Cotação atual, histórico e gráfico do papel: TVRI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
23-Jun-26,92.10,92.13,90.81,91.68,1543301
22-Jun-26,92.48,92.48,91.26,91.70,1809392
19-Jun-26,91.57,92.37,91.48,92.09,1058837
18-Jun-26,91.99,92.21,90.68,91.41,1218469
17-Jun-26,92.14,92.25,91.99,92.04,578005
16-Jun-26,92.48,92.49,91.84,92.15,532330
15-Jun-26,89.52,92.40,89.52,92.17,3150223
12-Jun-26,89.46,89.69,88.96,89.51,1062259
11-Jun-26,88.97,89.76,88.97,89.46,886108
10-Jun-26,88.95,89.34,88.67,88.97,772736
09-Jun-26,89.80,89.80,88.76,88.95,1516427
08-Jun-26,90.59,90.59,89.34,89.35,1599592
05-Jun-26,91.27,91.27,90.40,90.59,777857
03-Jun-26,90.90,91.93,90.50,90.53,780501
02-Jun-26,92.28,92.28,90.71,90.89,693782
01-Jun-26,92.33,92.33,91.23,91.39,900573
29-May-26,91.68,93.00,91.54,92.92,1511250
28-May-26,91.49,91.67,91.10,91.67,1111313
27-May-26,91.50,91.50,90.92,91.49,1330697
26-May-26,91.42,91.50,90.80,91.50,1661620
25-May-26,92.10,92.38,91.12,91.42,1105885
22-May-26,92.59,92.59,91.20,92.29,1541736
21-May-26,91.40,92.05,90.72,91.48,2111555
20-May-26,90.99,91.55,90.69,91.36,1103301
19-May-26,92.45,95.10,90.80,90.99,2921972
18-May-26,92.76,93.22,91.53,92.39,1796194
15-May-26,91.71,92.80,91.05,92.58,1894768
14-May-26,91.95,92.10,91.00,91.00,2311313
13-May-26,93.20,93.21,91.50,91.99,1978016
12-May-26,93.28,93.50,92.75,92.99,1169835
11-May-26,94.53,94.53,93.21,93.25,1393852
08-May-26,94.70,94.85,94.12,94.54,876806
07-May-26,94.95,94.95,94.06,94.57,975165
06-May-26,94.23,94.61,94.05,94.51,1324549
05-May-26,94.20,94.79,93.01,94.13,1708451
04-May-26,97.40,97.40,94.00,94.99,2697523
30-Apr-26,98.27,98.89,97.55,97.55,1169317
29-Apr-26,97.79,98.29,97.57,98.27,1165127
28-Apr-26,97.95,98.15,97.58,97.62,1337045
27-Apr-26,98.20,98.45,97.70,97.97,1204036
24-Apr-26,98.11,98.37,98.00,98.16,783523
23-Apr-26,98.22,98.35,98.01,98.18,638677
22-Apr-26,98.35,98.35,97.85,98.22,837672
20-Apr-26,97.71,98.40,97.71,98.40,794527
17-Apr-26,97.70,97.94,97.62,97.80,988814
16-Apr-26,97.50,97.76,97.05,97.61,1000548
15-Apr-26,97.70,97.80,96.91,97.64,2188702
14-Apr-26,98.42,98.60,97.50,97.50,2841285
13-Apr-26,98.65,98.88,98.30,98.41,918870
10-Apr-26,98.93,99.12,98.35,98.65,1106590
09-Apr-26,99.00,99.17,98.18,98.89,881730
08-Apr-26,99.16,99.16,98.40,98.58,924006
07-Apr-26,98.18,98.72,98.16,98.18,616830
06-Apr-26,98.49,98.54,98.05,98.16,1076114
02-Apr-26,98.66,98.66,98.25,98.30,878397
01-Apr-26,99.79,99.79,98.40,98.66,984436
31-Mar-26,99.86,100.57,99.86,100.16,746415
30-Mar-26,99.50,99.56,99.34,99.54,503951
27-Mar-26,99.40,99.58,99.33,99.50,782025
26-Mar-26,99.35,99.56,99.26,99.26,1268429
25-Mar-26,99.27,99.56,99.21,99.21,772996
24-Mar-26,99.30,99.40,99.12,99.18,674210
23-Mar-26,99.45,99.81,99.00,99.00,1403397
20-Mar-26,100.00,100.13,99.35,99.45,1092022
19-Mar-26,100.33,100.70,100.00,100.13,1106137
18-Mar-26,100.72,100.98,100.37,100.70,1007447
17-Mar-26,100.77,100.98,100.46,100.95,695613
