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
14/03/2025	1,27%	1,30	103,90	102,85	102,48	103,90	4M	8.389
13/03/2025	0,59%	0,60	102,60	102,00	102,00	103,00	4M	9.434
12/03/2025	0,64%	0,65	102,00	101,35	101,35	102,50	4M	8.120
11/03/2025	-0,19%	-0,19	101,35	101,54	101,28	101,99	4M	10.609
10/03/2025	-0,29%	-0,30	101,54	101,80	101,17	101,84	5M	7.987
07/03/2025	0,24%	0,24	101,84	101,78	101,23	101,84	4M	10.099
06/03/2025	0,38%	0,38	101,60	101,67	100,70	102,00	4M	9.599

05/03/2025	-1,25%	-1,28	101,22	101,90	101,03	101,90	3M	5.486
28/02/2025	-0,19%	-0,19	102,50	102,69	102,25	102,99	4M	7.641
27/02/2025	0,69%	0,70	102,69	101,98	101,66	102,75	3M	6.595
26/02/2025	0,72%	0,73	101,99	101,26	100,82	102,10	3M	6.511
25/02/2025	0,45%	0,45	101,26	100,81	100,81	101,40	4M	5.630
24/02/2025	-0,03%	-0,03	100,81	100,84	100,10	101,40	4M	7.507
21/02/2025	0,42%	0,42	100,84	100,70	99,61	101,98	8M	15.880
20/02/2025	0,42%	0,42	100,42	100,15	99,90	100,60	4M	8.451
19/02/2025	0,25%	0,25	100,00	99,75	99,50	100,68	4M	6.563
18/02/2025	-0,09%	-0,09	99,75	99,86	99,22	100,36	3M	6.583
17/02/2025	0,93%	0,92	99,84	99,50	99,08	100,00	4M	5.898
14/02/2025	0,84%	0,82	98,92	98,40	98,40	99,88	4M	6.524
13/02/2025	-0,10%	-0,10	98,10	98,22	98,02	98,38	2M	2.486
12/02/2025	0,05%	0,05	98,20	98,30	98,03	98,40	2M	4.070
11/02/2025	0,66%	0,64	98,15	97,99	97,52	98,39	2M	4.503
10/02/2025	-1,85%	-1,84	97,51	99,35	97,32	99,48	10M	13.903
07/02/2025	0,43%	0,43	99,35	99,00	98,06	99,90	4M	7.371
06/02/2025	0,70%	0,69	98,92	98,23	98,23	99,48	4M	5.071
05/02/2025	-0,07%	-0,07	98,23	98,31	98,00	98,81	3M	4.600
04/02/2025	0,55%	0,54	98,30	97,76	97,51	98,67	3M	7.789
03/02/2025	-2,75%	-2,76	97,76	99,59	97,30	99,59	6M	8.555
31/01/2025	0,52%	0,52	100,52	100,74	100,00	101,10	5M	6.052
30/01/2025	1,01%	1,00	100,00	99,00	98,68	100,20	3M	5.813
29/01/2025	0,36%	0,36	99,00	98,76	98,33	99,31	2M	5.016
28/01/2025	-0,37%	-0,37	98,64	99,79	97,70	99,79	4M	6.493
27/01/2025	0,05%	0,05	99,01	98,96	98,41	99,48	6M	4.955
24/01/2025	0,97%	0,95	98,96	98,52	98,15	98,98	3M	6.043
23/01/2025	-0,73%	-0,72	98,01	98,78	98,01	98,92	3M	5.566
22/01/2025	0,51%	0,50	98,73	98,23	97,90	98,76	3M	5.973
21/01/2025	-0,86%	-0,85	98,23	99,21	97,75	99,98	4M	7.690
20/01/2025	-0,94%	-0,94	99,08	98,99	98,77	100,70	4M	8.897
17/01/2025	-0,91%	-0,92	100,02	99,11	97,00	100,48	9M	12.045
16/01/2025	1,03%	1,03	100,94	99,90	99,52	100,95	8M	7.119
15/01/2025	1,95%	1,91	99,91	98,06	98,00	100,00	5M	8.915
14/01/2025	0,08%	0,08	98,00	97,92	97,59	98,39	4M	6.410
13/01/2025	0,79%	0,77	97,92	98,00	97,31	98,01	4M	5.789
10/01/2025	-1,74%	-1,72	97,15	98,51	96,73	99,31	10M	14.710
09/01/2025	-0,63%	-0,63	98,87	99,59	98,50	99,74	3M	5.028
08/01/2025	-0,25%	-0,25	99,50	99,75	99,00	99,75	3M	6.953
