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
09/02/2026	0,04%	0,04	99,09	99,04	98,47	99,11	1M	784
06/02/2026	-0,95%	-0,95	99,05	100,00	99,00	100,00	895K	1.610
05/02/2026	-1,38%	-1,40	100,00	101,68	98,40	101,68	3M	1.813
04/02/2026	-1,19%	-1,22	101,40	102,60	100,73	102,62	1M	1.252
03/02/2026	0,15%	0,15	102,62	102,49	102,49	102,99	460K	448
02/02/2026	-1,40%	-1,46	102,47	103,91	102,41	103,91	869K	962
30/01/2026	0,79%	0,81	103,93	103,55	103,14	104,20	1M	1.988

29/01/2026	-0,51%	-0,53	103,12	103,50	103,05	103,65	980K	1.999
28/01/2026	1,27%	1,30	103,65	102,35	102,20	103,65	1M	1.037
27/01/2026	-0,62%	-0,64	102,35	102,99	102,14	103,68	863K	1.265
26/01/2026	1,57%	1,59	102,99	101,98	101,52	102,99	2M	1.079
23/01/2026	-0,10%	-0,10	101,40	101,50	101,40	102,26	835K	779
22/01/2026	-0,34%	-0,35	101,50	101,81	101,00	101,89	926K	2.237
21/01/2026	1,44%	1,45	101,85	100,57	100,23	102,29	1M	740
20/01/2026	0,68%	0,68	100,40	99,72	99,61	100,59	839K	1.187
19/01/2026	-0,19%	-0,19	99,72	99,91	99,23	100,85	1M	2.364
16/01/2026	0,13%	0,13	99,91	99,78	99,70	100,00	766K	810
15/01/2026	0,03%	0,03	99,78	99,89	99,75	100,21	591K	817
14/01/2026	0,27%	0,27	99,75	99,35	99,21	99,81	470K	521
13/01/2026	0,23%	0,23	99,48	99,49	98,98	99,50	796K	1.046
12/01/2026	0,34%	0,34	99,25	98,93	98,93	99,80	688K	1.710
09/01/2026	-0,50%	-0,50	98,91	99,00	98,82	99,89	755K	1.024
08/01/2026	-0,09%	-0,09	99,41	99,52	99,20	99,91	239K	521
07/01/2026	1,25%	1,23	99,50	98,27	98,27	100,59	719K	1.870
06/01/2026	-0,67%	-0,66	98,27	99,50	97,82	99,88	1M	775
05/01/2026	-0,58%	-0,58	98,93	99,27	98,25	99,27	723K	744
02/01/2026	-0,97%	-0,97	99,51	100,48	99,23	100,52	555K	843
30/12/2025	-0,32%	-0,32	100,48	100,80	100,45	102,48	1M	1.186
29/12/2025	0,90%	0,90	100,80	99,89	99,81	101,00	558K	928
26/12/2025	0,91%	0,90	99,90	99,01	98,58	100,68	1M	1.766
23/12/2025	1,24%	1,21	99,00	97,79	97,79	99,00	817K	1.464
22/12/2025	0,89%	0,86	97,79	97,10	97,10	98,60	796K	1.236
19/12/2025	-1,34%	-1,32	96,93	97,21	96,93	98,37	1M	1.320
18/12/2025	1,15%	1,12	98,25	97,14	96,83	98,65	1M	2.921
17/12/2025	0,34%	0,33	97,13	96,90	96,31	97,13	456K	740
16/12/2025	0,83%	0,80	96,80	96,00	96,00	97,00	584K	1.088
15/12/2025	-1,03%	-1,00	96,00	97,97	95,74	98,64	2M	3.133
12/12/2025	0,33%	0,32	97,00	96,83	96,46	98,72	1M	2.343
11/12/2025	1,05%	1,00	96,68	95,63	95,63	96,83	594K	1.027
10/12/2025	-0,31%	-0,30	95,68	96,17	95,00	96,90	1M	2.579
09/12/2025	-0,54%	-0,52	95,98	96,80	95,35	96,80	1M	1.374
08/12/2025	-0,30%	-0,29	96,50	96,80	96,19	96,80	589K	968
05/12/2025	1,01%	0,97	96,79	95,86	95,86	96,80	671K	539
04/12/2025	0,74%	0,70	95,82	95,00	94,61	97,99	1M	3.420
03/12/2025	0,15%	0,14	95,12	94,85	94,42	95,25	628K	741
02/12/2025	0,35%	0,33	94,98	94,65	94,13	95,24	707K	994
01/12/2025	-1,15%	-1,10	94,65	94,84	94,50	94,97	810K	1.771
28/11/2025	1,43%	1,35	95,75	94,95	94,53	96,05	869K	992
27/11/2025	0,53%	0,50	94,40	94,00	93,94	94,98	1M	1.816
26/11/2025	0,13%	0,12	93,90	93,80	93,78	93,99	571K	476
25/11/2025	0,37%	0,35	93,78	93,59	93,46	93,81	639K	535
24/11/2025	0,37%	0,34	93,43	93,21	93,08	93,55	854K	989
21/11/2025	-0,92%	-0,86	93,09	93,80	93,01	93,93	1M	2.062
19/11/2025	0,74%	0,69	93,95	93,25	93,09	93,95	938K	1.505
18/11/2025	0,23%	0,21	93,26	93,06	93,00	93,66	778K	1.153
17/11/2025	0,16%	0,15	93,05	92,90	92,75	93,98	1M	1.667
14/11/2025	0,20%	0,19	92,90	93,09	92,71	93,10	950K	1.301
13/11/2025	-0,13%	-0,12	92,71	92,89	92,69	93,24	1M	1.917
12/11/2025	0,03%	0,03	92,83	92,80	92,65	93,38	1M	1.447
11/11/2025	-0,43%	-0,40	92,80	93,49	92,80	93,50	1M	1.947
10/11/2025	0,16%	0,15	93,20	93,05	92,60	93,50	1M	1.263
07/11/2025	0,58%	0,54	93,05	92,60	92,59	93,32	775K	1.767
06/11/2025	-0,20%	-0,19	92,51	92,46	92,46	93,31	893K	720
05/11/2025	-0,14%	-0,13	92,70	92,89	92,40	93,49	943K	1.055
04/11/2025	0,49%	0,45	92,83	92,39	92,39	93,25	876K	697
03/11/2025	-1,03%	-0,96	92,38	92,00	91,71	93,25	2M	3.212
31/10/2025	-0,18%	-0,17	93,34	93,70	93,00	94,15	1M	1.015
30/10/2025	-0,60%	-0,56	93,51	94,00	93,20	94,00	1M	1.371
29/10/2025	0,52%	0,49	94,07	93,65	93,23	94,48	3M	2.736
28/10/2025	-0,35%	-0,33	93,58	94,01	93,52	94,39	893K	1.783
27/10/2025	0,19%	0,18	93,91	93,81	93,51	95,16	1M	1.769
24/10/2025	0,62%	0,58	93,73	93,14	93,01	93,80	322K	727
23/10/2025	-0,11%	-0,10	93,15	93,03	92,94	93,25	489K	801
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	-	-	91,72	92,23	90,55	92,24	3M	1.240

