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
27/01/2025	-0,07%	-0,06	83,94	84,00	83,54	84,00	736K	1.428
24/01/2025	1,20%	1,00	84,00	83,83	83,06	84,00	336K	383
23/01/2025	0,12%	0,10	83,00	83,73	83,00	84,00	413K	440
22/01/2025	-1,31%	-1,10	82,90	84,00	82,90	84,61	878K	923
21/01/2025	-0,59%	-0,50	84,00	84,78	84,00	85,00	442K	607
20/01/2025	-0,84%	-0,72	84,50	85,50	84,50	85,99	602K	1.119
17/01/2025	-0,91%	-0,78	85,22	85,69	84,95	85,95	996K	1.953

16/01/2025	-1,44%	-1,26	86,00	85,60	85,50	87,48	950K	1.903
15/01/2025	2,94%	2,49	87,26	84,50	84,15	87,64	778K	1.900
14/01/2025	-0,25%	-0,21	84,77	84,59	84,15	85,10	460K	688
13/01/2025	0,11%	0,09	84,98	84,90	84,15	85,70	805K	1.939
10/01/2025	0,64%	0,54	84,89	84,35	83,99	84,99	493K	544
09/01/2025	0,42%	0,35	84,35	84,84	83,10	84,99	594K	539
08/01/2025	-2,54%	-2,19	84,00	86,80	83,40	86,80	683K	964
07/01/2025	-2,46%	-2,17	86,19	88,30	85,15	88,59	2M	3.242
06/01/2025	0,61%	0,54	88,36	86,12	86,12	88,52	537K	575
03/01/2025	0,37%	0,32	87,82	87,48	86,83	88,15	701K	893
02/01/2025	0,34%	0,30	87,50	85,45	85,45	88,16	1M	1.703
30/12/2024	2,68%	2,28	87,20	85,78	85,05	87,97	823K	875
27/12/2024	2,44%	2,02	84,92	83,00	83,00	84,99	1M	2.801
26/12/2024	1,26%	1,03	82,90	82,69	81,87	83,82	2M	2.813
23/12/2024	1,07%	0,87	81,87	81,01	81,00	83,01	1M	3.331
20/12/2024	0,50%	0,40	81,00	80,90	80,60	83,48	2M	2.021
19/12/2024	-0,48%	-0,39	80,60	80,98	80,60	80,99	797K	1.419
18/12/2024	-0,38%	-0,31	80,99	81,30	80,31	81,96	1M	2.735
17/12/2024	-2,93%	-2,45	81,30	84,59	80,52	84,59	2M	4.647
16/12/2024	-1,49%	-1,27	83,75	85,05	83,34	85,80	1M	1.756
13/12/2024	0,05%	0,04	85,02	85,00	84,95	85,59	975K	1.790
12/12/2024	-1,11%	-0,95	84,98	85,93	83,63	86,49	2M	1.662
11/12/2024	0,03%	0,03	85,93	85,90	85,00	86,67	2M	1.633
10/12/2024	-1,25%	-1,09	85,90	86,99	85,90	86,99	1M	949
09/12/2024	-3,51%	-3,16	86,99	90,17	86,10	90,20	5M	2.254
06/12/2024	1,29%	1,15	90,15	88,30	88,20	90,41	1M	2.362
05/12/2024	0,93%	0,82	89,00	88,10	87,50	89,20	2M	954
04/12/2024	-2,02%	-1,82	88,18	89,99	88,10	90,00	644K	1.160
03/12/2024	1,47%	1,30	90,00	88,70	87,71	90,39	2M	2.905
02/12/2024	-1,44%	-1,30	88,70	90,20	87,26	90,45	2M	4.289
29/11/2024	1,12%	1,00	90,00	88,99	88,89	90,48	2M	1.513
28/11/2024	-2,47%	-2,25	89,00	91,50	89,00	91,94	2M	5.077
27/11/2024	0,48%	0,44	91,25	91,00	90,90	92,20	1M	1.718
26/11/2024	-0,47%	-0,43	90,81	91,49	90,24	91,49	1M	829
25/11/2024	1,39%	1,25	91,24	90,00	89,99	91,49	806K	1.242
22/11/2024	-0,01%	-0,01	89,99	90,00	89,40	90,99	1M	1.080
21/11/2024	-0,73%	-0,66	90,00	90,66	89,40	90,97	1M	1.466
19/11/2024	1,35%	1,21	90,66	89,95	89,31	90,70	1M	973
18/11/2024	0,81%	0,72	89,45	88,80	88,70	90,99	967K	2.016
14/11/2024	-0,64%	-0,57	88,73	88,50	88,03	90,02	2M	2.954