07/01/2025	-0,24%	-0,24	99,75	99,99	99,44	100,00	4M	7.407
06/01/2025	0,32%	0,32	99,99	99,67	99,10	100,00	4M	5.541
03/01/2025	-0,33%	-0,33	99,67	100,00	99,36	100,00	4M	6.978
02/01/2025	-2,86%	-2,94	100,00	101,35	98,26	101,35	7M	9.046
30/12/2024	1,14%	1,16	102,94	101,91	101,91	102,94	3M	6.329
27/12/2024	-0,02%	-0,02	101,78	101,99	101,16	102,25	4M	7.354
26/12/2024	0,59%	0,60	101,80	101,20	100,60	102,14	6M	10.739
23/12/2024	2,53%	2,50	101,20	98,95	98,88	101,50	9M	13.424
20/12/2024	3,09%	2,96	98,70	95,74	95,74	98,90	6M	12.287
19/12/2024	-0,42%	-0,40	95,74	96,14	94,50	96,58	8M	14.860
18/12/2024	-2,15%	-2,11	96,14	98,25	95,95	98,25	8M	14.716
17/12/2024	0,28%	0,27	98,25	98,00	96,08	98,50	8M	14.294
16/12/2024	0,91%	0,88	97,98	97,84	97,34	98,33	6M	11.484
13/12/2024	1,27%	1,22	97,10	95,88	95,88	98,40	7M	10.323
12/12/2024	1,84%	1,73	95,88	94,15	94,14	96,20	6M	10.828
11/12/2024	-0,50%	-0,47	94,15	94,62	94,04	95,00	6M	9.206
10/12/2024	0,18%	0,17	94,62	94,60	93,80	95,37	7M	9.216
09/12/2024	-1,51%	-1,45	94,45	96,20	94,15	96,48	9M	13.810
06/12/2024	2,57%	2,40	95,90	94,00	94,00	96,85	12M	16.343
05/12/2024	-3,82%	-3,71	93,50	97,39	93,00	97,95	18M	32.212
04/12/2024	-2,25%	-2,24	97,21	99,50	96,55	99,63	8M	14.560
03/12/2024	-0,39%	-0,39	99,45	99,84	99,33	100,49	5M	8.049
02/12/2024	-2,88%	-2,96	99,84	101,87	99,60	101,87	6M	9.638
29/11/2024	0,99%	1,01	102,80	101,79	101,22	103,95	6M	13.454
28/11/2024	-1,49%	-1,54	101,79	103,33	101,33	103,39	6M	8.124
27/11/2024	-0,35%	-0,36	103,33	103,86	103,33	103,95	5M	15.724
26/11/2024	0,44%	0,45	103,69	103,30	103,08	103,82	5M	6.131
25/11/2024	0,72%	0,74	103,24	102,50	102,23	103,50	6M	7.333
22/11/2024	0,99%	1,00	102,50	101,49	101,28	103,81	5M	8.612
21/11/2024	0,63%	0,64	101,50	100,70	100,57	101,50	4M	7.675
19/11/2024	0,93%	0,93	100,86	100,00	99,95	101,00	3M	4.128
18/11/2024	0,00%	0,00	99,93	100,02	99,90	100,45	7M	9.442
14/11/2024	-0,07%	-0,07	99,93	100,28	99,85	100,67	7M	11.336
13/11/2024	0,05%	0,05	100,00	100,08	99,65	100,28	7M	6.939
12/11/2024	-0,05%	-0,05	99,95	100,06	99,91	100,30	6M	5.108
11/11/2024	0,10%	0,10	100,00	100,32	100,00	101,09	8M	8.852
08/11/2024	0,00%	0,00	99,90	100,15	99,80	101,10	8M	10.137
07/11/2024	0,10%	0,10	99,90	99,80	99,79	100,30	6M	6.104
06/11/2024	-0,09%	-0,09	99,80	99,90	99,74	100,09	4M	5.138
05/11/2024	-0,19%	-0,19	99,89	100,19	99,85	100,50	4M	6.341
04/11/2024	-0,06%	-0,06	100,08	100,27	99,90	100,75	6M	11.985
01/11/2024	-0,82%	-0,83	100,14	100,10	99,99	100,95	5M	7.485
31/10/2024	0,55%	0,55	100,97	100,42	100,42	100,98	5M	6.122
30/10/2024	0,27%	0,27	100,42	100,16	99,98	100,55	7M	7.881
29/10/2024	-0,20%	-0,20	100,15	100,75	99,97	100,77	5M	6.896
28/10/2024	0,30%	0,30	100,35	101,00	99,74	101,00	8M	13.755
