 |
| 26/09/2019 | 5,37% | 10,91 | 214,00 | 214,00 | 214,00 | 214,00 | 428 | 2 |
| 25/09/2019 | -0,21% | -0,42 | 203,09 | 206,00 | 203,09 | 206,00 | 409 | 2 |
| 24/09/2019 | -0,25% | -0,51 | 203,51 | 204,92 | 203,01 | 206,00 | 2K | 5 |
| 23/09/2019 | -2,84% | -5,97 | 204,02 | 210,00 | 203,00 | 210,00 | 22K | 9 |
| 20/09/2019 | 3,57% | 7,24 | 209,99 | 205,00 | 203,88 | 209,99 | 4K | 5 |
| 19/09/2019 | -5,69% | -12,24 | 202,75 | 214,97 | 202,67 | 215,01 | 54K | 32 |
| 18/09/2019 | 0,00% | -0,01 | 214,99 | 215,00 | 214,99 | 215,00 | 7K | 6 |
| 17/09/2019 | 0,33% | 0,70 | 215,00 | 215,01 | 215,00 | 215,01 | 33K | 17 |
| 16/09/2019 | -0,30% | -0,65 | 214,30 | 224,95 | 214,30 | 224,95 | 19K | 8 |
| 13/09/2019 | 2,36% | 4,95 | 214,95 | 210,01 | 210,01 | 214,95 | 424 | 2 |
| 12/09/2019 | -2,30% | -4,95 | 210,00 | 210,00 | 210,00 | 210,00 | 6K | 1 |
| 11/09/2019 | 2,37% | 4,98 | 214,95 | 209,00 | 208,99 | 214,95 | 31K | 22 |
| 10/09/2019 | 3,43% | 6,97 | 209,97 | 200,00 | 199,00 | 209,97 | 28K | 10 |
| 09/09/2019 | -3,33% | -7,00 | 203,00 | 202,00 | 200,00 | 207,99 | 96K | 34 |
| 05/09/2019 | -3,23% | -7,00 | 210,00 | 215,00 | 210,00 | 216,96 | 10K | 10 |
| 04/09/2019 | 0,66% | 1,43 | 217,00 | 219,99 | 204,00 | 219,99 | 128K | 18 |
| 03/09/2019 | 0,31% | 0,66 | 215,57 | 220,97 | 215,57 | 220,97 | 436 | 2 |
| 02/09/2019 | -6,15% | -14,08 | 214,91 | 228,99 | 205,37 | 228,99 | 2K | 6 |
| 30/08/2019 | 10,12% | 21,05 | 228,99 | 205,00 | 204,00 | 228,99 | 40K | 16 |
| 29/08/2019 | 0,00% | -0,01 | 207,94 | 207,94 | 207,94 | 207,94 | 207 | 1 |
| 27/08/2019 | 3,97% | 7,95 | 207,95 | 200,00 | 200,00 | 207,95 | 10K | 3 |
| 23/08/2019 | -0,01% | -0,02 | 200,00 | 200,00 | 200,00 | 200,00 | 48K | 3 |
| 22/08/2019 | -3,35% | -6,94 | 200,02 | 200,00 | 200,00 | 200,03 | 13K | 6 |
| 21/08/2019 | -1,45% | -3,04 | 206,96 | 208,94 | 206,96 | 208,94 | 415 | 2 |
| 20/08/2019 | 6,06% | 12,00 | 210,00 | 210,00 | 210,00 | 210,00 | 5K | 1 |
| 19/08/2019 | -6,60% | -14,00 | 198,00 | 211,01 | 198,00 | 211,01 | 51K | 14 |
| 16/08/2019 | -0,93% | -1,99 | 212,00 | 211,50 | 211,50 | 212,00 | 5K | 2 |
| 15/08/2019 | -0,88% | -1,90 | 213,99 | 214,00 | 213,99 | 214,00 | 5K | 2 |
| 14/08/2019 | 7,08% | 14,27 | 215,89 | 234,90 | 215,89 | 234,90 | 685 | 2 |
| 13/08/2019 | 0,81% | 1,62 | 201,62 | 200,00 | 192,11 | 207,89 | 337K | 8 |
| 12/08/2019 | -1,48% | -3,00 | 200,00 | 204,49 | 200,00 | 204,49 | 31K | 7 |
| 09/08/2019 | 1,32% | 2,64 | 203,00 | 201,00 | 201,00 | 203,00 | 13K | 4 |
| 08/08/2019 | 3,79% | 7,32 | 200,36 | 198,97 | 198,97 | 200,36 | 59K | 7 |
