Cotação atual, histórico e gráfico do papel: TRXB11
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 |
| 20/01/2021 | -1,65% | -2,00 | 119,00 | 121,49 | 119,00 | 129,99 | 38K | 25 |
| 19/01/2021 | 0,83% | 1,00 | 121,00 | 124,95 | 121,00 | 124,95 | 366 | 3 |
| 18/01/2021 | -4,75% | -5,99 | 120,00 | 124,00 | 120,00 | 129,99 | 49K | 43 |
| 15/01/2021 | 0,79% | 0,99 | 125,99 | 129,98 | 119,00 | 129,98 | 6K | 15 |
| 13/01/2021 | -3,09% | -3,99 | 125,00 | 129,00 | 116,22 | 129,00 | 35K | 26 |
| 12/01/2021 | 6,60% | 7,99 | 128,99 | 129,99 | 114,05 | 130,00 | 48K | 63 |
| 11/01/2021 | 0,58% | 0,70 | 121,00 | 120,30 | 119,00 | 121,00 | 17K | 6 |
| 08/01/2021 | 0,29% | 0,35 | 120,30 | 119,94 | 119,94 | 120,30 | 4K | 7 |
| 07/01/2021 | -0,03% | -0,04 | 119,95 | 119,75 | 119,75 | 119,98 | 2K | 3 |
| 05/01/2021 | -0,42% | -0,51 | 119,99 | 119,99 | 119,99 | 119,99 | 7K | 3 |
| 04/01/2021 | 0,85% | 1,02 | 120,50 | 120,99 | 119,00 | 121,00 | 11K | 10 |
|
|
| 30/12/2020 | 3,45% | 3,98 | 119,48 | 119,49 | 119,47 | 119,49 | 68K | 10 |
| 29/12/2020 | -1,49% | -1,75 | 115,50 | 115,01 | 112,00 | 117,00 | 2M | 120 |
| 28/12/2020 | -1,47% | -1,75 | 117,25 | 112,00 | 112,00 | 118,00 | 10M | 67 |
| 23/12/2020 | -0,83% | -0,99 | 119,00 | 114,01 | 112,00 | 119,98 | 2M | 202 |
| 21/12/2020 | 0,85% | 1,01 | 119,99 | 119,99 | 119,99 | 119,99 | 119 | 1 |
| 18/12/2020 | -0,85% | -1,02 | 118,98 | 118,98 | 118,98 | 118,98 | 118 | 1 |
| 17/12/2020 | 0,84% | 1,00 | 120,00 | 119,99 | 119,99 | 120,00 | 5K | 3 |
| 16/12/2020 | -0,41% | -0,49 | 119,00 | 118,50 | 118,49 | 119,00 | 27K | 21 |
| 10/12/2020 | -0,01% | -0,01 | 119,49 | 119,49 | 112,87 | 119,49 | 7K | 10 |
| 08/12/2020 | -0,42% | -0,50 | 119,50 | 119,49 | 116,50 | 119,50 | 30K | 5 |
| 03/12/2020 | 6,19% | 6,99 | 120,00 | 120,00 | 119,89 | 120,00 | 3K | 4 |
| 02/12/2020 | -4,23% | -4,99 | 113,01 | 113,01 | 113,01 | 113,01 | 113 | 1 |
| 27/11/2020 | 0,00% | 0,00 | 118,00 | 118,00 | 118,00 | 118,00 | 118 | 1 |
| 26/11/2020 | 0,01% | 0,01 | 118,00 | 118,00 | 118,00 | 118,00 | 590 | 1 |
| 25/11/2020 | 0,01% | 0,01 | 117,99 | 116,00 | 116,00 | 117,99 | 3M | 6 |
| 24/11/2020 | -1,68% | -2,02 | 117,98 | 119,99 | 112,01 | 120,00 | 29K | 19 |
| 23/11/2020 | 0,01% | 0,01 | 120,00 | 116,00 | 116,00 | 120,00 | 3M | 7 |
| 20/11/2020 | 0,00% | 0,00 | 119,99 | 114,12 | 112,00 | 120,00 | 3M | 18 |
| 19/11/2020 | 1,77% | 2,09 | 119,99 | 114,01 | 114,01 | 119,99 | 234 | 2 |
| 17/11/2020 | -0,08% | -0,10 | 117,90 | 118,00 | 113,01 | 118,00 | 7M | 20 |
| 16/11/2020 | 0,08% | 0,10 | 118,00 | 117,50 | 112,90 | 118,00 | 58K | 12 |
