Cotação atual, histórico e gráfico do papel: TVRI11

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 TVRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2025	0,21%	0,20	93,25	93,06	93,00	93,97	794K	811
21/10/2025	-0,05%	-0,05	93,05	93,35	93,05	93,78	545K	1.494
20/10/2025	-0,51%	-0,48	93,10	93,58	93,01	94,08	1M	1.797
17/10/2025	-0,58%	-0,55	93,58	94,16	93,50	94,19	890K	1.973
16/10/2025	-0,12%	-0,11	94,13	94,26	93,77	94,26	479K	447
15/10/2025	0,36%	0,34	94,24	93,97	93,75	94,69	2M	1.225
14/10/2025	-0,16%	-0,15	93,90	94,28	93,68	94,28	601K	708

13/10/2025	0,09%	0,08	94,05	94,09	93,63	94,24	613K	552
10/10/2025	0,88%	0,82	93,97	94,00	93,76	94,28	374K	475
09/10/2025	-0,89%	-0,84	93,15	94,19	93,15	94,29	859K	1.385
08/10/2025	0,52%	0,49	93,99	94,25	93,50	94,25	611K	499
07/10/2025	-0,73%	-0,69	93,50	94,20	93,30	94,50	1M	1.289
06/10/2025	-0,11%	-0,10	94,19	94,34	93,96	94,34	445K	421
03/10/2025	0,82%	0,77	94,29	93,50	93,45	94,30	645K	1.008
02/10/2025	0,26%	0,24	93,52	93,50	93,49	93,80	335K	390
01/10/2025	-1,22%	-1,15	93,28	93,36	92,83	93,69	650K	563
30/09/2025	0,14%	0,13	94,43	94,30	94,22	94,50	1M	1.037
29/09/2025	-0,05%	-0,05	94,30	94,56	94,21	94,56	813K	521
26/09/2025	-0,25%	-0,24	94,35	94,57	94,35	94,58	394K	420
25/09/2025	0,48%	0,45	94,59	94,48	94,12	94,59	1M	817
24/09/2025	0,52%	0,49	94,14	93,99	93,65	94,89	2M	2.075
23/09/2025	0,63%	0,59	93,65	93,08	92,90	94,24	2M	3.338
22/09/2025	0,08%	0,07	93,06	92,99	92,69	93,09	675K	2.139
19/09/2025	0,29%	0,27	92,99	92,98	92,70	93,10	660K	593
18/09/2025	-0,13%	-0,12	92,72	92,63	92,35	92,87	337K	543
17/09/2025	0,10%	0,09	92,84	92,79	92,10	92,95	2M	1.648
16/09/2025	1,03%	0,95	92,75	92,00	91,80	92,79	900K	998
15/09/2025	0,33%	0,30	91,80	91,53	91,53	92,77	2M	852
12/09/2025	0,60%	0,55	91,50	90,99	90,85	91,59	797K	1.052
11/09/2025	0,17%	0,15	90,95	90,72	90,70	90,96	558K	461
10/09/2025	0,09%	0,08	90,80	90,62	90,53	90,99	756K	555
09/09/2025	-0,18%	-0,16	90,72	90,97	90,31	90,97	642K	657
08/09/2025	0,58%	0,52	90,88	90,36	90,21	90,98	1M	1.017
05/09/2025	-0,43%	-0,39	90,36	90,49	90,02	90,90	2M	1.341
04/09/2025	-0,20%	-0,18	90,75	90,60	90,40	91,33	1M	495
03/09/2025	-0,25%	-0,23	90,93	91,39	90,55	91,39	1M	3.660
02/09/2025	0,40%	0,36	91,16	90,80	90,51	91,16	1M	1.409
01/09/2025	-2,16%	-2,00	90,80	92,00	90,72	92,00	1M	598
29/08/2025	0,92%	0,85	92,80	92,00	92,00	93,05	793K	1.717
28/08/2025	-0,27%	-0,25	91,95	92,25	91,84	92,40	648K	743
27/08/2025	0,44%	0,40	92,20	92,09	91,30	92,20	566K	796
26/08/2025	0,31%	0,28	91,80	91,61	91,20	91,80	617K	1.902
25/08/2025	0,45%	0,41	91,52	91,25	91,25	91,67	418K	1.675
22/08/2025	-0,52%	-0,48	91,11	91,74	91,00	92,03	967K	1.691
21/08/2025	-0,56%	-0,52	91,59	92,13	91,25	92,13	457K	511
