Cotação atual, histórico e gráfico do papel: TRXF11

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 TRXF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-0,58%	-0,60	103,10	103,68	102,88	103,70	6M	6.914
09/10/2024	-0,29%	-0,30	103,70	104,00	103,50	104,41	5M	6.084
08/10/2024	-0,23%	-0,24	104,00	104,45	104,00	104,67	4M	7.851
07/10/2024	-0,20%	-0,21	104,24	104,50	104,18	104,70	5M	8.616
04/10/2024	0,10%	0,10	104,45	104,50	104,25	104,71	5M	10.138
03/10/2024	0,02%	0,02	104,35	104,33	104,15	104,88	3M	3.712
02/10/2024	0,22%	0,23	104,33	104,59	104,28	104,59	4M	9.849

01/10/2024	-1,50%	-1,58	104,10	104,95	104,10	105,42	5M	11.949
30/09/2024	-0,10%	-0,11	105,68	105,78	105,57	105,94	6M	6.247
27/09/2024	0,61%	0,64	105,79	105,15	105,15	105,79	4M	10.577
26/09/2024	0,11%	0,12	105,15	105,05	104,95	105,19	5M	7.092
25/09/2024	-0,15%	-0,16	105,03	105,21	104,85	105,21	5M	7.027
24/09/2024	0,10%	0,10	105,19	105,15	105,04	105,30	5M	6.017
23/09/2024	-0,10%	-0,11	105,09	105,10	105,01	105,33	6M	8.017
20/09/2024	0,19%	0,20	105,20	105,00	105,00	105,49	6M	6.233
19/09/2024	-0,03%	-0,03	105,00	105,08	104,95	105,15	6M	9.365
18/09/2024	0,03%	0,03	105,03	105,17	104,88	105,32	6M	6.127
17/09/2024	-0,18%	-0,19	105,00	105,30	105,00	105,42	7M	5.598
16/09/2024	-0,20%	-0,21	105,19	105,49	105,01	105,60	9M	13.692
13/09/2024	0,10%	0,11	105,40	105,29	105,01	106,00	10M	12.504
12/09/2024	-0,21%	-0,22	105,29	105,70	105,00	105,78	7M	4.857
11/09/2024	-0,23%	-0,24	105,51	105,89	105,50	105,91	5M	5.339
10/09/2024	0,05%	0,05	105,75	105,85	105,61	106,00	6M	7.316
09/09/2024	-0,14%	-0,15	105,70	106,00	105,70	106,00	7M	6.580
06/09/2024	0,62%	0,65	105,85	105,39	105,30	106,00	8M	12.405
05/09/2024	-0,20%	-0,21	105,20	105,40	105,00	105,50	9M	6.699
04/09/2024	0,04%	0,04	105,41	105,37	105,20	105,47	7M	8.274
03/09/2024	0,09%	0,10	105,37	105,40	105,17	105,47	6M	9.284
02/09/2024	-0,84%	-0,89	105,27	105,30	105,02	105,49	8M	11.987
30/08/2024	0,25%	0,27	106,16	106,16	105,90	106,19	9M	9.064
29/08/2024	-0,10%	-0,11	105,89	106,18	105,83	106,22	6M	7.700
28/08/2024	-0,19%	-0,20	106,00	106,15	105,78	106,20	8M	7.504
27/08/2024	0,14%	0,15	106,20	106,13	105,90	106,22	7M	7.767
26/08/2024	-0,10%	-0,11	106,05	106,20	106,00	106,24	8M	5.603
23/08/2024	0,08%	0,08	106,16	106,10	105,97	106,25	9M	8.724
22/08/2024	0,08%	0,08	106,08	106,12	105,98	106,15	7M	4.086
21/08/2024	0,03%	0,03	106,00	106,15	105,95	106,15	10M	6.802
20/08/2024	0,09%	0,09	105,97	106,14	105,96	106,15	9M	8.294
19/08/2024	-0,11%	-0,12	105,88	106,00	105,87	106,25	8M	6.514
16/08/2024	0,18%	0,19	106,00	105,92	105,70	106,00	8M	9.508
15/08/2024	-0,04%	-0,04	105,81	105,66	105,66	106,10	8M	7.351
14/08/2024	-0,26%	-0,28	105,85	106,13	105,70	106,22	7M	5.844
13/08/2024	0,60%	0,63	106,13	105,40	105,00	106,23	6M	5.940
12/08/2024	0,36%	0,38	105,50	105,50	105,00	106,00	8M	11.328
09/08/2024	0,18%	0,19	105,12	105,05	104,89	105,25	5M	10.330
08/08/2024	-0,13%	-0,14	104,93	105,20	104,91	105,36	5M	8.213
