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
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	-0,34%	-0,38	111,20	111,33	111,10	111,51	8M	6.731
03/04/2024	-0,29%	-0,32	111,58	111,20	111,10	111,89	8M	5.872
02/04/2024	-0,01%	-0,01	111,90	112,24	111,42	112,48	9M	7.642
01/04/2024	0,01%	0,01	111,91	111,80	111,49	113,36	27M	13.403
28/03/2024	0,13%	0,14	111,90	111,81	111,77	112,16	8M	7.749
27/03/2024	0,29%	0,32	111,76	111,45	111,11	111,80	53M	8.610
26/03/2024	0,41%	0,46	111,44	110,90	110,80	111,48	17M	4.955
25/03/2024	0,04%	0,04	110,98	111,05	110,79	111,15	11M	7.029
22/03/2024	0,07%	0,08	110,94	110,88	110,64	111,05	8M	7.741
21/03/2024	-0,08%	-0,09	110,86	110,95	110,78	110,99	7M	3.877
20/03/2024	0,05%	0,06	110,95	110,99	110,72	111,14	8M	4.906
19/03/2024	0,01%	0,01	110,89	110,90	110,80	111,11	4M	4.162
18/03/2024	0,01%	0,01	110,88	110,92	110,80	111,11	5M	8.041
15/03/2024	0,06%	0,07	110,87	110,99	110,75	111,13	8M	7.495
14/03/2024	-0,40%	-0,45	110,80	110,83	110,73	111,16	5M	3.195
13/03/2024	0,22%	0,24	111,25	111,01	110,09	111,25	6M	4.148
12/03/2024	0,05%	0,06	111,01	111,00	110,87	111,19	7M	4.774
11/03/2024	-1,52%	-1,71	110,95	111,93	110,75	111,93	10M	6.841
08/03/2024	-0,08%	-0,09	112,66	112,89	112,01	112,89	7M	9.985
07/03/2024	0,18%	0,20	112,75	112,55	112,31	112,98	5M	7.392
06/03/2024	-0,31%	-0,35	112,55	112,99	111,60	113,60	7M	6.670
05/03/2024	-0,06%	-0,07	112,90	113,00	112,80	113,23	4M	3.380
04/03/2024	-0,03%	-0,03	112,97	113,00	112,80	113,39	5M	4.358
01/03/2024	-0,89%	-1,02	113,00	113,12	111,88	113,85	20M	6.004
29/02/2024	0,24%	0,27	114,02	113,95	113,50	114,58	77M	6.334
28/02/2024	-0,66%	-0,75	113,75	114,23	112,55	114,46	8M	11.378
27/02/2024	1,61%	1,81	114,50	112,86	112,86	114,81	11M	6.170
26/02/2024	-0,10%	-0,11	112,69	113,14	112,51	113,40	8M	5.310
23/02/2024	0,01%	0,01	112,80	112,98	112,79	113,23	7M	8.080
22/02/2024	0,08%	0,09	112,79	112,80	112,44	112,98	6M	4.333
21/02/2024	0,18%	0,20	112,70	113,00	112,40	113,48	6M	4.395
20/02/2024	0,20%	0,23	112,50	112,25	112,20	112,69	5M	5.965
19/02/2024	0,18%	0,20	112,27	112,06	111,85	112,29	5M	4.245
16/02/2024	0,30%	0,33	112,07	111,74	111,62	112,25	7M	5.687
15/02/2024	0,31%	0,35	111,74	111,50	111,30	111,79	5M	5.881
14/02/2024	-0,15%	-0,17	111,39	111,56	111,03	111,80	3M	2.893
09/02/2024	0,32%	0,36	111,56	111,19	110,90	111,65	9M	8.242
08/02/2024	0,08%	0,09	111,20	111,10	110,90	111,24	9M	4.902
07/02/2024	0,07%	0,08	111,11	111,03	110,85	111,20	4M	8.537
06/02/2024	0,04%	0,04	111,03	110,99	110,80	111,27	4M	3.597
05/02/2024	0,00%	0,00	110,99	110,99	110,80	111,34	4M	5.524
02/02/2024	0,12%	0,13	110,99	110,86	110,80	111,19	6M	8.904