| 07/08/2019 | -2,99% | -5,96 | 193,04 | 199,00 | 193,04 | 199,00 | 199K | 4 |
| 06/08/2019 | -1,00% | -2,00 | 199,00 | 200,36 | 199,00 | 200,36 | 11K | 4 |
| 02/08/2019 | 0,50% | 1,00 | 201,00 | 201,00 | 201,00 | 201,00 | 3K | 3 |
| 31/07/2019 | 0,01% | 0,01 | 200,00 | 192,00 | 192,00 | 200,00 | 100K | 16 |
| 30/07/2019 | 4,12% | 7,92 | 199,99 | 192,07 | 192,06 | 199,99 | 12K | 12 |
| 29/07/2019 | 0,55% | 1,06 | 192,07 | 192,08 | 192,07 | 192,08 | 384 | 2 |
| 26/07/2019 | 0,42% | 0,79 | 191,01 | 191,26 | 191,01 | 191,26 | 2K | 5 |
| 25/07/2019 | -0,41% | -0,78 | 190,22 | 192,05 | 190,22 | 192,05 | 25K | 4 |
| 24/07/2019 | 0,51% | 0,97 | 191,00 | 191,01 | 191,00 | 191,01 | 2K | 2 |
| 23/07/2019 | -4,98% | -9,97 | 190,03 | 190,00 | 190,00 | 190,04 | 99K | 9 |
| 22/07/2019 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 19/07/2019 | 0,00% | 0,00 | 200,00 | 199,97 | 199,00 | 200,00 | 5K | 4 |
| 16/07/2019 | 0,99% | 1,97 | 200,00 | 199,00 | 184,13 | 200,00 | 3K | 10 |
| 15/07/2019 | -0,49% | -0,97 | 198,03 | 198,03 | 198,03 | 198,03 | 4K | 3 |
| 12/07/2019 | 4,74% | 9,00 | 199,00 | 199,00 | 199,00 | 199,00 | 995 | 2 |
| 11/07/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 190,00 | 190,00 | 22K | 2 |
| 10/07/2019 | -2,56% | -4,99 | 190,00 | 190,00 | 190,00 | 190,00 | 570 | 2 |
| 04/07/2019 | -0,01% | -0,01 | 194,99 | 194,99 | 194,99 | 194,99 | 584 | 1 |
| 03/07/2019 | -2,01% | -4,00 | 195,00 | 195,00 | 195,00 | 195,00 | 2K | 1 |
| 02/07/2019 | 0,00% | 0,00 | 199,00 | 199,00 | 199,00 | 199,00 | 199 | 1 |
| 01/07/2019 | 4,74% | 9,00 | 199,00 | 193,89 | 193,89 | 200,00 | 21K | 6 |
| 28/06/2019 | 0,00% | 0,00 | 190,00 | 192,99 | 178,01 | 192,99 | 42K | 17 |
| 26/06/2019 | 0,70% | 1,32 | 190,00 | 188,99 | 188,99 | 190,00 | 9K | 3 |
| 24/06/2019 | -0,01% | -0,02 | 188,68 | 188,69 | 188,65 | 188,69 | 2K | 5 |
| 21/06/2019 | -0,10% | -0,19 | 188,70 | 182,01 | 182,01 | 188,70 | 1K | 3 |
| 19/06/2019 | 3,58% | 6,53 | 188,89 | 188,89 | 188,89 | 188,89 | 377 | 1 |
| 18/06/2019 | -4,02% | -7,64 | 182,36 | 182,00 | 182,00 | 190,00 | 6K | 6 |
| 17/06/2019 | -1,04% | -2,00 | 190,00 | 195,99 | 189,99 | 195,99 | 3K | 4 |
| 14/06/2019 | 1,59% | 3,01 | 192,00 | 188,00 | 187,98 | 192,00 | 113K | 14 |
| 12/06/2019 | 4,41% | 7,99 | 188,99 | 181,00 | 180,00 | 188,99 | 5K | 3 |
| 11/06/2019 | -1,09% | -2,00 | 181,00 | 183,00 | 181,00 | 183,99 | 3K | 6 |
| 10/06/2019 | 0,55% | 1,00 | 183,00 | 182,00 | 179,00 | 183,00 | 10K | 7 |
| 07/06/2019 | 1,12% | 2,01 | 182,00 | 178,00 | 178,00 | 182,01 | 21K | 5 |
| 06/06/2019 | 3,44% | 5,98 | 179,99 | 175,00 | 174,00 | 179,99 | 4K | 8 |