07/08/2024	-0,26%	-0,27	105,07	105,33	104,98	105,82	6M	7.272
06/08/2024	-0,29%	-0,31	105,34	105,65	104,95	106,04	7M	8.890
05/08/2024	-0,51%	-0,54	105,65	105,89	104,93	106,01	6M	6.729
02/08/2024	-0,02%	-0,02	106,19	106,31	105,98	106,67	6M	9.088
01/08/2024	-0,76%	-0,81	106,21	106,97	105,81	107,00	7M	10.173
31/07/2024	-0,13%	-0,14	107,02	107,20	107,00	107,45	11M	8.793
30/07/2024	0,24%	0,26	107,16	107,00	106,88	107,21	11M	11.523
29/07/2024	-0,32%	-0,34	106,90	107,38	106,88	107,70	8M	8.819
26/07/2024	0,13%	0,14	107,24	107,10	106,56	108,01	11M	13.136
25/07/2024	0,05%	0,05	107,10	107,23	106,85	107,38	8M	10.171
24/07/2024	-0,66%	-0,71	107,05	107,88	106,81	107,88	17M	12.833
23/07/2024	-0,22%	-0,24	107,76	108,00	107,40	108,00	14M	6.352
22/07/2024	0,03%	0,03	108,00	107,97	107,89	108,14	6M	7.178
19/07/2024	0,12%	0,13	107,97	107,99	107,59	108,16	6M	10.663
18/07/2024	-0,15%	-0,16	107,84	108,25	107,35	108,25	5M	4.585
17/07/2024	-0,03%	-0,03	108,00	108,19	107,78	108,23	5M	7.259
16/07/2024	0,55%	0,59	108,03	107,76	107,44	108,04	6M	6.702
15/07/2024	0,92%	0,98	107,44	106,45	106,42	107,83	8M	9.634
12/07/2024	1,16%	1,22	106,46	105,60	105,48	106,50	8M	10.506
11/07/2024	-0,39%	-0,41	105,24	105,39	105,24	105,54	6M	7.129
10/07/2024	0,25%	0,26	105,65	105,50	105,41	105,93	15M	11.138
09/07/2024	-0,01%	-0,01	105,39	105,39	105,18	105,50	3M	4.627
08/07/2024	-0,47%	-0,50	105,40	105,77	105,30	105,77	11M	10.805
05/07/2024	1,10%	1,15	105,90	104,85	104,70	105,99	28M	10.023
04/07/2024	0,54%	0,56	104,75	104,25	104,09	104,85	6M	6.826
03/07/2024	0,18%	0,19	104,19	104,15	103,80	104,27	5M	7.850
02/07/2024	-0,19%	-0,20	104,00	104,19	103,88	104,35	31M	6.920
01/07/2024	-0,95%	-1,00	104,20	104,45	104,05	104,78	8M	8.174
28/06/2024	0,31%	0,33	105,20	104,74	104,49	105,89	15M	13.736
27/06/2024	0,11%	0,11	104,87	104,50	104,40	104,98	11M	13.563
26/06/2024	0,01%	0,01	104,76	104,98	104,19	105,00	14M	9.807
25/06/2024	0,11%	0,12	104,75	104,84	104,40	105,04	11M	13.638
24/06/2024	-0,16%	-0,17	104,63	105,01	104,49	105,15	7M	8.233
21/06/2024	-0,29%	-0,30	104,80	105,10	104,80	105,30	9M	9.976
20/06/2024	-0,19%	-0,20	105,10	105,30	104,54	105,30	8M	8.651
19/06/2024	0,10%	0,10	105,30	105,32	105,04	105,70	8M	8.847
18/06/2024	-0,30%	-0,32	105,20	105,69	105,06	105,84	7M	8.027
17/06/2024	-0,03%	-0,03	105,52	105,64	105,45	106,35	8M	6.900
14/06/2024	0,21%	0,22	105,55	105,49	105,37	105,90	8M	11.914
13/06/2024	-0,54%	-0,57	105,33	105,90	105,10	105,90	6M	8.286
12/06/2024	-1,02%	-1,09	105,90	107,00	105,56	107,00	7M	6.982
11/06/2024	-0,65%	-0,70	106,99	107,70	106,70	107,80	5M	5.335
10/06/2024	-0,21%	-0,23	107,69	107,98	107,61	108,10	7M	6.732
07/06/2024	-0,08%	-0,09	107,92	108,07	107,84	108,07	5M	8.436
06/06/2024	0,01%	0,01	108,01	108,19	107,91	108,19	4M	5.887
05/06/2024	-0,18%	-0,19	108,00	108,19	108,00	108,19	4M	3.403
04/06/2024	-0,08%	-0,09	108,19	108,30	108,09	108,35	6M	5.745
03/06/2024	-0,57%	-0,62	108,28	108,63	108,10	108,69	10M	5.177