16-Mar-26,100.96,100.99,100.40,100.43,1273006
13-Mar-26,101.50,101.79,100.66,101.09,913443
12-Mar-26,101.47,101.80,100.77,101.50,1268628
11-Mar-26,101.18,101.96,100.35,101.21,2251722
10-Mar-26,99.95,101.92,99.51,101.18,2958693
09-Mar-26,100.00,100.09,99.80,99.81,2341946
06-Mar-26,100.00,100.00,99.88,100.00,1732831
05-Mar-26,100.00,100.15,99.50,99.88,679048
04-Mar-26,100.00,100.17,99.34,100.00,793434
03-Mar-26,100.35,100.35,99.00,99.79,1249789
02-Mar-26,100.62,100.72,100.00,100.17,873365
27-Feb-26,100.72,101.44,100.31,101.00,1056116
26-Feb-26,100.19,100.89,100.19,100.72,529787
25-Feb-26,100.15,100.76,99.90,100.19,1112535
24-Feb-26,100.00,100.20,99.36,100.17,1046785
23-Feb-26,99.83,100.20,99.60,100.20,1591127
20-Feb-26,100.80,100.80,99.72,99.78,1232592
19-Feb-26,99.30,100.63,99.08,100.33,1319371
18-Feb-26,98.25,99.33,98.25,99.29,789049
13-Feb-26,98.40,98.74,98.03,98.25,1989197
12-Feb-26,98.53,98.55,98.00,98.19,1173890
11-Feb-26,99.07,99.07,98.08,98.53,1164439
10-Feb-26,99.09,99.09,98.00,98.30,1619128
09-Feb-26,99.04,99.11,98.47,99.09,1131038
06-Feb-26,100.00,100.00,99.00,99.05,894611
05-Feb-26,101.68,101.68,98.40,100.00,2576899
04-Feb-26,102.60,102.62,100.73,101.40,1387753
03-Feb-26,102.49,102.99,102.49,102.62,460460
02-Feb-26,103.91,103.91,102.41,102.47,869262
30-Jan-26,103.55,104.20,103.14,103.93,1188264
29-Jan-26,103.50,103.65,103.05,103.12,979861
28-Jan-26,102.35,103.65,102.20,103.65,1206468
27-Jan-26,102.99,103.68,102.14,102.35,862929
26-Jan-26,101.98,102.99,101.52,102.99,1590880
23-Jan-26,101.50,102.26,101.40,101.40,834855
22-Jan-26,101.81,101.89,101.00,101.50,925744
21-Jan-26,100.57,102.29,100.23,101.85,1415547
20-Jan-26,99.72,100.59,99.61,100.40,839261
19-Jan-26,99.91,100.85,99.23,99.72,1148884
16-Jan-26,99.78,100.00,99.70,99.91,765860
15-Jan-26,99.89,100.21,99.75,99.78,591217
14-Jan-26,99.35,99.81,99.21,99.75,470085
13-Jan-26,99.49,99.50,98.98,99.48,796178
12-Jan-26,98.93,99.80,98.93,99.25,688391
09-Jan-26,99.00,99.89,98.82,98.91,754591
08-Jan-26,99.52,99.91,99.20,99.41,239283
07-Jan-26,98.27,100.59,98.27,99.50,719400
06-Jan-26,99.50,99.88,97.82,98.27,1228022
05-Jan-26,99.27,99.27,98.25,98.93,722746
02-Jan-26,100.48,100.52,99.23,99.51,554893
30-Dec-25,100.80,102.48,100.45,100.48,1237642
29-Dec-25,99.89,101.00,99.81,100.80,557820
26-Dec-25,99.01,100.68,98.58,99.90,1390006
23-Dec-25,97.79,99.00,97.79,99.00,817188
22-Dec-25,97.10,98.60,97.10,97.79,795901
19-Dec-25,97.21,98.37,96.93,96.93,1171111
18-Dec-25,97.14,98.65,96.83,98.25,1052423
17-Dec-25,96.90,97.13,96.31,97.13,456444
16-Dec-25,96.00,97.00,96.00,96.80,583879
15-Dec-25,97.97,98.64,95.74,96.00,2034201
12-Dec-25,96.83,98.72,96.46,97.00,1101370
11-Dec-25,95.63,96.83,95.63,96.68,593556
10-Dec-25,96.17,96.90,95.00,95.68,1452248
09-Dec-25,96.80,96.80,95.35,95.98,1207194
08-Dec-25,96.80,96.80,96.19,96.50,589195
05-Dec-25,95.86,96.80,95.86,96.79,671068
04-Dec-25,95.00,97.99,94.61,95.82,1387548