| 13/11/2020 | 4,64% | 5,23 | 117,90 | 117,90 | 117,90 | 117,90 | 1K | 1 |
| 11/11/2020 | -4,52% | -5,33 | 112,67 | 117,99 | 112,67 | 117,99 | 5M | 5 |
| 10/11/2020 | 4,89% | 5,50 | 118,00 | 118,00 | 112,56 | 118,00 | 105K | 13 |
| 09/11/2020 | -1,32% | -1,50 | 112,50 | 114,00 | 111,11 | 118,00 | 134K | 15 |
| 06/11/2020 | 0,09% | 0,10 | 114,00 | 114,00 | 114,00 | 114,00 | 114 | 1 |
| 05/11/2020 | 0,00% | 0,00 | 113,90 | 113,90 | 113,90 | 113,90 | 114K | 3 |
| 03/11/2020 | 0,00% | 0,00 | 113,90 | 113,90 | 113,90 | 113,90 | 113 | 1 |
| 30/10/2020 | 0,80% | 0,90 | 113,90 | 113,90 | 108,80 | 114,00 | 56K | 14 |
| 29/10/2020 | 0,89% | 1,00 | 113,00 | 113,87 | 108,00 | 114,00 | 14M | 55 |
| 28/10/2020 | -1,75% | -2,00 | 112,00 | 114,00 | 107,60 | 114,00 | 156K | 31 |
| 27/10/2020 | 2,47% | 2,75 | 114,00 | 113,99 | 108,90 | 114,00 | 7M | 36 |
| 26/10/2020 | -2,24% | -2,55 | 111,25 | 109,00 | 109,00 | 111,25 | 14M | 4 |
| 23/10/2020 | 3,93% | 4,30 | 113,80 | 110,00 | 108,00 | 114,00 | 7M | 35 |
| 22/10/2020 | -3,94% | -4,49 | 109,50 | 114,00 | 107,60 | 114,00 | 651K | 78 |
| 21/10/2020 | -0,01% | -0,01 | 113,99 | 113,99 | 113,99 | 113,99 | 10M | 3 |
| 19/10/2020 | 4,11% | 4,50 | 114,00 | 113,98 | 113,98 | 114,00 | 8K | 4 |
| 15/10/2020 | -3,52% | -4,00 | 109,50 | 108,00 | 108,00 | 114,00 | 248K | 36 |
| 14/10/2020 | 4,14% | 4,51 | 113,50 | 110,00 | 109,20 | 114,00 | 28K | 9 |
| 13/10/2020 | -0,01% | -0,01 | 108,99 | 113,99 | 107,51 | 114,00 | 90K | 31 |
| 09/10/2020 | -1,79% | -1,99 | 109,00 | 113,99 | 109,00 | 114,00 | 200K | 22 |
| 08/10/2020 | -1,69% | -1,91 | 110,99 | 112,90 | 107,70 | 114,00 | 160K | 28 |
| 07/10/2020 | 0,81% | 0,91 | 112,90 | 110,00 | 110,00 | 112,90 | 222 | 2 |
| 06/10/2020 | -1,76% | -2,01 | 111,99 | 114,00 | 105,00 | 114,00 | 29K | 14 |
| 05/10/2020 | 2,71% | 3,01 | 114,00 | 114,00 | 110,99 | 114,00 | 560 | 5 |
| 02/10/2020 | 0,00% | 0,00 | 110,99 | 110,99 | 110,99 | 110,99 | 2K | 2 |
| 01/10/2020 | -0,01% | -0,01 | 110,99 | 110,98 | 110,98 | 110,99 | 2K | 5 |
| 30/09/2020 | 0,00% | 0,00 | 111,00 | 111,00 | 107,00 | 111,00 | 3M | 236 |
| 29/09/2020 | 0,45% | 0,50 | 111,00 | 109,99 | 108,00 | 111,00 | 3M | 9 |
| 28/09/2020 | 0,07% | 0,08 | 110,50 | 109,00 | 108,00 | 110,50 | 13K | 4 |
| 25/09/2020 | 3,07% | 3,29 | 110,42 | 111,00 | 107,00 | 111,00 | 3M | 499 |
| 24/09/2020 | 0,09% | 0,10 | 107,13 | 110,99 | 107,10 | 111,00 | 6M | 1.086 |
| 23/09/2020 | -3,54% | -3,93 | 107,03 | 110,97 | 107,03 | 111,00 | 3M | 25 |
| 22/09/2020 | -0,04% | -0,04 | 110,96 | 110,99 | 110,90 | 110,99 | 5M | 12 |
| 21/09/2020 | 0,01% | 0,01 | 111,00 | 110,99 | 107,02 | 111,00 | 754K | 124 |