| 05/06/2019 | -5,43% | -9,99 | 174,01 | 183,00 | 170,00 | 183,00 | 99K | 26 |
| 04/06/2019 | -3,10% | -5,88 | 184,00 | 184,00 | 184,00 | 184,00 | 1K | 1 |
| 03/06/2019 | 1,55% | 2,89 | 189,88 | 189,88 | 189,88 | 189,88 | 2K | 1 |
| 31/05/2019 | 0,00% | 0,00 | 186,99 | 186,99 | 186,99 | 186,99 | 186 | 1 |
| 30/05/2019 | 2,74% | 4,99 | 186,99 | 180,00 | 180,00 | 186,99 | 733 | 2 |
| 29/05/2019 | -1,62% | -3,00 | 182,00 | 182,00 | 182,00 | 182,00 | 2K | 1 |
| 28/05/2019 | 2,78% | 5,00 | 185,00 | 184,99 | 184,98 | 185,00 | 15K | 4 |
| 27/05/2019 | 0,00% | 0,00 | 180,00 | 180,00 | 180,00 | 180,00 | 1K | 1 |
| 24/05/2019 | 0,00% | 0,00 | 180,00 | 180,00 | 180,00 | 180,00 | 1K | 1 |
| 23/05/2019 | 0,00% | 0,00 | 180,00 | 188,50 | 180,00 | 188,50 | 2K | 2 |
| 22/05/2019 | 0,00% | 0,00 | 180,00 | 177,01 | 177,01 | 188,00 | 30K | 17 |
| 21/05/2019 | -5,26% | -10,00 | 180,00 | 190,00 | 180,00 | 190,00 | 21K | 12 |
| 17/05/2019 | 0,01% | 0,02 | 190,00 | 190,00 | 190,00 | 190,00 | 1K | 3 |
| 15/05/2019 | 2,13% | 3,97 | 189,98 | 190,00 | 182,00 | 190,00 | 5K | 5 |
| 13/05/2019 | -2,10% | -3,99 | 186,01 | 190,00 | 186,01 | 190,00 | 5K | 9 |
| 10/05/2019 | 0,00% | 0,00 | 190,00 | 191,98 | 190,00 | 192,00 | 49K | 7 |
| 09/05/2019 | 0,00% | 0,00 | 190,00 | 191,98 | 190,00 | 191,98 | 8K | 3 |
| 08/05/2019 | 2,15% | 3,99 | 190,00 | 191,98 | 190,00 | 191,98 | 2K | 3 |
| 03/05/2019 | -2,10% | -3,99 | 186,01 | 189,99 | 186,01 | 191,98 | 4K | 7 |
| 02/05/2019 | 0,00% | 0,00 | 190,00 | 191,98 | 190,00 | 191,98 | 571 | 2 |
| 30/04/2019 | 2,70% | 5,00 | 190,00 | 184,00 | 182,00 | 190,00 | 21K | 9 |
| 26/04/2019 | 0,00% | 0,00 | 185,00 | 186,00 | 185,00 | 186,00 | 5K | 5 |
| 25/04/2019 | -3,22% | -6,16 | 185,00 | 191,97 | 185,00 | 191,99 | 6K | 4 |
| 22/04/2019 | 7,39% | 13,16 | 191,16 | 177,74 | 177,74 | 191,16 | 4K | 3 |
| 18/04/2019 | 1,13% | 1,99 | 178,00 | 176,01 | 175,98 | 178,00 | 41K | 11 |
Date,Open,High,Low,Close,Volume
14-Oct-19,205.00,210.00,203.04,210.00,62534
11-Oct-19,207.08,207.08,207.08,207.08,1656
10-Oct-19,207.04,207.07,207.04,207.07,1035
09-Oct-19,205.01,212.99,204.70,210.00,6359
08-Oct-19,205.50,213.98,205.50,213.98,3783
04-Oct-19,213.98,213.98,213.98,213.98,5777
03-Oct-19,213.98,213.98,213.98,213.98,1069
02-Oct-19,204.02,213.99,204.02,213.99,10246
01-Oct-19,211.00,213.96,210.00,213.96,10804
26-Sep-19,214.00,214.00,214.00,214.00,428
25-Sep-19,206.00,206.00,203.09,203.09,409
24-Sep-19,204.92,206.00,203.01,203.51,1838
23-Sep-19,210.00,210.00,203.00,204.02,21550
20-Sep-19,205.00,209.99,203.88,209.99,3883
19-Sep-19,214.97,215.01,202.67,202.75,53794
18-Sep-19,215.00,215.00,214.99,214.99,6664