13/11/2024	-0,82%	-0,74	89,30	89,72	88,40	90,20	1M	1.618
12/11/2024	-0,09%	-0,08	90,04	90,50	89,72	91,80	1M	1.722
11/11/2024	-4,04%	-3,79	90,12	93,20	89,97	93,91	5M	5.278
08/11/2024	-0,02%	-0,02	93,91	93,93	93,64	94,48	1M	1.372
07/11/2024	-0,07%	-0,07	93,93	93,70	93,70	95,70	1M	5.024
06/11/2024	-0,11%	-0,10	94,00	94,06	93,20	94,40	1M	799
05/11/2024	0,28%	0,26	94,10	93,84	93,60	94,23	921K	1.240
04/11/2024	-1,22%	-1,16	93,84	94,95	93,83	95,00	2M	882
01/11/2024	0,15%	0,14	95,00	93,88	93,16	95,57	1M	1.064
31/10/2024	-1,34%	-1,29	94,86	95,85	94,50	95,99	1M	1.139
30/10/2024	1,42%	1,35	96,15	95,30	95,03	96,52	1M	1.138
29/10/2024	-1,76%	-1,70	94,80	96,50	94,70	96,99	995K	1.032
28/10/2024	1,58%	1,50	96,50	94,74	94,25	97,00	2M	4.308
25/10/2024	-0,60%	-0,57	95,00	95,47	94,50	96,50	2M	2.664
24/10/2024	2,74%	2,55	95,57	93,10	93,10	95,60	2M	1.853
23/10/2024	-2,41%	-2,30	93,02	94,13	93,01	94,93	2M	1.925
22/10/2024	0,79%	0,75	95,32	94,75	94,00	95,82	2M	1.682
21/10/2024	-1,65%	-1,59	94,57	96,15	94,52	96,46	1M	1.440
18/10/2024	-0,46%	-0,44	96,16	96,70	95,30	97,56	2M	2.016
17/10/2024	-0,36%	-0,35	96,60	96,60	96,52	97,50	1M	1.293
16/10/2024	-0,20%	-0,19	96,95	97,00	96,11	97,00	745K	1.209
15/10/2024	0,59%	0,57	97,14	96,57	96,01	97,37	1M	2.134
14/10/2024	-0,11%	-0,11	96,57	96,99	96,33	97,89	1M	1.746
11/10/2024	-0,12%	-0,12	96,68	96,80	96,35	96,98	607K	1.154
10/10/2024	0,84%	0,81	96,80	95,90	95,69	96,89	585K	645
09/10/2024	-0,92%	-0,89	95,99	96,81	95,30	97,40	1M	1.673
08/10/2024	0,19%	0,18	96,88	97,50	96,84	97,78	461K	723
07/10/2024	-0,21%	-0,20	96,70	96,90	96,50	97,16	763K	862
04/10/2024	-0,10%	-0,10	96,90	97,00	96,80	98,00	923K	960
03/10/2024	-0,26%	-0,25	97,00	97,25	97,00	97,25	557K	597
02/10/2024	-0,26%	-0,25	97,25	97,51	97,00	98,00	987K	3.204
01/10/2024	-2,48%	-2,48	97,50	99,00	96,98	99,42	1M	2.223
30/09/2024	0,03%	0,03	99,98	99,95	99,62	100,10	517K	503
27/09/2024	1,06%	1,05	99,95	99,00	98,90	99,96	707K	849
26/09/2024	-0,23%	-0,23	98,90	98,95	98,50	99,57	813K	871
25/09/2024	0,13%	0,13	99,13	98,98	98,67	99,30	463K	590
24/09/2024	-0,82%	-0,82	99,00	99,90	98,51	99,94	1M	1.451
23/09/2024	-0,18%	-0,18	99,82	100,00	99,50	100,30	839K	765
20/09/2024	-0,27%	-0,27	100,00	100,27	99,84	100,58	600K	758
19/09/2024	-0,28%	-0,28	100,27	100,57	99,95	101,00	677K	772
18/09/2024	0,56%	0,56	100,55	100,10	99,99	100,90	1M	916
17/09/2024	0,49%	0,49	99,99	99,96	99,03	100,00	1M	1.777
16/09/2024	-0,09%	-0,09	99,50	99,61	99,41	100,19	969K	1.046
13/09/2024	-0,14%	-0,14	99,59	100,00	99,50	100,18	3M	4.980
12/09/2024	-1,10%	-1,11	99,73	101,15	98,55	101,15	3M	3.893
11/09/2024	-0,43%	-0,44	100,84	101,28	100,72	101,55	979K	1.732
10/09/2024	-0,50%	-0,51	101,28	101,79	101,28	102,09	1M	1.108
09/09/2024	-0,18%	-0,18	101,79	101,97	101,50	102,42	1M	1.069