| 18/09/2020 | -0,01% | -0,01 | 110,99 | 111,00 | 107,01 | 111,00 | 750K | 146 |
| 17/09/2020 | -1,24% | -1,39 | 111,00 | 112,39 | 107,00 | 112,39 | 421K | 148 |
| 15/09/2020 | 0,12% | 0,14 | 112,39 | 112,39 | 112,39 | 112,39 | 224 | 1 |
| 14/09/2020 | -0,13% | -0,15 | 112,25 | 112,39 | 112,25 | 112,39 | 1K | 2 |
| 10/09/2020 | 0,36% | 0,40 | 112,40 | 112,40 | 112,40 | 112,40 | 224 | 2 |
| 09/09/2020 | 0,45% | 0,50 | 112,00 | 112,00 | 112,00 | 112,00 | 224 | 1 |
| 08/09/2020 | 0,45% | 0,50 | 111,50 | 111,50 | 111,50 | 111,50 | 111 | 1 |
| 04/09/2020 | 0,92% | 1,01 | 111,00 | 110,00 | 109,99 | 111,00 | 441 | 3 |
| 03/09/2020 | 4,17% | 4,40 | 109,99 | 108,00 | 108,00 | 109,99 | 987 | 3 |
| 02/09/2020 | -0,39% | -0,41 | 105,59 | 105,59 | 105,59 | 105,59 | 105 | 1 |
| 31/08/2020 | -1,85% | -2,00 | 106,00 | 106,00 | 106,00 | 106,00 | 6M | 8 |
| 28/08/2020 | -1,82% | -2,00 | 108,00 | 107,99 | 107,99 | 108,00 | 3M | 5 |
| 27/08/2020 | 0,00% | 0,00 | 110,00 | 102,05 | 102,05 | 110,00 | 13M | 32 |
| 25/08/2020 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 20/08/2020 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 9M | 1 |
| 13/08/2020 | 5,77% | 6,00 | 110,00 | 110,00 | 110,00 | 110,00 | 220 | 1 |
| 07/08/2020 | -5,45% | -6,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 06/08/2020 | - | - | 110,00 | 104,00 | 104,00 | 110,00 | 11K | 5 |
Date,Open,High,Low,Close,Volume
20-Jan-21,121.49,129.99,119.00,119.00,38261
19-Jan-21,124.95,124.95,121.00,121.00,366
18-Jan-21,124.00,129.99,120.00,120.00,49423
15-Jan-21,129.98,129.98,119.00,125.99,5592
13-Jan-21,129.00,129.00,116.22,125.00,34872
12-Jan-21,129.99,130.00,114.05,128.99,47981
11-Jan-21,120.30,121.00,119.00,121.00,17391
08-Jan-21,119.94,120.30,119.94,120.30,4446
07-Jan-21,119.75,119.98,119.75,119.95,1919
05-Jan-21,119.99,119.99,119.99,119.99,7199
04-Jan-21,120.99,121.00,119.00,120.50,10979
30-Dec-20,119.49,119.49,119.47,119.48,67625
29-Dec-20,115.01,117.00,112.00,115.50,2071124
28-Dec-20,112.00,118.00,112.00,117.25,9946128
23-Dec-20,114.01,119.98,112.00,119.00,2175710
21-Dec-20,119.99,119.99,119.99,119.99,119
18-Dec-20,118.98,118.98,118.98,118.98,118
17-Dec-20,119.99,120.00,119.99,120.00,4679
16-Dec-20,118.50,119.00,118.49,119.00,26563
10-Dec-20,119.49,119.49,112.87,119.49,7030
08-Dec-20,119.49,119.50,116.50,119.50,29724
03-Dec-20,120.00,120.00,119.89,120.00,2518
02-Dec-20,113.01,113.01,113.01,113.01,113
27-Nov-20,118.00,118.00,118.00,118.00,118
26-Nov-20,118.00,118.00,118.00,118.00,590
25-Nov-20,116.00,117.99,116.00,117.99,3377226
24-Nov-20,119.99,120.00,112.01,117.98,28931
