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
22/10/2026	-0,07%	-0,06	87,90	88,00	87,28	88,46	4M	2.313
21/10/2026	-0,98%	-0,87	87,96	88,83	87,62	88,89	2M	2.790
20/10/2026	-0,07%	-0,06	88,83	89,38	88,25	89,38	2M	3.054
19/10/2026	-1,20%	-1,08	88,89	89,92	88,50	89,92	2M	2.404
16/10/2026	-0,14%	-0,13	89,97	90,10	88,85	90,10	3M	1.583
15/10/2026	0,22%	0,20	90,10	90,00	89,80	90,20	982K	668
14/10/2026	0,67%	0,60	89,90	89,44	88,90	90,00	941K	349
13/10/2026	0,22%	0,20	89,30	89,10	88,77	89,75	1M	533
09/10/2026	0,79%	0,70	89,10	88,56	88,56	89,19	979K	445
08/10/2026	-0,03%	-0,03	88,40	89,00	88,30	89,10	1M	429
07/10/2026	0,55%	0,48	88,43	87,93	87,93	88,97	1M	1.489
06/10/2026	1,10%	0,96	87,95	86,99	86,70	88,15	1M	491
05/10/2026	0,51%	0,44	86,99	86,55	86,55	87,35	1M	1.542
02/10/2026	-0,14%	-0,12	86,55	86,67	86,28	86,90	941K	456
01/10/2026	-1,92%	-1,70	86,67	86,60	86,01	86,96	645K	503
30/09/2026	0,33%	0,29	88,37	88,09	87,93	88,89	706K	1.890
29/09/2026	-0,65%	-0,58	88,08	88,66	87,75	88,95	820K	904
28/09/2026	0,88%	0,77	88,66	87,28	87,19	88,66	641K	1.175
25/09/2026	0,73%	0,64	87,89	87,79	87,25	88,00	789K	1.584
24/09/2026	-0,23%	-0,20	87,25	87,70	87,07	87,79	428K	1.087
23/09/2026	0,25%	0,22	87,45	87,30	87,03	87,75	526K	1.053
22/09/2026	0,18%	0,16	87,23	87,07	86,72	87,96	748K	723
21/09/2026	-0,03%	-0,03	87,07	87,15	87,06	87,53	870K	1.116
18/09/2026	0,11%	0,10	87,10	87,15	86,95	87,15	605K	323
17/09/2026	0,46%	0,40	87,00	87,00	86,70	87,00	710K	420
16/09/2026	-0,40%	-0,35	86,60	86,95	85,90	87,00	1M	1.174
15/09/2026	1,62%	1,39	86,95	85,56	85,56	86,96	837K	664
14/09/2026	-1,11%	-0,96	85,56	87,00	85,55	87,00	1M	679
11/09/2026	0,14%	0,12	86,52	86,85	85,52	86,85	934K	735
10/09/2026	0,23%	0,20	86,40	86,22	85,15	86,63	1M	468
09/09/2026	0,29%	0,25	86,20	86,05	85,70	86,87	915K	642
08/09/2026	-1,93%	-1,69	85,95	87,84	83,76	88,10	2M	1.272
04/09/2026	-0,62%	-0,55	87,64	88,20	87,50	88,40	696K	1.350
03/09/2026	1,01%	0,88	88,19	87,44	87,34	88,22	590K	554
02/09/2026	0,88%	0,76	87,31	87,00	86,84	87,50	483K	981
01/09/2026	-2,64%	-2,35	86,55	88,07	86,25	88,07	1M	1.173
31/08/2026	0,68%	0,60	88,90	88,99	88,30	88,99	826K	698
28/08/2026	-0,18%	-0,16	88,30	88,17	88,00	88,97	1M	849
27/08/2026	0,44%	0,39	88,46	88,19	88,10	88,50	755K	864
26/08/2026	-0,37%	-0,33	88,07	88,47	87,83	88,81	1M	2.360
25/08/2026	0,15%	0,13	88,40	88,55	88,32	88,75	936K	582
24/08/2026	-0,08%	-0,07	88,27	88,34	87,80	88,54	1M	1.031
21/08/2026	-0,07%	-0,06	88,34	88,40	88,24	88,50	629K	862
20/08/2026	-0,16%	-0,14	88,40	88,54	88,25	88,77	671K	716
19/08/2026	-0,52%	-0,46	88,54	88,90	88,30	88,98	1M	676
18/08/2026	0,79%	0,70	89,00	88,40	88,04	90,11	1M	1.220
17/08/2026	-0,63%	-0,56	88,30	88,90	88,10	89,03	679K	743
14/08/2026	0,41%	0,36	88,86	88,50	88,40	88,86	1M	847
13/08/2026	-1,17%	-1,05	88,50	90,45	88,21	90,45	2M	1.699