25/10/2024	-0,10%	-0,10	100,05	100,19	99,96	100,94	8M	5.653
24/10/2024	-0,84%	-0,85	100,15	100,52	99,54	100,86	8M	7.682
23/10/2024	-0,83%	-0,85	101,00	102,02	100,60	102,50	7M	8.353
22/10/2024	-0,44%	-0,45	101,85	102,50	101,65	102,60	5M	5.423
21/10/2024	-0,49%	-0,50	102,30	102,79	102,21	103,20	8M	9.979
18/10/2024	0,31%	0,32	102,80	102,48	102,20	103,25	7M	5.664
17/10/2024	-0,12%	-0,12	102,48	102,99	102,04	103,00	9M	6.735
16/10/2024	-0,01%	-0,01	102,60	103,00	102,50	103,06	10M	7.419
15/10/2024	0,01%	0,01	102,61	102,83	102,52	103,15	6M	6.860
14/10/2024	-0,36%	-0,37	102,60	102,99	102,59	103,38	6M	6.271
11/10/2024	-0,13%	-0,13	102,97	103,10	102,78	103,34	5M	6.156
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	-	-	105,89	106,18	105,83	106,22	6M	7.700

Date,Open,High,Low,Close,Volume
14-Mar-25,102.85,103.90,102.48,103.90,4109568
13-Mar-25,102.00,103.00,102.00,102.60,3569560
12-Mar-25,101.35,102.50,101.35,102.00,3541491
11-Mar-25,101.54,101.99,101.28,101.35,4300549
10-Mar-25,101.80,101.84,101.17,101.54,4883615
07-Mar-25,101.78,101.84,101.23,101.84,4018671
06-Mar-25,101.67,102.00,100.70,101.60,4391526
05-Mar-25,101.90,101.90,101.03,101.22,3476488
28-Feb-25,102.69,102.99,102.25,102.50,4065949
27-Feb-25,101.98,102.75,101.66,102.69,3268295
26-Feb-25,101.26,102.10,100.82,101.99,3327436
25-Feb-25,100.81,101.40,100.81,101.26,3823199
24-Feb-25,100.84,101.40,100.10,100.81,3845503
21-Feb-25,100.70,101.98,99.61,100.84,7680604
20-Feb-25,100.15,100.60,99.90,100.42,3875543
19-Feb-25,99.75,100.68,99.50,100.00,3561434
18-Feb-25,99.86,100.36,99.22,99.75,3262558
17-Feb-25,99.50,100.00,99.08,99.84,3775837
14-Feb-25,98.40,99.88,98.40,98.92,4048520
13-Feb-25,98.22,98.38,98.02,98.10,1998889
12-Feb-25,98.30,98.40,98.03,98.20,2291990
11-Feb-25,97.99,98.39,97.52,98.15,2452022
10-Feb-25,99.35,99.48,97.32,97.51,9700267
07-Feb-25,99.00,99.90,98.06,99.35,3601019
06-Feb-25,98.23,99.48,98.23,98.92,3528674
05-Feb-25,98.31,98.81,98.00,98.23,2662797
04-Feb-25,97.76,98.67,97.51,98.30,3304183
03-Feb-25,99.59,99.59,97.30,97.76,6205575
31-Jan-25,100.74,101.10,100.00,100.52,4699612
30-Jan-25,99.00,100.20,98.68,100.00,3223505
29-Jan-25,98.76,99.31,98.33,99.00,2242664
28-Jan-25,99.79,99.79,97.70,98.64,4261095
27-Jan-25,98.96,99.48,98.41,99.01,5928136
24-Jan-25,98.52,98.98,98.15,98.96,3489009
23-Jan-25,98.78,98.92,98.01,98.01,2516933
22-Jan-25,98.23,98.76,97.90,98.73,2652960
21-Jan-25,99.21,99.98,97.75,98.23,3923394
20-Jan-25,98.99,100.70,98.77,99.08,4187673
17-Jan-25,99.11,100.48,97.00,100.02,8921420
16-Jan-25,99.90,100.95,99.52,100.94,7764330
15-Jan-25,98.06,100.00,98.00,99.91,4770710
14-Jan-25,97.92,98.39,97.59,98.00,3784017
13-Jan-25,98.00,98.01,97.31,97.92,4235095
10-Jan-25,98.51,99.31,96.73,97.15,9845361