06/09/2024	0,43%	0,44	101,97	102,00	101,78	102,24	561K	820
05/09/2024	-0,78%	-0,80	101,53	102,33	101,53	102,35	995K	812
04/09/2024	-0,30%	-0,31	102,33	102,64	102,24	102,95	595K	827
03/09/2024	-0,15%	-0,15	102,64	102,80	102,60	103,00	740K	2.257
02/09/2024	-0,75%	-0,78	102,79	102,50	102,20	103,24	818K	841
30/08/2024	0,79%	0,81	103,57	102,90	102,76	103,80	651K	614
29/08/2024	-0,47%	-0,49	102,76	103,28	102,33	103,28	1M	831
28/08/2024	-0,18%	-0,19	103,25	103,60	103,25	103,70	520K	534
27/08/2024	0,62%	0,64	103,44	102,80	102,66	103,80	796K	1.890
26/08/2024	0,15%	0,15	102,80	102,65	102,55	103,39	927K	1.197
23/08/2024	-0,24%	-0,25	102,65	103,10	102,10	103,10	2M	1.453
22/08/2024	0,30%	0,31	102,90	102,59	102,29	103,00	1M	619
21/08/2024	0,43%	0,44	102,59	102,16	102,00	103,20	812K	1.085
20/08/2024	-0,04%	-0,04	102,15	102,75	101,85	102,75	694K	1.067
19/08/2024	-0,03%	-0,03	102,19	102,50	102,15	102,88	724K	1.784
16/08/2024	0,07%	0,07	102,22	102,03	101,90	102,50	917K	931
15/08/2024	0,32%	0,33	102,15	101,82	101,75	102,20	755K	694
14/08/2024	-0,03%	-0,03	101,82	101,60	101,60	102,20	815K	1.187
13/08/2024	0,30%	0,30	101,85	101,70	101,60	102,26	736K	705
12/08/2024	-1,83%	-1,89	101,55	103,44	101,26	103,44	5M	2.417
09/08/2024	0,26%	0,27	103,44	102,66	102,66	103,50	450K	809
08/08/2024	0,18%	0,19	103,17	103,15	102,65	103,79	522K	547
07/08/2024	0,18%	0,18	102,98	103,00	102,50	103,40	485K	555
06/08/2024	-0,15%	-0,15	102,80	102,95	102,30	103,69	617K	677
05/08/2024	-1,19%	-1,24	102,95	103,70	102,45	103,79	671K	739
02/08/2024	2,39%	2,43	104,19	101,96	101,80	104,40	3M	3.369
01/08/2024	-1,17%	-1,20	101,76	101,55	101,55	102,93	584K	799
31/07/2024	0,78%	0,80	102,96	102,39	102,16	103,00	513K	563
30/07/2024	-1,07%	-1,10	102,16	103,89	102,00	103,89	492K	512
29/07/2024	1,03%	1,05	103,26	103,00	102,27	103,68	676K	896
26/07/2024	0,27%	0,28	102,21	103,49	101,89	103,98	745K	959
25/07/2024	-1,05%	-1,08	101,93	103,01	101,80	103,48	632K	1.847
24/07/2024	0,15%	0,15	103,01	103,00	102,71	103,28	728K	465
23/07/2024	-0,15%	-0,15	102,86	103,01	102,86	103,53	748K	641
22/07/2024	0,60%	0,61	103,01	102,40	102,40	103,50	849K	668
19/07/2024	0,74%	0,75	102,40	101,91	101,60	102,97	577K	459
18/07/2024	-0,94%	-0,96	101,65	102,20	101,65	102,61	540K	462
17/07/2024	-0,28%	-0,29	102,61	102,23	102,20	102,76	524K	489
16/07/2024	-	-	102,90	102,02	101,80	103,00	765K	658

Date,Open,High,Low,Close,Volume
27-Jan-25,84.00,84.00,83.54,83.94,735918
24-Jan-25,83.83,84.00,83.06,84.00,336074
23-Jan-25,83.73,84.00,83.00,83.00,413100
22-Jan-25,84.00,84.61,82.90,82.90,877680
21-Jan-25,84.78,85.00,84.00,84.00,442354
20-Jan-25,85.50,85.99,84.50,84.50,602042
17-Jan-25,85.69,85.95,84.95,85.22,995890
16-Jan-25,85.60,87.48,85.50,86.00,949769