17-Sep-19,215.01,215.01,215.00,215.00,33325
16-Sep-19,224.95,224.95,214.30,214.30,18765
13-Sep-19,210.01,214.95,210.01,214.95,424
12-Sep-19,210.00,210.00,210.00,210.00,6300
11-Sep-19,209.00,214.95,208.99,214.95,31232
10-Sep-19,200.00,209.97,199.00,209.97,28229
09-Sep-19,202.00,207.99,200.00,203.00,96224
05-Sep-19,215.00,216.96,210.00,210.00,10262
04-Sep-19,219.99,219.99,204.00,217.00,127914
03-Sep-19,220.97,220.97,215.57,215.57,436
02-Sep-19,228.99,228.99,205.37,214.91,2125
30-Aug-19,205.00,228.99,204.00,228.99,40054
29-Aug-19,207.94,207.94,207.94,207.94,207
27-Aug-19,200.00,207.95,200.00,207.95,10407
23-Aug-19,200.00,200.00,200.00,200.00,48400
22-Aug-19,200.00,200.03,200.00,200.02,12600
21-Aug-19,208.94,208.94,206.96,206.96,415
20-Aug-19,210.00,210.00,210.00,210.00,5460
19-Aug-19,211.01,211.01,198.00,198.00,50734
16-Aug-19,211.50,212.00,211.50,212.00,4871
15-Aug-19,214.00,214.00,213.99,213.99,4707
14-Aug-19,234.90,234.90,215.89,215.89,685
13-Aug-19,200.00,207.89,192.11,201.62,336788
12-Aug-19,204.49,204.49,200.00,200.00,30778
09-Aug-19,201.00,203.00,201.00,203.00,12736
08-Aug-19,198.97,200.36,198.97,200.36,58637
07-Aug-19,199.00,199.00,193.04,193.04,199193
06-Aug-19,200.36,200.36,199.00,199.00,10578
02-Aug-19,201.00,201.00,201.00,201.00,2814
31-Jul-19,192.00,200.00,192.00,200.00,99972
30-Jul-19,192.07,199.99,192.06,199.99,11944
29-Jul-19,192.08,192.08,192.07,192.07,384
26-Jul-19,191.26,191.26,191.01,191.01,2102
25-Jul-19,192.05,192.05,190.22,190.22,25160
24-Jul-19,191.01,191.01,191.00,191.00,1910
23-Jul-19,190.00,190.04,190.00,190.03,98994
22-Jul-19,200.00,200.00,200.00,200.00,200
19-Jul-19,199.97,200.00,199.00,200.00,4596
16-Jul-19,199.00,200.00,184.13,200.00,3183
15-Jul-19,198.03,198.03,198.03,198.03,3960
12-Jul-19,199.00,199.00,199.00,199.00,995
11-Jul-19,190.00,190.00,190.00,190.00,22230
10-Jul-19,190.00,190.00,190.00,190.00,570
04-Jul-19,194.99,194.99,194.99,194.99,584
03-Jul-19,195.00,195.00,195.00,195.00,1950
02-Jul-19,199.00,199.00,199.00,199.00,199
01-Jul-19,193.89,200.00,193.89,199.00,20829
28-Jun-19,192.99,192.99,178.01,190.00,41945
26-Jun-19,188.99,190.00,188.99,190.00,8543
24-Jun-19,188.69,188.69,188.65,188.68,2452
21-Jun-19,182.01,188.70,182.01,188.70,1118
19-Jun-19,188.89,188.89,188.89,188.89,377
18-Jun-19,182.00,190.00,182.00,182.36,5662
17-Jun-19,195.99,195.99,189.99,190.00,3259
14-Jun-19,188.00,192.00,187.98,192.00,113147
12-Jun-19,181.00,188.99,180.00,188.99,4599
11-Jun-19,183.00,183.99,181.00,181.00,3277
10-Jun-19,182.00,183.00,179.00,183.00,10135
07-Jun-19,178.00,182.01,178.00,182.00,20914