12/08/2026	0,21%	0,19	89,55	89,36	89,23	90,15	699K	1.086
11/08/2026	-0,21%	-0,19	89,36	89,54	89,14	89,92	874K	995
10/08/2026	-1,21%	-1,10	89,55	90,65	89,27	90,65	888K	1.078
07/08/2026	0,80%	0,72	90,65	89,93	89,87	90,82	1M	1.120
06/08/2026	-0,19%	-0,17	89,93	90,54	89,91	90,54	629K	867
05/08/2026	0,00%	0,00	90,10	90,45	89,90	90,63	823K	2.461
04/08/2026	-0,90%	-0,82	90,10	91,00	89,80	91,22	942K	1.003
03/08/2026	-1,72%	-1,59	90,92	92,20	90,91	92,20	1M	813
31/07/2026	0,47%	0,43	92,51	92,08	92,08	92,88	567K	309
30/07/2026	0,58%	0,53	92,08	92,14	91,89	92,15	668K	378
29/07/2026	0,11%	0,10	91,55	91,56	91,44	91,62	602K	293
28/07/2026	-0,12%	-0,11	91,45	91,74	91,45	91,80	502K	798
27/07/2026	0,13%	0,12	91,56	91,50	91,36	91,65	600K	892
24/07/2026	-0,03%	-0,03	91,44	91,47	91,37	91,50	351K	438
23/07/2026	0,12%	0,11	91,47	91,32	91,17	91,49	745K	755
22/07/2026	-0,05%	-0,05	91,36	91,72	91,31	91,72	401K	445
21/07/2026	-0,22%	-0,20	91,41	91,67	91,29	91,72	426K	442
20/07/2026	0,01%	0,01	91,61	91,61	91,60	91,72	262K	377
17/07/2026	0,07%	0,06	91,60	91,98	91,52	91,98	347K	354
16/07/2026	0,35%	0,32	91,54	91,64	91,34	91,64	398K	456
15/07/2026	-0,07%	-0,06	91,22	91,72	91,22	91,94	614K	998
14/07/2026	-0,38%	-0,35	91,28	91,50	90,93	91,72	860K	682
13/07/2026	0,25%	0,23	91,63	91,40	91,40	91,90	522K	437
10/07/2026	0,33%	0,30	91,40	90,97	90,77	91,40	646K	401
09/07/2026	1,22%	1,10	91,10	90,00	89,81	91,49	2M	716
08/07/2026	-0,14%	-0,13	90,00	90,14	90,00	90,38	437K	391
07/07/2026	-0,74%	-0,67	90,13	90,39	90,11	90,80	823K	658
06/07/2026	-0,44%	-0,40	90,80	91,76	90,09	91,76	1M	1.060
03/07/2026	0,33%	0,30	91,20	91,00	90,70	91,29	829K	474
02/07/2026	-0,33%	-0,30	90,90	92,12	90,72	92,51	1M	527
01/07/2026	-0,98%	-0,90	91,20	90,25	90,25	91,20	972K	585
30/06/2026	0,49%	0,45	92,10	91,80	91,60	92,18	631K	447
29/06/2026	0,83%	0,75	91,65	90,87	90,60	91,76	529K	401
26/06/2026	0,55%	0,50	90,90	91,31	90,38	91,31	996K	1.306
25/06/2026	0,40%	0,36	90,40	90,04	90,04	91,80	1M	708
24/06/2026	-1,79%	-1,64	90,04	91,68	90,04	91,71	1M	2.291
23/06/2026	-0,02%	-0,02	91,68	92,10	90,81	92,13	2M	1.290
22/06/2026	-0,42%	-0,39	91,70	92,48	91,26	92,48	2M	1.442
19/06/2026	0,74%	0,68	92,09	91,57	91,48	92,37	1M	1.093
18/06/2026	-0,68%	-0,63	91,41	91,99	90,68	92,21	1M	649
17/06/2026	-0,12%	-0,11	92,04	92,14	91,99	92,25	578K	280
16/06/2026	-0,02%	-0,02	92,15	92,48	91,84	92,49	532K	476
15/06/2026	2,97%	2,66	92,17	89,52	89,52	92,40	3M	2.285
12/06/2026	0,06%	0,05	89,51	89,46	88,96	89,69	1M	525
11/06/2026	0,55%	0,49	89,46	88,97	88,97	89,76	886K	746
10/06/2026	0,02%	0,02	88,97	88,95	88,67	89,34	773K	499
09/06/2026	-0,45%	-0,40	88,95	89,80	88,76	89,80	2M	708
08/06/2026	-1,37%	-1,24	89,35	90,59	89,34	90,59	2M	915
05/06/2026	0,07%	0,06	90,59	91,27	90,40	91,27	778K	755
03/06/2026	-0,40%	-0,36	90,53	90,90	90,50	91,93	781K	758