20/08/2025	0,09%	0,08	92,11	92,30	91,50	92,30	648K	800
19/08/2025	0,73%	0,67	92,03	91,36	91,36	92,30	1M	3.565
18/08/2025	0,75%	0,68	91,36	90,51	90,51	91,68	465K	612
15/08/2025	-0,57%	-0,52	90,68	90,75	90,50	91,10	1M	1.506
14/08/2025	0,45%	0,41	91,20	90,79	90,21	91,63	1M	2.877
13/08/2025	-1,00%	-0,92	90,79	91,69	90,48	91,71	688K	608
12/08/2025	1,55%	1,40	91,71	90,18	90,18	92,38	1M	1.119
11/08/2025	-0,44%	-0,40	90,31	90,81	90,00	91,68	929K	1.368
08/08/2025	-0,32%	-0,29	90,71	91,22	90,70	91,30	248K	564
07/08/2025	0,20%	0,18	91,00	90,82	90,70	91,45	517K	825
06/08/2025	0,58%	0,52	90,82	90,49	90,31	90,88	587K	1.386
05/08/2025	0,31%	0,28	90,30	89,95	89,95	90,50	564K	680
04/08/2025	-1,01%	-0,92	90,02	90,60	89,91	90,98	771K	727
01/08/2025	-1,30%	-1,20	90,94	92,01	89,70	93,47	4M	851
31/07/2025	0,46%	0,42	92,14	91,51	91,51	92,90	984K	877
30/07/2025	0,02%	0,02	91,72	92,23	90,55	92,24	3M	1.240
29/07/2025	-0,43%	-0,40	91,70	92,02	91,50	92,10	790K	562
28/07/2025	-0,38%	-0,35	92,10	92,46	92,10	92,98	553K	500
25/07/2025	-0,59%	-0,55	92,45	93,00	92,40	93,11	440K	630
24/07/2025	0,23%	0,21	93,00	92,40	92,35	93,07	402K	364
23/07/2025	0,74%	0,68	92,79	92,00	92,00	93,07	800K	2.969
22/07/2025	0,58%	0,53	92,11	92,49	91,90	92,79	964K	3.001
21/07/2025	-0,75%	-0,69	91,58	92,80	91,48	93,35	2M	2.392
18/07/2025	-1,30%	-1,22	92,27	92,70	90,23	93,47	4M	1.931
17/07/2025	0,10%	0,09	93,49	93,41	92,70	93,80	1M	983
16/07/2025	0,01%	0,01	93,40	93,66	93,06	94,62	4M	1.367
15/07/2025	-0,11%	-0,10	93,39	93,52	92,00	94,28	3M	1.715
14/07/2025	-0,54%	-0,51	93,49	93,99	93,31	94,79	3M	1.627
11/07/2025	0,43%	0,40	94,00	93,75	93,22	94,10	694K	540
10/07/2025	0,38%	0,35	93,60	93,50	93,26	94,12	1M	508
09/07/2025	-1,04%	-0,98	93,25	94,24	93,07	94,50	3M	650
08/07/2025	-0,48%	-0,45	94,23	94,50	93,85	95,00	2M	2.205
07/07/2025	0,69%	0,65	94,68	94,00	93,99	94,90	2M	1.127
04/07/2025	-0,28%	-0,26	94,03	94,35	93,79	94,61	1M	3.027
03/07/2025	0,06%	0,06	94,29	94,24	93,50	94,61	2M	687
02/07/2025	0,73%	0,68	94,23	93,55	93,55	95,00	2M	581
01/07/2025	-0,67%	-0,63	93,55	93,91	93,01	95,42	3M	2.603
27/06/2025	0,21%	0,20	94,18	93,98	93,98	94,66	908K	1.132
26/06/2025	-0,02%	-0,02	93,98	94,19	93,85	94,51	1M	907
25/06/2025	1,35%	1,25	94,00	92,81	92,81	94,79	2M	1.627
24/06/2025	-1,30%	-1,22	92,75	93,99	92,53	94,49	4M	1.837
23/06/2025	0,34%	0,32	93,97	93,65	93,55	94,98	2M	1.691
20/06/2025	-0,48%	-0,45	93,65	94,10	93,36	94,49	3M	1.231
18/06/2025	0,11%	0,10	94,10	94,40	92,72	94,40	2M	1.338
17/06/2025	0,69%	0,64	94,00	93,30	92,18	94,45	3M	3.195
16/06/2025	0,61%	0,57	93,36	92,70	92,70	93,79	2M	1.503
13/06/2025	0,32%	0,30	92,79	91,75	91,75	93,50	2M	956