31/05/2024	0,00%	0,00	108,90	109,00	108,85	109,13	6M	10.287
29/05/2024	0,10%	0,11	108,90	108,79	108,68	108,98	11M	12.667
28/05/2024	-0,16%	-0,17	108,79	109,10	108,50	109,20	7M	6.379
27/05/2024	-0,03%	-0,03	108,96	109,00	108,89	109,14	4M	6.464
24/05/2024	0,02%	0,02	108,99	108,99	108,87	109,20	12M	10.973
23/05/2024	-0,11%	-0,12	108,97	109,15	108,88	109,20	10M	6.215
22/05/2024	0,00%	0,00	109,09	109,20	109,00	109,20	6M	6.403
21/05/2024	-0,10%	-0,11	109,09	109,20	108,98	109,29	7M	9.170
20/05/2024	-0,18%	-0,20	109,20	109,33	109,00	109,45	14M	19.349
17/05/2024	0,08%	0,09	109,40	109,20	109,00	109,57	9M	14.700
16/05/2024	0,01%	0,01	109,31	109,30	109,00	109,35	19M	5.201
15/05/2024	0,00%	0,00	109,30	109,45	109,20	109,54	6M	8.106
14/05/2024	-0,14%	-0,15	109,30	109,67	109,30	109,78	5M	4.668
13/05/2024	-0,15%	-0,16	109,45	109,69	109,41	109,80	7M	5.355
10/05/2024	0,16%	0,18	109,61	109,50	109,40	109,79	6M	11.438
09/05/2024	-0,34%	-0,37	109,43	109,79	109,41	109,80	5M	6.146
08/05/2024	-0,04%	-0,04	109,80	109,79	109,63	109,84	7M	8.148
07/05/2024	0,04%	0,04	109,84	109,80	109,70	109,88	6M	6.308
06/05/2024	0,03%	0,03	109,80	109,86	109,67	109,86	7M	6.154
03/05/2024	0,05%	0,05	109,77	109,81	109,50	109,82	7M	6.549
02/05/2024	-0,72%	-0,80	109,72	109,87	109,40	110,04	7M	8.025
30/04/2024	-0,14%	-0,16	110,52	110,33	110,15	110,64	9M	11.149
29/04/2024	0,30%	0,33	110,68	110,35	110,30	110,78	24M	7.845
26/04/2024	-0,08%	-0,09	110,35	110,44	110,30	110,73	6M	9.604
25/04/2024	0,09%	0,10	110,44	110,57	110,20	110,58	5M	3.516
24/04/2024	-0,12%	-0,13	110,34	110,50	110,25	110,58	4M	6.966
23/04/2024	0,06%	0,07	110,47	110,50	110,16	110,60	6M	4.815
22/04/2024	-0,04%	-0,04	110,40	110,58	110,26	110,69	9M	9.279
19/04/2024	-0,22%	-0,24	110,44	110,42	110,25	110,58	5M	8.586
18/04/2024	-0,01%	-0,01	110,68	110,70	110,45	110,88	16M	5.581
17/04/2024	-0,20%	-0,22	110,69	110,91	110,50	111,16	5M	5.521
16/04/2024	-0,33%	-0,37	110,91	111,25	110,84	111,28	5M	6.263
15/04/2024	0,05%	0,06	111,28	111,40	111,10	111,44	8M	7.718
12/04/2024	-0,08%	-0,09	111,22	111,23	111,00	111,40	6M	10.145
11/04/2024	-0,14%	-0,16	111,31	111,45	111,15	111,45	5M	5.008
10/04/2024	-0,12%	-0,13	111,47	111,58	111,36	111,69	8M	7.823
09/04/2024	-0,04%	-0,05	111,60	111,79	111,56	111,83	8M	5.025
08/04/2024	0,09%	0,10	111,65	111,63	111,49	111,79	9M	7.861
05/04/2024	0,31%	0,35	111,55	111,28	111,20	111,72	6M	10.688
04/04/2024	-	-	111,20	111,33	111,10	111,51	8M	6.731

Date,Open,High,Low,Close,Volume
10-Oct-24,103.68,103.70,102.88,103.10,6314050
09-Oct-24,104.00,104.41,103.50,103.70,5424781
08-Oct-24,104.45,104.67,104.00,104.00,4047897
07-Oct-24,104.50,104.70,104.18,104.24,5170110
04-Oct-24,104.50,104.71,104.25,104.45,4710541
03-Oct-24,104.33,104.88,104.15,104.35,3375173
02-Oct-24,104.59,104.59,104.28,104.33,4040861
01-Oct-24,104.95,105.42,104.10,104.10,5354426
30-Sep-24,105.78,105.94,105.57,105.68,6169944