02/06/2026	-0,55%	-0,50	90,89	92,28	90,71	92,28	694K	507
01/06/2026	-1,65%	-1,53	91,39	92,33	91,23	92,33	901K	648
29/05/2026	1,36%	1,25	92,92	91,68	91,54	93,00	2M	1.473
28/05/2026	0,20%	0,18	91,67	91,49	91,10	91,67	1M	1.588
27/05/2026	-0,01%	-0,01	91,49	91,50	90,92	91,50	1M	3.048
26/05/2026	0,09%	0,08	91,50	91,42	90,80	91,50	2M	1.527
25/05/2026	-0,94%	-0,87	91,42	92,10	91,12	92,38	1M	2.069
22/05/2026	0,89%	0,81	92,29	92,59	91,20	92,59	2M	1.832
21/05/2026	0,13%	0,12	91,48	91,40	90,72	92,05	2M	2.474
20/05/2026	0,41%	0,37	91,36	90,99	90,69	91,55	1M	1.205
19/05/2026	-1,52%	-1,40	90,99	92,45	90,80	95,10	3M	1.884
18/05/2026	-0,21%	-0,19	92,39	92,76	91,53	93,22	2M	1.947
15/05/2026	1,74%	1,58	92,58	91,71	91,05	92,80	2M	1.945
14/05/2026	-1,08%	-0,99	91,00	91,95	91,00	92,10	2M	2.627
13/05/2026	-1,08%	-1,00	91,99	93,20	91,50	93,21	2M	2.009
12/05/2026	-0,28%	-0,26	92,99	93,28	92,75	93,50	1M	1.291
11/05/2026	-1,36%	-1,29	93,25	94,53	93,21	94,53	1M	787
08/05/2026	-0,03%	-0,03	94,54	94,70	94,12	94,85	877K	997
07/05/2026	0,06%	0,06	94,57	94,95	94,06	94,95	975K	1.471
06/05/2026	0,40%	0,38	94,51	94,23	94,05	94,61	1M	1.037
05/05/2026	-0,91%	-0,86	94,13	94,20	93,01	94,79	2M	1.908
04/05/2026	-2,62%	-2,56	94,99	97,40	94,00	97,40	3M	2.304
30/04/2026	-0,73%	-0,72	97,55	98,27	97,55	98,89	1M	623
29/04/2026	0,67%	0,65	98,27	97,79	97,57	98,29	1M	1.019
28/04/2026	-0,36%	-0,35	97,62	97,95	97,58	98,15	1M	1.064
27/04/2026	-0,19%	-0,19	97,97	98,20	97,70	98,45	1M	1.595
24/04/2026	-0,02%	-0,02	98,16	98,11	98,00	98,37	784K	1.343
23/04/2026	-0,04%	-0,04	98,18	98,22	98,01	98,35	639K	1.007
22/04/2026	-0,18%	-0,18	98,22	98,35	97,85	98,35	838K	1.582
20/04/2026	0,61%	0,60	98,40	97,71	97,71	98,40	795K	1.293
17/04/2026	0,19%	0,19	97,80	97,70	97,62	97,94	989K	1.253
16/04/2026	-0,03%	-0,03	97,61	97,50	97,05	97,76	1M	1.530
15/04/2026	0,14%	0,14	97,64	97,70	96,91	97,80	2M	2.521
14/04/2026	-0,92%	-0,91	97,50	98,42	97,50	98,60	3M	1.845
13/04/2026	-	-	98,41	98,65	98,30	98,88	919K	1.099

Date,Open,High,Low,Close,Volume
22-Oct-26,88.00,88.46,87.28,87.90,3742053
21-Oct-26,88.83,88.89,87.62,87.96,1877904
20-Oct-26,89.38,89.38,88.25,88.83,2442264
19-Oct-26,89.92,89.92,88.50,88.89,2077533
16-Oct-26,90.10,90.10,88.85,89.97,2729036
15-Oct-26,90.00,90.20,89.80,90.10,981585
14-Oct-26,89.44,90.00,88.90,89.90,940612
13-Oct-26,89.10,89.75,88.77,89.30,1084824
09-Oct-26,88.56,89.19,88.56,89.10,979237
08-Oct-26,89.00,89.10,88.30,88.40,1066705
07-Oct-26,87.93,88.97,87.93,88.43,1489069
06-Oct-26,86.99,88.15,86.70,87.95,1152385
05-Oct-26,86.55,87.35,86.55,86.99,1239495
02-Oct-26,86.67,86.90,86.28,86.55,940549
01-Oct-26,86.60,86.96,86.01,86.67,645018
30-Sep-26,88.09,88.89,87.93,88.37,706083
29-Sep-26,88.66,88.95,87.75,88.08,819953
28-Sep-26,87.28,88.66,87.19,88.66,641273
25-Sep-26,87.79,88.00,87.25,87.89,789344
24-Sep-26,87.70,87.79,87.07,87.25,428248