12/06/2025	-0,21%	-0,19	92,49	91,60	90,32	93,69	5M	1.873
11/06/2025	1,16%	1,06	92,68	91,60	91,60	93,96	3M	1.583
10/06/2025	0,28%	0,26	91,62	91,35	90,94	92,49	2M	1.759
09/06/2025	0,04%	0,04	91,36	92,00	89,68	92,00	4M	2.266
06/06/2025	0,13%	0,12	91,32	91,20	91,01	92,16	1M	491
05/06/2025	-0,70%	-0,64	91,20	91,84	91,20	92,28	1M	537
04/06/2025	-0,01%	-0,01	91,84	91,70	91,44	92,20	728K	389
03/06/2025	0,70%	0,64	91,85	91,20	91,20	92,31	593K	414
02/06/2025	-1,33%	-1,23	91,21	91,30	91,00	92,00	742K	428
30/05/2025	0,20%	0,18	92,44	92,50	92,26	92,70	760K	447
29/05/2025	0,50%	0,46	92,26	92,35	91,70	92,49	597K	458
28/05/2025	0,79%	0,72	91,80	91,08	91,08	92,20	588K	674
27/05/2025	0,59%	0,53	91,08	91,01	90,69	91,47	824K	961
26/05/2025	-1,37%	-1,26	90,55	91,81	90,55	91,81	1M	840
23/05/2025	0,99%	0,90	91,81	91,10	90,11	91,90	692K	899
22/05/2025	-0,62%	-0,57	90,91	91,83	90,30	92,00	865K	950
21/05/2025	0,14%	0,13	91,48	91,50	91,21	92,00	833K	653
20/05/2025	0,02%	0,02	91,35	91,97	91,33	92,28	716K	1.508
19/05/2025	0,48%	0,44	91,33	91,16	90,90	91,78	961K	948
16/05/2025	-0,53%	-0,48	90,89	91,90	89,52	92,28	2M	1.737
15/05/2025	0,24%	0,22	91,37	91,31	91,13	91,90	863K	1.436
14/05/2025	0,19%	0,17	91,15	90,90	90,38	91,40	456K	482
13/05/2025	1,26%	1,13	90,98	89,20	89,20	90,98	734K	1.260
12/05/2025	0,00%	0,00	89,85	89,85	88,02	89,85	832K	1.076
09/05/2025	0,38%	0,34	89,85	90,00	89,44	90,39	479K	398
08/05/2025	0,56%	0,50	89,51	88,67	88,67	90,17	715K	1.809
07/05/2025	0,36%	0,32	89,01	88,50	88,50	89,39	641K	949
06/05/2025	-0,12%	-0,11	88,69	88,54	88,26	88,80	407K	353
05/05/2025	1,25%	1,10	88,80	88,55	88,30	89,30	830K	2.686
02/05/2025	-1,99%	-1,78	87,70	88,45	86,80	88,89	1M	3.033
30/04/2025	1,65%	1,45	89,48	88,65	88,07	89,48	1M	1.068
29/04/2025	0,32%	0,28	88,03	88,49	87,90	88,95	779K	952
28/04/2025	-0,10%	-0,09	87,75	87,81	87,41	88,83	1M	678
25/04/2025	2,03%	1,75	87,84	86,09	85,80	88,46	1M	892
24/04/2025	0,82%	0,70	86,09	86,00	85,40	86,09	1M	1.166
23/04/2025	-0,34%	-0,29	85,39	85,27	85,27	85,95	2M	1.662
22/04/2025	0,34%	0,29	85,68	86,19	85,18	86,19	2M	1.039
17/04/2025	-0,06%	-0,05	85,39	86,20	85,21	86,20	2M	750
16/04/2025	-0,25%	-0,21	85,44	85,65	85,33	85,65	2M	1.815
15/04/2025	0,56%	0,48	85,65	86,03	85,01	86,78	1M	1.148
14/04/2025	-0,14%	-0,12	85,17	85,50	85,01	86,50	2M	1.079
11/04/2025	-	-	85,29	85,19	85,09	85,95	2M	1.484

Date,Open,High,Low,Close,Volume
22-Oct-25,93.06,93.97,93.00,93.25,793766
21-Oct-25,93.35,93.78,93.05,93.05,545108
20-Oct-25,93.58,94.08,93.01,93.10,1072998
17-Oct-25,94.16,94.19,93.50,93.58,889720
16-Oct-25,94.26,94.26,93.77,94.13,478736
15-Oct-25,93.97,94.69,93.75,94.24,1934387
14-Oct-25,94.28,94.28,93.68,93.90,600522