01/02/2024	-0,61%	-0,68	110,86	111,01	110,64	111,26	4M	5.053
31/01/2024	0,31%	0,34	111,54	111,20	111,00	111,98	8M	7.370
30/01/2024	0,19%	0,21	111,20	111,02	110,80	111,79	5M	9.651
29/01/2024	-0,14%	-0,16	110,99	111,15	110,93	111,44	15M	7.140
26/01/2024	0,22%	0,24	111,15	111,01	110,80	111,25	6M	7.787
25/01/2024	-0,31%	-0,34	110,91	111,26	110,49	112,26	20M	5.808
24/01/2024	-0,08%	-0,09	111,25	111,34	110,87	111,53	6M	4.763
23/01/2024	0,24%	0,27	111,34	111,07	110,84	111,89	25M	7.792
22/01/2024	-0,13%	-0,15	111,07	112,35	110,80	112,35	8M	8.625
19/01/2024	0,13%	0,14	111,22	111,08	110,95	111,55	9M	6.597
18/01/2024	-0,11%	-0,12	111,08	111,20	110,90	111,77	33M	6.113
17/01/2024	-0,04%	-0,04	111,20	111,24	110,90	111,43	5M	4.045
16/01/2024	-0,01%	-0,01	111,24	111,24	110,97	111,24	5M	3.474
15/01/2024	0,02%	0,02	111,25	111,30	110,95	111,42	5M	4.670
12/01/2024	0,15%	0,17	111,23	111,11	111,11	111,49	4M	4.778
11/01/2024	-0,73%	-0,82	111,06	111,89	110,90	112,00	6M	7.028
10/01/2024	0,14%	0,16	111,88	111,72	111,71	112,12	35M	8.619
09/01/2024	-0,26%	-0,29	111,72	112,11	111,70	112,55	11M	7.014
08/01/2024	-0,23%	-0,26	112,01	112,27	112,00	113,25	6M	3.732
05/01/2024	0,59%	0,66	112,27	111,61	111,39	112,45	5M	8.486
04/01/2024	0,65%	0,72	111,61	111,01	110,85	111,89	5M	7.226
03/01/2024	0,36%	0,40	110,89	110,51	110,51	111,49	45M	5.217
02/01/2024	-1,13%	-1,26	110,49	110,05	110,04	110,65	5M	5.250
28/12/2023	0,77%	0,85	111,75	110,90	110,78	112,00	58M	7.149
27/12/2023	0,59%	0,65	110,90	110,53	110,26	111,26	5M	6.217
26/12/2023	0,00%	0,00	110,25	110,40	109,98	110,54	5M	5.134
22/12/2023	0,79%	0,86	110,25	109,39	109,00	110,80	5M	8.047
21/12/2023	0,17%	0,19	109,39	109,20	108,97	109,50	6M	6.839
20/12/2023	0,10%	0,11	109,20	109,09	108,30	109,53	6M	6.125
19/12/2023	0,70%	0,76	109,09	108,33	108,30	109,87	10M	8.869
18/12/2023	0,31%	0,33	108,33	108,00	106,99	108,67	23M	7.811
15/12/2023	0,10%	0,11	108,00	107,88	107,70	108,82	5M	6.546
14/12/2023	0,27%	0,29	107,89	107,68	107,50	108,10	4M	7.456
13/12/2023	0,33%	0,35	107,60	107,25	107,25	107,67	3M	3.117
12/12/2023	-0,16%	-0,17	107,25	107,12	107,10	107,42	4M	3.555
11/12/2023	-0,07%	-0,07	107,42	107,54	107,00	107,63	9M	6.039
08/12/2023	0,33%	0,35	107,49	107,14	106,95	107,53	4M	6.728
07/12/2023	-0,06%	-0,06	107,14	107,00	106,95	107,30	6M	5.229
06/12/2023	-0,37%	-0,40	107,20	107,80	107,20	107,84	5M	4.660
05/12/2023	-0,34%	-0,37	107,60	107,97	107,37	107,99	3M	5.269
04/12/2023	0,06%	0,07	107,97	107,90	107,75	108,00	3M	5.547
01/12/2023	-0,75%	-0,82	107,90	107,85	107,50	108,45	6M	9.438
30/11/2023	0,37%	0,40	108,72	108,32	107,00	108,88	10M	4.303