06-Jun-19,175.00,179.99,174.00,179.99,4400
05-Jun-19,183.00,183.00,170.00,174.01,99337
04-Jun-19,184.00,184.00,184.00,184.00,1288
03-Jun-19,189.88,189.88,189.88,189.88,1898
31-May-19,186.99,186.99,186.99,186.99,186
30-May-19,180.00,186.99,180.00,186.99,733
29-May-19,182.00,182.00,182.00,182.00,1820
28-May-19,184.99,185.00,184.98,185.00,14984
27-May-19,180.00,180.00,180.00,180.00,1260
24-May-19,180.00,180.00,180.00,180.00,1260
23-May-19,188.50,188.50,180.00,180.00,1637
22-May-19,177.01,188.00,177.01,180.00,30121
21-May-19,190.00,190.00,180.00,180.00,20799
17-May-19,190.00,190.00,190.00,190.00,1140
15-May-19,190.00,190.00,182.00,189.98,5113
13-May-19,190.00,190.00,186.01,186.01,4527
10-May-19,191.98,192.00,190.00,190.00,48909
09-May-19,191.98,191.98,190.00,190.00,8213
08-May-19,191.98,191.98,190.00,190.00,2291
03-May-19,189.99,191.98,186.01,186.01,4021
02-May-19,191.98,191.98,190.00,190.00,571
30-Apr-19,184.00,190.00,182.00,190.00,21013
26-Apr-19,186.00,186.00,185.00,185.00,5185
25-Apr-19,191.97,191.99,185.00,185.00,6129
22-Apr-19,177.74,191.16,177.74,191.16,3568
18-Apr-19,176.01,178.00,175.98,178.00,41035
17-Apr-19,178.00,178.00,176.00,176.01,41035
16-Apr-19,178.00,179.00,178.00,178.00,41035
15-Apr-19,178.00,178.00,176.00,176.04,41035
12-Apr-19,175.25,179.00,175.25,176.01,41035
11-Apr-19,184.00,184.00,175.00,175.00,41035
10-Apr-19,194.50,194.50,184.00,184.00,41035
09-Apr-19,194.99,194.99,194.99,194.99,41035
08-Apr-19,195.00,195.00,190.00,190.00,41035
05-Apr-19,190.00,195.00,190.00,195.00,41035
03-Apr-19,184.82,194.99,184.82,194.99,41035
02-Apr-19,194.99,195.00,194.50,194.50,41035
29-Mar-19,180.00,189.75,180.00,189.75,41035
28-Mar-19,180.01,180.01,180.00,180.00,41035
26-Mar-19,190.00,190.00,176.11,176.11,41035
25-Mar-19,195.99,196.00,195.08,196.00,41035
22-Mar-19,194.50,196.00,176.00,195.92,41035
21-Mar-19,198.00,198.00,194.50,194.50,41035
20-Mar-19,199.40,199.40,199.40,199.40,41035
19-Mar-19,199.50,199.50,199.49,199.49,41035
18-Mar-19,197.00,199.99,197.00,199.99,41035
15-Mar-19,200.00,200.00,196.01,196.01,41035
14-Mar-19,199.50,199.50,199.50,199.50,41035
13-Mar-19,196.50,196.50,196.00,196.00,41035
12-Mar-19,199.00,199.00,199.00,199.00,41035
11-Mar-19,198.00,200.00,196.00,200.00,41035
08-Mar-19,200.00,200.01,200.00,200.00,41035
06-Mar-19,199.00,199.00,199.00,199.00,41035
01-Mar-19,200.00,200.00,200.00,200.00,41035
28-Feb-19,199.98,199.98,199.98,199.98,41035
27-Feb-19,199.98,199.98,199.98,199.98,41035
25-Feb-19,198.00,198.00,196.00,196.00,41035
22-Feb-19,198.00,199.98,196.00,199.98,41035
21-Feb-19,198.00,199.97,198.00,199.97,41035
*exoneração de responsabilidade