13-Oct-25,94.09,94.24,93.63,94.05,613474
10-Oct-25,94.00,94.28,93.76,93.97,373826
09-Oct-25,94.19,94.29,93.15,93.15,858817
08-Oct-25,94.25,94.25,93.50,93.99,611461
07-Oct-25,94.20,94.50,93.30,93.50,1118580
06-Oct-25,94.34,94.34,93.96,94.19,445475
03-Oct-25,93.50,94.30,93.45,94.29,645425
02-Oct-25,93.50,93.80,93.49,93.52,335185
01-Oct-25,93.36,93.69,92.83,93.28,650257
30-Sep-25,94.30,94.50,94.22,94.43,1012094
29-Sep-25,94.56,94.56,94.21,94.30,812988
26-Sep-25,94.57,94.58,94.35,94.35,393766
25-Sep-25,94.48,94.59,94.12,94.59,1309665
24-Sep-25,93.99,94.89,93.65,94.14,1912170
23-Sep-25,93.08,94.24,92.90,93.65,2020357
22-Sep-25,92.99,93.09,92.69,93.06,675089
19-Sep-25,92.98,93.10,92.70,92.99,660000
18-Sep-25,92.63,92.87,92.35,92.72,337206
17-Sep-25,92.79,92.95,92.10,92.84,1559565
16-Sep-25,92.00,92.79,91.80,92.75,900091
15-Sep-25,91.53,92.77,91.53,91.80,1710534
12-Sep-25,90.99,91.59,90.85,91.50,796865
11-Sep-25,90.72,90.96,90.70,90.95,557697
10-Sep-25,90.62,90.99,90.53,90.80,756329
09-Sep-25,90.97,90.97,90.31,90.72,641545
08-Sep-25,90.36,90.98,90.21,90.88,1119144
05-Sep-25,90.49,90.90,90.02,90.36,1535200
04-Sep-25,90.60,91.33,90.40,90.75,1021967
03-Sep-25,91.39,91.39,90.55,90.93,1249727
02-Sep-25,90.80,91.16,90.51,91.16,1480767
01-Sep-25,92.00,92.00,90.72,90.80,1323737
29-Aug-25,92.00,93.05,92.00,92.80,793458
28-Aug-25,92.25,92.40,91.84,91.95,648273
27-Aug-25,92.09,92.20,91.30,92.20,566029
26-Aug-25,91.61,91.80,91.20,91.80,617046
25-Aug-25,91.25,91.67,91.25,91.52,418309
22-Aug-25,91.74,92.03,91.00,91.11,966907
21-Aug-25,92.13,92.13,91.25,91.59,457447
20-Aug-25,92.30,92.30,91.50,92.11,647770
19-Aug-25,91.36,92.30,91.36,92.03,1118622
18-Aug-25,90.51,91.68,90.51,91.36,465012
15-Aug-25,90.75,91.10,90.50,90.68,1058287
14-Aug-25,90.79,91.63,90.21,91.20,1110117
13-Aug-25,91.69,91.71,90.48,90.79,687985
12-Aug-25,90.18,92.38,90.18,91.71,1017221
11-Aug-25,90.81,91.68,90.00,90.31,929118
08-Aug-25,91.22,91.30,90.70,90.71,247528
07-Aug-25,90.82,91.45,90.70,91.00,517094
06-Aug-25,90.49,90.88,90.31,90.82,586545
05-Aug-25,89.95,90.50,89.95,90.30,563714
04-Aug-25,90.60,90.98,89.91,90.02,771417
01-Aug-25,92.01,93.47,89.70,90.94,3830247
31-Jul-25,91.51,92.90,91.51,92.14,983845
30-Jul-25,92.23,92.24,90.55,91.72,2704102
29-Jul-25,92.02,92.10,91.50,91.70,790284
28-Jul-25,92.46,92.98,92.10,92.10,552707
25-Jul-25,93.00,93.11,92.40,92.45,439822
24-Jul-25,92.40,93.07,92.35,93.00,402151
23-Jul-25,92.00,93.07,92.00,92.79,800156
22-Jul-25,92.49,92.79,91.90,92.11,963654
21-Jul-25,92.80,93.35,91.48,91.58,2474837
18-Jul-25,92.70,93.47,90.23,92.27,4006527
17-Jul-25,93.41,93.80,92.70,93.49,1109521
16-Jul-25,93.66,94.62,93.06,93.40,4313553
15-Jul-25,93.52,94.28,92.00,93.39,3464987