23-Sep-26,87.30,87.75,87.03,87.45,525898
22-Sep-26,87.07,87.96,86.72,87.23,747524
21-Sep-26,87.15,87.53,87.06,87.07,869565
18-Sep-26,87.15,87.15,86.95,87.10,605261
17-Sep-26,87.00,87.00,86.70,87.00,710272
16-Sep-26,86.95,87.00,85.90,86.60,1117463
15-Sep-26,85.56,86.96,85.56,86.95,837015
14-Sep-26,87.00,87.00,85.55,85.56,1438359
11-Sep-26,86.85,86.85,85.52,86.52,934473
10-Sep-26,86.22,86.63,85.15,86.40,1015066
09-Sep-26,86.05,86.87,85.70,86.20,915125
08-Sep-26,87.84,88.10,83.76,85.95,1707239
04-Sep-26,88.20,88.40,87.50,87.64,695753
03-Sep-26,87.44,88.22,87.34,88.19,589697
02-Sep-26,87.00,87.50,86.84,87.31,482556
01-Sep-26,88.07,88.07,86.25,86.55,1335996
31-Aug-26,88.99,88.99,88.30,88.90,825738
28-Aug-26,88.17,88.97,88.00,88.30,1142228
27-Aug-26,88.19,88.50,88.10,88.46,754648
26-Aug-26,88.47,88.81,87.83,88.07,1024272
25-Aug-26,88.55,88.75,88.32,88.40,935628
24-Aug-26,88.34,88.54,87.80,88.27,1115530
21-Aug-26,88.40,88.50,88.24,88.34,628916
20-Aug-26,88.54,88.77,88.25,88.40,671420
19-Aug-26,88.90,88.98,88.30,88.54,1243657
18-Aug-26,88.40,90.11,88.04,89.00,1422770
17-Aug-26,88.90,89.03,88.10,88.30,679166
14-Aug-26,88.50,88.86,88.40,88.86,1305388
13-Aug-26,90.45,90.45,88.21,88.50,1715080
12-Aug-26,89.36,90.15,89.23,89.55,699476
11-Aug-26,89.54,89.92,89.14,89.36,874242
10-Aug-26,90.65,90.65,89.27,89.55,888360
07-Aug-26,89.93,90.82,89.87,90.65,1164004
06-Aug-26,90.54,90.54,89.91,89.93,628715
05-Aug-26,90.45,90.63,89.90,90.10,822948
04-Aug-26,91.00,91.22,89.80,90.10,942249
03-Aug-26,92.20,92.20,90.91,90.92,1178555
31-Jul-26,92.08,92.88,92.08,92.51,567484
30-Jul-26,92.14,92.15,91.89,92.08,667833
29-Jul-26,91.56,91.62,91.44,91.55,602277
28-Jul-26,91.74,91.80,91.45,91.45,501971
27-Jul-26,91.50,91.65,91.36,91.56,600479
24-Jul-26,91.47,91.50,91.37,91.44,351290
23-Jul-26,91.32,91.49,91.17,91.47,744559
22-Jul-26,91.72,91.72,91.31,91.36,400532
21-Jul-26,91.67,91.72,91.29,91.41,426153
20-Jul-26,91.61,91.72,91.60,91.61,261612
17-Jul-26,91.98,91.98,91.52,91.60,347227
16-Jul-26,91.64,91.64,91.34,91.54,397520
15-Jul-26,91.72,91.94,91.22,91.22,614409
14-Jul-26,91.50,91.72,90.93,91.28,860266
13-Jul-26,91.40,91.90,91.40,91.63,522405
10-Jul-26,90.97,91.40,90.77,91.40,646496
09-Jul-26,90.00,91.49,89.81,91.10,1855680
08-Jul-26,90.14,90.38,90.00,90.00,437101
07-Jul-26,90.39,90.80,90.11,90.13,823328
06-Jul-26,91.76,91.76,90.09,90.80,1007303
03-Jul-26,91.00,91.29,90.70,91.20,828678
02-Jul-26,92.12,92.51,90.72,90.90,1377956
01-Jul-26,90.25,91.20,90.25,91.20,972360
30-Jun-26,91.80,92.18,91.60,92.10,630672
29-Jun-26,90.87,91.76,90.60,91.65,528758
26-Jun-26,91.31,91.31,90.38,90.90,995681
25-Jun-26,90.04,91.80,90.04,90.40,1109264
24-Jun-26,91.68,91.71,90.04,90.04,1190653
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

*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