27-Sep-24,105.15,105.79,105.15,105.79,4451392
26-Sep-24,105.05,105.19,104.95,105.15,4640690
25-Sep-24,105.21,105.21,104.85,105.03,5174325
24-Sep-24,105.15,105.30,105.04,105.19,5073152
23-Sep-24,105.10,105.33,105.01,105.09,6141746
20-Sep-24,105.00,105.49,105.00,105.20,6106524
19-Sep-24,105.08,105.15,104.95,105.00,5653732
18-Sep-24,105.17,105.32,104.88,105.03,6317295
17-Sep-24,105.30,105.42,105.00,105.00,6636720
16-Sep-24,105.49,105.60,105.01,105.19,8562507
13-Sep-24,105.29,106.00,105.01,105.40,10010285
12-Sep-24,105.70,105.78,105.00,105.29,6852557
11-Sep-24,105.89,105.91,105.50,105.51,5484451
10-Sep-24,105.85,106.00,105.61,105.75,5891768
09-Sep-24,106.00,106.00,105.70,105.70,7118444
06-Sep-24,105.39,106.00,105.30,105.85,7822415
05-Sep-24,105.40,105.50,105.00,105.20,8742532
04-Sep-24,105.37,105.47,105.20,105.41,7387487
03-Sep-24,105.40,105.47,105.17,105.37,6122617
02-Sep-24,105.30,105.49,105.02,105.27,8056462
30-Aug-24,106.16,106.19,105.90,106.16,9004698
29-Aug-24,106.18,106.22,105.83,105.89,6069695
28-Aug-24,106.15,106.20,105.78,106.00,8037694
27-Aug-24,106.13,106.22,105.90,106.20,6854457
26-Aug-24,106.20,106.24,106.00,106.05,8357503
23-Aug-24,106.10,106.25,105.97,106.16,8520020
22-Aug-24,106.12,106.15,105.98,106.08,6804632
21-Aug-24,106.15,106.15,105.95,106.00,9548956
20-Aug-24,106.14,106.15,105.96,105.97,9278314
19-Aug-24,106.00,106.25,105.87,105.88,8258894
16-Aug-24,105.92,106.00,105.70,106.00,8446021
15-Aug-24,105.66,106.10,105.66,105.81,8076761
14-Aug-24,106.13,106.22,105.70,105.85,6930511
13-Aug-24,105.40,106.23,105.00,106.13,6317734
12-Aug-24,105.50,106.00,105.00,105.50,8409388
09-Aug-24,105.05,105.25,104.89,105.12,5409773
08-Aug-24,105.20,105.36,104.91,104.93,5121082
07-Aug-24,105.33,105.82,104.98,105.07,5887223
06-Aug-24,105.65,106.04,104.95,105.34,6625268
05-Aug-24,105.89,106.01,104.93,105.65,5565884
02-Aug-24,106.31,106.67,105.98,106.19,5908206
01-Aug-24,106.97,107.00,105.81,106.21,6791284
31-Jul-24,107.20,107.45,107.00,107.02,10613980
30-Jul-24,107.00,107.21,106.88,107.16,10720202
29-Jul-24,107.38,107.70,106.88,106.90,7885685
26-Jul-24,107.10,108.01,106.56,107.24,10842143
25-Jul-24,107.23,107.38,106.85,107.10,7954162
24-Jul-24,107.88,107.88,106.81,107.05,17374364
23-Jul-24,108.00,108.00,107.40,107.76,14482482
22-Jul-24,107.97,108.14,107.89,108.00,6334362
19-Jul-24,107.99,108.16,107.59,107.97,5575000
18-Jul-24,108.25,108.25,107.35,107.84,5266093
17-Jul-24,108.19,108.23,107.78,108.00,5430535
16-Jul-24,107.76,108.04,107.44,108.03,6359647
15-Jul-24,106.45,107.83,106.42,107.44,8315356
12-Jul-24,105.60,106.50,105.48,106.46,7866813
11-Jul-24,105.39,105.54,105.24,105.24,6313880
10-Jul-24,105.50,105.93,105.41,105.65,14850739
09-Jul-24,105.39,105.50,105.18,105.39,3395755
08-Jul-24,105.77,105.77,105.30,105.40,10780035
05-Jul-24,104.85,105.99,104.70,105.90,27931714
04-Jul-24,104.25,104.85,104.09,104.75,5698345
03-Jul-24,104.15,104.27,103.80,104.19,5004789