23-Nov-20,116.00,120.00,116.00,120.00,3380787
20-Nov-20,114.12,120.00,112.00,119.99,3012442
19-Nov-20,114.01,119.99,114.01,119.99,234
17-Nov-20,118.00,118.00,113.01,117.90,6620313
16-Nov-20,117.50,118.00,112.90,118.00,58390
13-Nov-20,117.90,117.90,117.90,117.90,1179
11-Nov-20,117.99,117.99,112.67,112.67,5073871
10-Nov-20,118.00,118.00,112.56,118.00,104763
09-Nov-20,114.00,118.00,111.11,112.50,134087
06-Nov-20,114.00,114.00,114.00,114.00,114
05-Nov-20,113.90,113.90,113.90,113.90,113900
03-Nov-20,113.90,113.90,113.90,113.90,113
30-Oct-20,113.90,114.00,108.80,113.90,55683
29-Oct-20,113.87,114.00,108.00,113.00,14145753
28-Oct-20,114.00,114.00,107.60,112.00,156085
27-Oct-20,113.99,114.00,108.90,114.00,7363397
26-Oct-20,109.00,111.25,109.00,111.25,13803810
23-Oct-20,110.00,114.00,108.00,113.80,7340488
22-Oct-20,114.00,114.00,107.60,109.50,650541
21-Oct-20,113.99,113.99,113.99,113.99,9999316
19-Oct-20,113.98,114.00,113.98,114.00,7978
15-Oct-20,108.00,114.00,108.00,109.50,247631
14-Oct-20,110.00,114.00,109.20,113.50,27685
13-Oct-20,113.99,114.00,107.51,108.99,89560
09-Oct-20,113.99,114.00,109.00,109.00,199569
08-Oct-20,112.90,114.00,107.70,110.99,159926
07-Oct-20,110.00,112.90,110.00,112.90,222
06-Oct-20,114.00,114.00,105.00,111.99,29410
05-Oct-20,114.00,114.00,110.99,114.00,560
02-Oct-20,110.99,110.99,110.99,110.99,2441
01-Oct-20,110.98,110.99,110.98,110.99,1553
30-Sep-20,111.00,111.00,107.00,111.00,2654254
29-Sep-20,109.99,111.00,108.00,111.00,2782571
28-Sep-20,109.00,110.50,108.00,110.50,12563
25-Sep-20,111.00,111.00,107.00,110.42,2557189
24-Sep-20,110.99,111.00,107.10,107.13,6236518
23-Sep-20,110.97,111.00,107.03,107.03,2849964
22-Sep-20,110.99,110.99,110.90,110.96,5284134
21-Sep-20,110.99,111.00,107.02,111.00,754165
18-Sep-20,111.00,111.00,107.01,110.99,750308
17-Sep-20,112.39,112.39,107.00,111.00,421413
15-Sep-20,112.39,112.39,112.39,112.39,224
14-Sep-20,112.39,112.39,112.25,112.25,1123
10-Sep-20,112.40,112.40,112.40,112.40,224
09-Sep-20,112.00,112.00,112.00,112.00,224
08-Sep-20,111.50,111.50,111.50,111.50,111
04-Sep-20,110.00,111.00,109.99,111.00,441
03-Sep-20,108.00,109.99,108.00,109.99,987
02-Sep-20,105.59,105.59,105.59,105.59,105
31-Aug-20,106.00,106.00,106.00,106.00,5999918
28-Aug-20,107.99,108.00,107.99,108.00,2743955
27-Aug-20,102.05,110.00,102.05,110.00,12500857
25-Aug-20,110.00,110.00,110.00,110.00,110
20-Aug-20,110.00,110.00,110.00,110.00,8999980
13-Aug-20,110.00,110.00,110.00,110.00,220
07-Aug-20,104.00,104.00,104.00,104.00,104
06-Aug-20,104.00,110.00,104.00,110.00,10750
*exoneração de responsabilidade e termos de uso