15-Jan-25,84.50,87.64,84.15,87.26,778329
14-Jan-25,84.59,85.10,84.15,84.77,459509
13-Jan-25,84.90,85.70,84.15,84.98,805062
10-Jan-25,84.35,84.99,83.99,84.89,493296
09-Jan-25,84.84,84.99,83.10,84.35,594173
08-Jan-25,86.80,86.80,83.40,84.00,682864
07-Jan-25,88.30,88.59,85.15,86.19,1887708
06-Jan-25,86.12,88.52,86.12,88.36,536921
03-Jan-25,87.48,88.15,86.83,87.82,701444
02-Jan-25,85.45,88.16,85.45,87.50,1018302
30-Dec-24,85.78,87.97,85.05,87.20,822853
27-Dec-24,83.00,84.99,83.00,84.92,1090543
26-Dec-24,82.69,83.82,81.87,82.90,1628041
23-Dec-24,81.01,83.01,81.00,81.87,1227366
20-Dec-24,80.90,83.48,80.60,81.00,1627361
19-Dec-24,80.98,80.99,80.60,80.60,796546
18-Dec-24,81.30,81.96,80.31,80.99,1084479
17-Dec-24,84.59,84.59,80.52,81.30,1854579
16-Dec-24,85.05,85.80,83.34,83.75,1308864
13-Dec-24,85.00,85.59,84.95,85.02,975388
12-Dec-24,85.93,86.49,83.63,84.98,1522976
11-Dec-24,85.90,86.67,85.00,85.93,1901675
10-Dec-24,86.99,86.99,85.90,85.90,1008056
09-Dec-24,90.17,90.20,86.10,86.99,4526148
06-Dec-24,88.30,90.41,88.20,90.15,1175566
05-Dec-24,88.10,89.20,87.50,89.00,1532794
04-Dec-24,89.99,90.00,88.10,88.18,643864
03-Dec-24,88.70,90.39,87.71,90.00,2139032
02-Dec-24,90.20,90.45,87.26,88.70,2406952
29-Nov-24,88.99,90.48,88.89,90.00,1804578
28-Nov-24,91.50,91.94,89.00,89.00,1988785
27-Nov-24,91.00,92.20,90.90,91.25,1495169
26-Nov-24,91.49,91.49,90.24,90.81,1053386
25-Nov-24,90.00,91.49,89.99,91.24,806443
22-Nov-24,90.00,90.99,89.40,89.99,1050227
21-Nov-24,90.66,90.97,89.40,90.00,1004200
19-Nov-24,89.95,90.70,89.31,90.66,1008701
18-Nov-24,88.80,90.99,88.70,89.45,967425
14-Nov-24,88.50,90.02,88.03,88.73,1851633
13-Nov-24,89.72,90.20,88.40,89.30,1135459
12-Nov-24,90.50,91.80,89.72,90.04,1289797
11-Nov-24,93.20,93.91,89.97,90.12,5291939
08-Nov-24,93.93,94.48,93.64,93.91,1160755
07-Nov-24,93.70,95.70,93.70,93.93,1413192
06-Nov-24,94.06,94.40,93.20,94.00,1374571
05-Nov-24,93.84,94.23,93.60,94.10,920779
04-Nov-24,94.95,95.00,93.83,93.84,1846602
01-Nov-24,93.88,95.57,93.16,95.00,1166253
31-Oct-24,95.85,95.99,94.50,94.86,1014137
30-Oct-24,95.30,96.52,95.03,96.15,1092019
29-Oct-24,96.50,96.99,94.70,94.80,994853
28-Oct-24,94.74,97.00,94.25,96.50,1589103
25-Oct-24,95.47,96.50,94.50,95.00,1635594
24-Oct-24,93.10,95.60,93.10,95.57,1662696
23-Oct-24,94.13,94.93,93.01,93.02,2369911
22-Oct-24,94.75,95.82,94.00,95.32,1628449
21-Oct-24,96.15,96.46,94.52,94.57,1465006
18-Oct-24,96.70,97.56,95.30,96.16,1590619
17-Oct-24,96.60,97.50,96.52,96.60,1166952
16-Oct-24,97.00,97.00,96.11,96.95,744746
15-Oct-24,96.57,97.37,96.01,97.14,1466616
14-Oct-24,96.99,97.89,96.33,96.57,1267703
11-Oct-24,96.80,96.98,96.35,96.68,607382
10-Oct-24,95.90,96.89,95.69,96.80,585444
09-Oct-24,96.81,97.40,95.30,95.99,1076286
08-Oct-24,97.50,97.78,96.84,96.88,461234