02-Jul-24,104.19,104.35,103.88,104.00,31167555
01-Jul-24,104.45,104.78,104.05,104.20,7724106
28-Jun-24,104.74,105.89,104.49,105.20,15135614
27-Jun-24,104.50,104.98,104.40,104.87,11269890
26-Jun-24,104.98,105.00,104.19,104.76,14189056
25-Jun-24,104.84,105.04,104.40,104.75,10601682
24-Jun-24,105.01,105.15,104.49,104.63,7120372
21-Jun-24,105.10,105.30,104.80,104.80,8627463
20-Jun-24,105.30,105.30,104.54,105.10,8102653
19-Jun-24,105.32,105.70,105.04,105.30,7728994
18-Jun-24,105.69,105.84,105.06,105.20,7276115
17-Jun-24,105.64,106.35,105.45,105.52,7893528
14-Jun-24,105.49,105.90,105.37,105.55,7865642
13-Jun-24,105.90,105.90,105.10,105.33,5578506
12-Jun-24,107.00,107.00,105.56,105.90,7089471
11-Jun-24,107.70,107.80,106.70,106.99,4973645
10-Jun-24,107.98,108.10,107.61,107.69,6510978
07-Jun-24,108.07,108.07,107.84,107.92,4655544
06-Jun-24,108.19,108.19,107.91,108.01,3753196
05-Jun-24,108.19,108.19,108.00,108.00,4381814
04-Jun-24,108.30,108.35,108.09,108.19,5712628
03-Jun-24,108.63,108.69,108.10,108.28,10346596
31-May-24,109.00,109.13,108.85,108.90,6379226
29-May-24,108.79,108.98,108.68,108.90,10928319
28-May-24,109.10,109.20,108.50,108.79,7210605
27-May-24,109.00,109.14,108.89,108.96,4175242
24-May-24,108.99,109.20,108.87,108.99,12249135
23-May-24,109.15,109.20,108.88,108.97,10330475
22-May-24,109.20,109.20,109.00,109.09,5562445
21-May-24,109.20,109.29,108.98,109.09,6870454
20-May-24,109.33,109.45,109.00,109.20,14185141
17-May-24,109.20,109.57,109.00,109.40,8614237
16-May-24,109.30,109.35,109.00,109.31,19349649
15-May-24,109.45,109.54,109.20,109.30,5923083
14-May-24,109.67,109.78,109.30,109.30,5278082
13-May-24,109.69,109.80,109.41,109.45,6610192
10-May-24,109.50,109.79,109.40,109.61,5864998
09-May-24,109.79,109.80,109.41,109.43,4941559
08-May-24,109.79,109.84,109.63,109.80,7150291
07-May-24,109.80,109.88,109.70,109.84,5539521
06-May-24,109.86,109.86,109.67,109.80,7016874
03-May-24,109.81,109.82,109.50,109.77,7483366
02-May-24,109.87,110.04,109.40,109.72,7292085
30-Apr-24,110.33,110.64,110.15,110.52,9329633
29-Apr-24,110.35,110.78,110.30,110.68,23937517
26-Apr-24,110.44,110.73,110.30,110.35,6214505
25-Apr-24,110.57,110.58,110.20,110.44,5064610
24-Apr-24,110.50,110.58,110.25,110.34,4339489
23-Apr-24,110.50,110.60,110.16,110.47,5864867
22-Apr-24,110.58,110.69,110.26,110.40,8791712
19-Apr-24,110.42,110.58,110.25,110.44,4991620
18-Apr-24,110.70,110.88,110.45,110.68,16323184
17-Apr-24,110.91,111.16,110.50,110.69,5241218
16-Apr-24,111.25,111.28,110.84,110.91,5186715
15-Apr-24,111.40,111.44,111.10,111.28,8314583
12-Apr-24,111.23,111.40,111.00,111.22,5522402
11-Apr-24,111.45,111.45,111.15,111.31,5176477
10-Apr-24,111.58,111.69,111.36,111.47,7643771
09-Apr-24,111.79,111.83,111.56,111.60,7533493
08-Apr-24,111.63,111.79,111.49,111.65,8564104
05-Apr-24,111.28,111.72,111.20,111.55,6230776
04-Apr-24,111.33,111.51,111.10,111.20,8174049

*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: TRXF11