09-Jan-25,99.59,99.74,98.50,98.87,3491193
08-Jan-25,99.75,99.75,99.00,99.50,3401734
07-Jan-25,99.99,100.00,99.44,99.75,3872723
06-Jan-25,99.67,100.00,99.10,99.99,3581433
03-Jan-25,100.00,100.00,99.36,99.67,3929773
02-Jan-25,101.35,101.35,98.26,100.00,6920188
30-Dec-24,101.91,102.94,101.91,102.94,3350423
27-Dec-24,101.99,102.25,101.16,101.78,3981817
26-Dec-24,101.20,102.14,100.60,101.80,5824747
23-Dec-24,98.95,101.50,98.88,101.20,9227806
20-Dec-24,95.74,98.90,95.74,98.70,6377049
19-Dec-24,96.14,96.58,94.50,95.74,7528026
18-Dec-24,98.25,98.25,95.95,96.14,8428470
17-Dec-24,98.00,98.50,96.08,98.25,7611039
16-Dec-24,97.84,98.33,97.34,97.98,5551414
13-Dec-24,95.88,98.40,95.88,97.10,6621868
12-Dec-24,94.15,96.20,94.14,95.88,5921786
11-Dec-24,94.62,95.00,94.04,94.15,6340564
10-Dec-24,94.60,95.37,93.80,94.62,7056591
09-Dec-24,96.20,96.48,94.15,94.45,8997483
06-Dec-24,94.00,96.85,94.00,95.90,11662028
05-Dec-24,97.39,97.95,93.00,93.50,17852249
04-Dec-24,99.50,99.63,96.55,97.21,7744831
03-Dec-24,99.84,100.49,99.33,99.45,4974319
02-Dec-24,101.87,101.87,99.60,99.84,6289934
29-Nov-24,101.79,103.95,101.22,102.80,5572238
28-Nov-24,103.33,103.39,101.33,101.79,5667263
27-Nov-24,103.86,103.95,103.33,103.33,5328054
26-Nov-24,103.30,103.82,103.08,103.69,5338595
25-Nov-24,102.50,103.50,102.23,103.24,5923878
22-Nov-24,101.49,103.81,101.28,102.50,5080144
21-Nov-24,100.70,101.50,100.57,101.50,4239653
19-Nov-24,100.00,101.00,99.95,100.86,3323368
18-Nov-24,100.02,100.45,99.90,99.93,6622093
14-Nov-24,100.28,100.67,99.85,99.93,6788665
13-Nov-24,100.08,100.28,99.65,100.00,6507912
12-Nov-24,100.06,100.30,99.91,99.95,6035081
11-Nov-24,100.32,101.09,100.00,100.00,8297928
08-Nov-24,100.15,101.10,99.80,99.90,8106393
07-Nov-24,99.80,100.30,99.79,99.90,5614875
06-Nov-24,99.90,100.09,99.74,99.80,3815249
05-Nov-24,100.19,100.50,99.85,99.89,4258127
04-Nov-24,100.27,100.75,99.90,100.08,6416199
01-Nov-24,100.10,100.95,99.99,100.14,4873763
31-Oct-24,100.42,100.98,100.42,100.97,5424012
30-Oct-24,100.16,100.55,99.98,100.42,6707791
29-Oct-24,100.75,100.77,99.97,100.15,5478128
28-Oct-24,101.00,101.00,99.74,100.35,8332285
25-Oct-24,100.19,100.94,99.96,100.05,8327743
24-Oct-24,100.52,100.86,99.54,100.15,7510835
23-Oct-24,102.02,102.50,100.60,101.00,6795321
22-Oct-24,102.50,102.60,101.65,101.85,5209670
21-Oct-24,102.79,103.20,102.21,102.30,7856336
18-Oct-24,102.48,103.25,102.20,102.80,6824703
17-Oct-24,102.99,103.00,102.04,102.48,9446824
16-Oct-24,103.00,103.06,102.50,102.60,9726422
15-Oct-24,102.83,103.15,102.52,102.61,6272594
14-Oct-24,102.99,103.38,102.59,102.60,6462775
11-Oct-24,103.10,103.34,102.78,102.97,5499094
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

*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