07-Oct-24,96.90,97.16,96.50,96.70,763148
04-Oct-24,97.00,98.00,96.80,96.90,923473
03-Oct-24,97.25,97.25,97.00,97.00,557248
02-Oct-24,97.51,98.00,97.00,97.25,986855
01-Oct-24,99.00,99.42,96.98,97.50,1220175
30-Sep-24,99.95,100.10,99.62,99.98,517392
27-Sep-24,99.00,99.96,98.90,99.95,706650
26-Sep-24,98.95,99.57,98.50,98.90,813472
25-Sep-24,98.98,99.30,98.67,99.13,462785
24-Sep-24,99.90,99.94,98.51,99.00,1157367
23-Sep-24,100.00,100.30,99.50,99.82,839460
20-Sep-24,100.27,100.58,99.84,100.00,600499
19-Sep-24,100.57,101.00,99.95,100.27,677119
18-Sep-24,100.10,100.90,99.99,100.55,1228717
17-Sep-24,99.96,100.00,99.03,99.99,1446347
16-Sep-24,99.61,100.19,99.41,99.50,968579
13-Sep-24,100.00,100.18,99.50,99.59,3261353
12-Sep-24,101.15,101.15,98.55,99.73,2997201
11-Sep-24,101.28,101.55,100.72,100.84,979384
10-Sep-24,101.79,102.09,101.28,101.28,1051773
09-Sep-24,101.97,102.42,101.50,101.79,1302327
06-Sep-24,102.00,102.24,101.78,101.97,560769
05-Sep-24,102.33,102.35,101.53,101.53,995142
04-Sep-24,102.64,102.95,102.24,102.33,595351
03-Sep-24,102.80,103.00,102.60,102.64,739912
02-Sep-24,102.50,103.24,102.20,102.79,818134
30-Aug-24,102.90,103.80,102.76,103.57,650679
29-Aug-24,103.28,103.28,102.33,102.76,1118270
28-Aug-24,103.60,103.70,103.25,103.25,520445
27-Aug-24,102.80,103.80,102.66,103.44,795744
26-Aug-24,102.65,103.39,102.55,102.80,926539
23-Aug-24,103.10,103.10,102.10,102.65,1535080
22-Aug-24,102.59,103.00,102.29,102.90,1404908
21-Aug-24,102.16,103.20,102.00,102.59,811944
20-Aug-24,102.75,102.75,101.85,102.15,694256
19-Aug-24,102.50,102.88,102.15,102.19,724136
16-Aug-24,102.03,102.50,101.90,102.22,916947
15-Aug-24,101.82,102.20,101.75,102.15,755189
14-Aug-24,101.60,102.20,101.60,101.82,814573
13-Aug-24,101.70,102.26,101.60,101.85,736422
12-Aug-24,103.44,103.44,101.26,101.55,4836849
09-Aug-24,102.66,103.50,102.66,103.44,449633
08-Aug-24,103.15,103.79,102.65,103.17,521993
07-Aug-24,103.00,103.40,102.50,102.98,485055
06-Aug-24,102.95,103.69,102.30,102.80,616744
05-Aug-24,103.70,103.79,102.45,102.95,670640
02-Aug-24,101.96,104.40,101.80,104.19,2948437
01-Aug-24,101.55,102.93,101.55,101.76,583890
31-Jul-24,102.39,103.00,102.16,102.96,512553
30-Jul-24,103.89,103.89,102.00,102.16,491867
29-Jul-24,103.00,103.68,102.27,103.26,675652
26-Jul-24,103.49,103.98,101.89,102.21,744612
25-Jul-24,103.01,103.48,101.80,101.93,632415
24-Jul-24,103.00,103.28,102.71,103.01,728396
23-Jul-24,103.01,103.53,102.86,102.86,748109
22-Jul-24,102.40,103.50,102.40,103.01,849243
19-Jul-24,101.91,102.97,101.60,102.40,576603
18-Jul-24,102.20,102.61,101.65,101.65,540456
17-Jul-24,102.23,102.76,102.20,102.61,523642
16-Jul-24,102.02,103.00,101.80,102.90,765440

*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