Date,Open,High,Low,Close,Volume
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
03-Dec-25,94.85,95.25,94.42,95.12,628410
02-Dec-25,94.65,95.24,94.13,94.98,706679
01-Dec-25,94.84,94.97,94.50,94.65,810205
28-Nov-25,94.95,96.05,94.53,95.75,869188
27-Nov-25,94.00,94.98,93.94,94.40,1102263
26-Nov-25,93.80,93.99,93.78,93.90,570664
25-Nov-25,93.59,93.81,93.46,93.78,639185
24-Nov-25,93.21,93.55,93.08,93.43,854128
21-Nov-25,93.80,93.93,93.01,93.09,1206529
19-Nov-25,93.25,93.95,93.09,93.95,938200
18-Nov-25,93.06,93.66,93.00,93.26,777921
17-Nov-25,92.90,93.98,92.75,93.05,1410629
14-Nov-25,93.09,93.10,92.71,92.90,950097
13-Nov-25,92.89,93.24,92.69,92.71,1204267
12-Nov-25,92.80,93.38,92.65,92.83,1367005
11-Nov-25,93.49,93.50,92.80,92.80,1133762
10-Nov-25,93.05,93.50,92.60,93.20,1364620
07-Nov-25,92.60,93.32,92.59,93.05,775490
06-Nov-25,92.46,93.31,92.46,92.51,893276
05-Nov-25,92.89,93.49,92.40,92.70,943277
04-Nov-25,92.39,93.25,92.39,92.83,875704
03-Nov-25,92.00,93.25,91.71,92.38,1942630
31-Oct-25,93.70,94.15,93.00,93.34,1095258
30-Oct-25,94.00,94.00,93.20,93.51,1178362
29-Oct-25,93.65,94.48,93.23,94.07,2557476
28-Oct-25,94.01,94.39,93.52,93.58,892886
27-Oct-25,93.81,95.16,93.51,93.91,1311184
24-Oct-25,93.14,93.80,93.01,93.73,321890
23-Oct-25,93.03,93.25,92.94,93.15,488681
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

*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