14-Jul-25,93.99,94.79,93.31,93.49,3304728
11-Jul-25,93.75,94.10,93.22,94.00,694181
10-Jul-25,93.50,94.12,93.26,93.60,1094717
09-Jul-25,94.24,94.50,93.07,93.25,2773237
08-Jul-25,94.50,95.00,93.85,94.23,2127544
07-Jul-25,94.00,94.90,93.99,94.68,1533352
04-Jul-25,94.35,94.61,93.79,94.03,1046368
03-Jul-25,94.24,94.61,93.50,94.29,1518358
02-Jul-25,93.55,95.00,93.55,94.23,1751491
01-Jul-25,93.91,95.42,93.01,93.55,3312781
27-Jun-25,93.98,94.66,93.98,94.18,907875
26-Jun-25,94.19,94.51,93.85,93.98,1109695
25-Jun-25,92.81,94.79,92.81,94.00,1599614
24-Jun-25,93.99,94.49,92.53,92.75,4257920
23-Jun-25,93.65,94.98,93.55,93.97,2482302
20-Jun-25,94.10,94.49,93.36,93.65,2514658
18-Jun-25,94.40,94.40,92.72,94.10,2038097
17-Jun-25,93.30,94.45,92.18,94.00,3400588
16-Jun-25,92.70,93.79,92.70,93.36,1987169
13-Jun-25,91.75,93.50,91.75,92.79,2292467
12-Jun-25,91.60,93.69,90.32,92.49,4736164
11-Jun-25,91.60,93.96,91.60,92.68,3167358
10-Jun-25,91.35,92.49,90.94,91.62,1688650
09-Jun-25,92.00,92.00,89.68,91.36,3726797
06-Jun-25,91.20,92.16,91.01,91.32,1003981
05-Jun-25,91.84,92.28,91.20,91.20,1365114
04-Jun-25,91.70,92.20,91.44,91.84,727838
03-Jun-25,91.20,92.31,91.20,91.85,593220
02-Jun-25,91.30,92.00,91.00,91.21,741996
30-May-25,92.50,92.70,92.26,92.44,759891
29-May-25,92.35,92.49,91.70,92.26,596506
28-May-25,91.08,92.20,91.08,91.80,587524
27-May-25,91.01,91.47,90.69,91.08,823578
26-May-25,91.81,91.81,90.55,90.55,1031134
23-May-25,91.10,91.90,90.11,91.81,691938
22-May-25,91.83,92.00,90.30,90.91,865242
21-May-25,91.50,92.00,91.21,91.48,833434
20-May-25,91.97,92.28,91.33,91.35,715799
19-May-25,91.16,91.78,90.90,91.33,960616
16-May-25,91.90,92.28,89.52,90.89,2001221
15-May-25,91.31,91.90,91.13,91.37,863318
14-May-25,90.90,91.40,90.38,91.15,455541
13-May-25,89.20,90.98,89.20,90.98,733712
12-May-25,89.85,89.85,88.02,89.85,832287
09-May-25,90.00,90.39,89.44,89.85,479050
08-May-25,88.67,90.17,88.67,89.51,714805
07-May-25,88.50,89.39,88.50,89.01,641085
06-May-25,88.54,88.80,88.26,88.69,406957
05-May-25,88.55,89.30,88.30,88.80,830282
02-May-25,88.45,88.89,86.80,87.70,1430894
30-Apr-25,88.65,89.48,88.07,89.48,1355054
29-Apr-25,88.49,88.95,87.90,88.03,779118
28-Apr-25,87.81,88.83,87.41,87.75,1024431
25-Apr-25,86.09,88.46,85.80,87.84,1281523
24-Apr-25,86.00,86.09,85.40,86.09,1031698
23-Apr-25,85.27,85.95,85.27,85.39,1588091
22-Apr-25,86.19,86.19,85.18,85.68,1852551
17-Apr-25,86.20,86.20,85.21,85.39,1572424
16-Apr-25,85.65,85.65,85.33,85.44,1576160
15-Apr-25,86.03,86.78,85.01,85.65,1214222
14-Apr-25,85.50,86.50,85.01,85.17,2008042
11-Apr-25,85.19,85.95,85.09,85.29,1575492

*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: TVRI11