29/11/2023	0,18%	0,20	108,32	108,12	107,95	108,42	3M	6.936
28/11/2023	0,00%	0,00	108,12	108,14	107,95	108,39	6M	6.619
27/11/2023	0,31%	0,33	108,12	108,02	107,98	108,49	6M	8.307
24/11/2023	-0,29%	-0,31	107,79	108,10	107,79	108,67	4M	5.141
23/11/2023	0,05%	0,05	108,10	108,10	107,98	108,47	4M	7.264
22/11/2023	-0,41%	-0,44	108,05	108,59	107,95	108,79	3M	7.385
21/11/2023	-0,01%	-0,01	108,49	108,50	108,06	108,75	4M	5.091
20/11/2023	0,01%	0,01	108,50	108,55	107,95	108,80	5M	6.673
17/11/2023	-0,30%	-0,33	108,49	108,82	108,06	109,10	5M	3.934
16/11/2023	0,15%	0,16	108,82	108,66	108,60	109,00	4M	3.404
14/11/2023	-0,11%	-0,12	108,66	108,78	108,50	109,00	3M	3.145
13/11/2023	-0,20%	-0,22	108,78	109,00	108,30	109,24	5M	5.238
10/11/2023	0,37%	0,40	109,00	108,60	108,30	109,49	3M	2.893
09/11/2023	0,21%	0,23	108,60	108,37	108,16	109,00	3M	2.136
08/11/2023	0,31%	0,34	108,37	108,03	107,90	108,48	4M	4.248
07/11/2023	0,13%	0,14	108,03	107,92	107,66	108,29	2M	4.985
06/11/2023	0,17%	0,18	107,89	107,71	107,70	108,68	3M	2.704
03/11/2023	0,20%	0,21	107,71	107,50	107,40	107,88	3M	3.133
01/11/2023	-0,39%	-0,42	107,50	107,40	107,20	107,92	9M	13.003
31/10/2023	0,03%	0,03	107,92	107,85	107,65	108,28	32M	2.580
30/10/2023	0,09%	0,10	107,89	107,79	107,28	109,11	7M	5.054
27/10/2023	-0,89%	-0,97	107,79	108,49	107,10	108,75	4M	5.919
26/10/2023	0,24%	0,26	108,76	108,45	108,01	108,90	3M	2.722
25/10/2023	0,77%	0,83	108,50	107,70	107,65	109,12	4M	4.734
24/10/2023	-0,17%	-0,18	107,67	107,84	107,51	107,85	2M	2.590
23/10/2023	0,06%	0,07	107,85	107,78	107,44	108,00	4M	4.942
20/10/2023	-0,12%	-0,13	107,78	107,92	107,66	108,10	3M	4.857
19/10/2023	-0,01%	-0,01	107,91	107,87	107,56	107,91	2M	3.835
18/10/2023	0,10%	0,11	107,92	107,81	107,57	107,95	2M	3.098
17/10/2023	-0,13%	-0,14	107,81	107,95	107,50	107,95	4M	3.357
16/10/2023	0,09%	0,10	107,95	107,85	107,70	107,95	3M	3.278
13/10/2023	-0,13%	-0,14	107,85	108,47	107,58	108,47	2M	3.343
11/10/2023	0,02%	0,02	107,99	107,97	107,76	108,49	3M	3.106
10/10/2023	-0,11%	-0,12	107,97	108,00	107,67	108,09	6M	3.068
09/10/2023	-	-	108,09	108,34	107,80	108,73	4M	4.938

Date,Open,High,Low,Close,Volume
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
03-Apr-24,111.20,111.89,111.10,111.58,8215766
02-Apr-24,112.24,112.48,111.42,111.90,8539008
01-Apr-24,111.80,113.36,111.49,111.91,26843431
28-Mar-24,111.81,112.16,111.77,111.90,8219805
27-Mar-24,111.45,111.80,111.11,111.76,52731583
26-Mar-24,110.90,111.48,110.80,111.44,16867471
25-Mar-24,111.05,111.15,110.79,110.98,11428549
22-Mar-24,110.88,111.05,110.64,110.94,7679121
21-Mar-24,110.95,110.99,110.78,110.86,7265375
20-Mar-24,110.99,111.14,110.72,110.95,7532873
19-Mar-24,110.90,111.11,110.80,110.89,4054012
18-Mar-24,110.92,111.11,110.80,110.88,5232677
15-Mar-24,110.99,111.13,110.75,110.87,7763364
14-Mar-24,110.83,111.16,110.73,110.80,4514625
13-Mar-24,111.01,111.25,110.09,111.25,6401647
12-Mar-24,111.00,111.19,110.87,111.01,7050795
11-Mar-24,111.93,111.93,110.75,110.95,9899439
08-Mar-24,112.89,112.89,112.01,112.66,6883539
07-Mar-24,112.55,112.98,112.31,112.75,4860018
06-Mar-24,112.99,113.60,111.60,112.55,6505241
05-Mar-24,113.00,113.23,112.80,112.90,3898206
04-Mar-24,113.00,113.39,112.80,112.97,5056000
01-Mar-24,113.12,113.85,111.88,113.00,19685558
29-Feb-24,113.95,114.58,113.50,114.02,77237211
28-Feb-24,114.23,114.46,112.55,113.75,8047606
27-Feb-24,112.86,114.81,112.86,114.50,10648270
26-Feb-24,113.14,113.40,112.51,112.69,7941728
23-Feb-24,112.98,113.23,112.79,112.80,7173098
22-Feb-24,112.80,112.98,112.44,112.79,5751049
21-Feb-24,113.00,113.48,112.40,112.70,5901818
20-Feb-24,112.25,112.69,112.20,112.50,4898787
19-Feb-24,112.06,112.29,111.85,112.27,5108956
16-Feb-24,111.74,112.25,111.62,112.07,6964070
15-Feb-24,111.50,111.79,111.30,111.74,5287861
14-Feb-24,111.56,111.80,111.03,111.39,2787372
09-Feb-24,111.19,111.65,110.90,111.56,9138117
08-Feb-24,111.10,111.24,110.90,111.20,8685935
07-Feb-24,111.03,111.20,110.85,111.11,4493156
06-Feb-24,110.99,111.27,110.80,111.03,3731711
05-Feb-24,110.99,111.34,110.80,110.99,4390305
02-Feb-24,110.86,111.19,110.80,110.99,6161058
01-Feb-24,111.01,111.26,110.64,110.86,4204065
31-Jan-24,111.20,111.98,111.00,111.54,8405548
30-Jan-24,111.02,111.79,110.80,111.20,4947965
29-Jan-24,111.15,111.44,110.93,110.99,15388601
26-Jan-24,111.01,111.25,110.80,111.15,6260783
25-Jan-24,111.26,112.26,110.49,110.91,20463632
24-Jan-24,111.34,111.53,110.87,111.25,6046415
23-Jan-24,111.07,111.89,110.84,111.34,25175383
22-Jan-24,112.35,112.35,110.80,111.07,7821842
19-Jan-24,111.08,111.55,110.95,111.22,8535366
18-Jan-24,111.20,111.77,110.90,111.08,32776753
17-Jan-24,111.24,111.43,110.90,111.20,4694944
16-Jan-24,111.24,111.24,110.97,111.24,4874596
15-Jan-24,111.30,111.42,110.95,111.25,5276924
12-Jan-24,111.11,111.49,111.11,111.23,3571122
11-Jan-24,111.89,112.00,110.90,111.06,5896614
10-Jan-24,111.72,112.12,111.71,111.88,34854345
09-Jan-24,112.11,112.55,111.70,111.72,10713639
08-Jan-24,112.27,113.25,112.00,112.01,6024678
05-Jan-24,111.61,112.45,111.39,112.27,4861927
04-Jan-24,111.01,111.89,110.85,111.61,5057093
03-Jan-24,110.51,111.49,110.51,110.89,45146077
02-Jan-24,110.05,110.65,110.04,110.49,5237549
28-Dec-23,110.90,112.00,110.78,111.75,57775712
27-Dec-23,110.53,111.26,110.26,110.90,5270978
26-Dec-23,110.40,110.54,109.98,110.25,5272548
22-Dec-23,109.39,110.80,109.00,110.25,5303867
21-Dec-23,109.20,109.50,108.97,109.39,6139564
20-Dec-23,109.09,109.53,108.30,109.20,5979277
19-Dec-23,108.33,109.87,108.30,109.09,10488182
18-Dec-23,108.00,108.67,106.99,108.33,23321385
15-Dec-23,107.88,108.82,107.70,108.00,5272050
14-Dec-23,107.68,108.10,107.50,107.89,4097243
13-Dec-23,107.25,107.67,107.25,107.60,3155389
12-Dec-23,107.12,107.42,107.10,107.25,3598808
11-Dec-23,107.54,107.63,107.00,107.42,9122309
08-Dec-23,107.14,107.53,106.95,107.49,3764901
07-Dec-23,107.00,107.30,106.95,107.14,5738837
06-Dec-23,107.80,107.84,107.20,107.20,5351326
05-Dec-23,107.97,107.99,107.37,107.60,3149462
04-Dec-23,107.90,108.00,107.75,107.97,2837749
01-Dec-23,107.85,108.45,107.50,107.90,6419787
30-Nov-23,108.32,108.88,107.00,108.72,9929875
29-Nov-23,108.12,108.42,107.95,108.32,3427161
28-Nov-23,108.14,108.39,107.95,108.12,5615977
27-Nov-23,108.02,108.49,107.98,108.12,6064115
24-Nov-23,108.10,108.67,107.79,107.79,4429562
23-Nov-23,108.10,108.47,107.98,108.10,3530264
22-Nov-23,108.59,108.79,107.95,108.05,3222780
21-Nov-23,108.50,108.75,108.06,108.49,3690978
20-Nov-23,108.55,108.80,107.95,108.50,4752177
17-Nov-23,108.82,109.10,108.06,108.49,4600557
16-Nov-23,108.66,109.00,108.60,108.82,3727470
14-Nov-23,108.78,109.00,108.50,108.66,3089103
13-Nov-23,109.00,109.24,108.30,108.78,4527872
10-Nov-23,108.60,109.49,108.30,109.00,3080452
09-Nov-23,108.37,109.00,108.16,108.60,3375379
08-Nov-23,108.03,108.48,107.90,108.37,3543158
07-Nov-23,107.92,108.29,107.66,108.03,2315393
06-Nov-23,107.71,108.68,107.70,107.89,2752902
03-Nov-23,107.50,107.88,107.40,107.71,3296863
01-Nov-23,107.40,107.92,107.20,107.50,9175896
31-Oct-23,107.85,108.28,107.65,107.92,32014102
30-Oct-23,107.79,109.11,107.28,107.89,6520063
27-Oct-23,108.49,108.75,107.10,107.79,4124147
26-Oct-23,108.45,108.90,108.01,108.76,2633722
25-Oct-23,107.70,109.12,107.65,108.50,3785587
24-Oct-23,107.84,107.85,107.51,107.67,1980982
23-Oct-23,107.78,108.00,107.44,107.85,3705327
20-Oct-23,107.92,108.10,107.66,107.78,2525129
19-Oct-23,107.87,107.91,107.56,107.91,1753515
18-Oct-23,107.81,107.95,107.57,107.92,2227167
17-Oct-23,107.95,107.95,107.50,107.81,3907819
16-Oct-23,107.85,107.95,107.70,107.95,2943790
13-Oct-23,108.47,108.47,107.58,107.85,2269835
11-Oct-23,107.97,108.49,107.76,107.99,3111725
10-Oct-23,108.00,108.09,107.67,107.97,6100102
09-Oct-23,108.34,108.73,107.80,108.09,4261222

*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