Cotação atual, histórico e gráfico do papel: TXRX4

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 TXRX4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/01/2021	-4,08%	-0,45	10,57	11,30	10,31	11,33	304K	135
15/01/2021	4,95%	0,52	11,02	10,55	10,51	12,30	2M	757
14/01/2021	6,60%	0,65	10,50	9,87	9,69	10,50	278K	103
13/01/2021	-1,99%	-0,20	9,85	10,35	9,78	10,35	54K	23
12/01/2021	4,58%	0,44	10,05	9,65	9,54	10,50	334K	139
11/01/2021	-0,83%	-0,08	9,61	9,69	9,61	10,00	85K	40
08/01/2021	1,36%	0,13	9,69	9,56	9,52	9,69	31K	14
07/01/2021	-1,14%	-0,11	9,56	9,73	9,50	9,75	77K	28
06/01/2021	0,10%	0,01	9,67	9,67	9,43	9,67	45K	23
05/01/2021	0,10%	0,01	9,66	9,60	9,52	9,80	36K	17
04/01/2021	-1,33%	-0,13	9,65	9,81	9,35	9,93	192K	55

30/12/2020	-0,31%	-0,03	9,78	10,00	9,77	10,02	98K	34
29/12/2020	0,10%	0,01	9,81	9,73	9,73	10,34	165K	57
28/12/2020	-2,00%	-0,20	9,80	10,12	9,80	10,12	108K	54
23/12/2020	-4,21%	-0,44	10,00	10,54	9,90	10,78	391K	114
22/12/2020	6,31%	0,62	10,44	10,00	9,80	10,61	434K	162
21/12/2020	-0,51%	-0,05	9,82	9,95	9,51	10,10	112K	44
18/12/2020	-3,05%	-0,31	9,87	10,18	9,85	10,18	46K	13
17/12/2020	4,41%	0,43	10,18	9,76	9,76	10,55	297K	99
16/12/2020	-2,89%	-0,29	9,75	10,23	9,75	10,30	106K	35
15/12/2020	0,50%	0,05	10,04	10,09	9,73	10,39	138K	57
14/12/2020	2,04%	0,20	9,99	9,79	9,60	10,02	91K	46
11/12/2020	-0,10%	-0,01	9,79	9,88	9,60	9,88	108K	40
10/12/2020	-2,58%	-0,26	9,80	10,20	9,70	10,20	143K	52
09/12/2020	-4,19%	-0,44	10,06	10,63	10,00	11,15	778K	336
08/12/2020	6,49%	0,64	10,50	9,79	9,64	10,50	227K	81
07/12/2020	-2,28%	-0,23	9,86	10,15	9,85	10,15	34K	13
04/12/2020	2,13%	0,21	10,09	10,09	9,90	10,28	59K	31
03/12/2020	0,82%	0,08	9,88	9,75	9,51	10,03	140K	41
02/12/2020	1,77%	0,17	9,80	9,94	9,65	9,94	14K	8
01/12/2020	0,31%	0,03	9,63	9,72	9,50	10,00	73K	33
30/11/2020	-1,13%	-0,11	9,60	9,75	9,60	10,15	106K	40
27/11/2020	0,52%	0,05	9,71	9,67	9,65	10,66	329K	142
26/11/2020	-1,93%	-0,19	9,66	9,86	9,61	10,29	93K	50
25/11/2020	0,61%	0,06	9,85	9,65	9,55	9,85	34K	17
24/11/2020	-0,10%	-0,01	9,79	9,80	9,75	9,83	19K	10
23/11/2020	0,00%	0,00	9,80	9,80	9,61	9,80	32K	15
20/11/2020	1,24%	0,12	9,80	9,67	9,64	9,80	9K	4
19/11/2020	-1,22%	-0,12	9,68	9,63	9,61	9,95	55K	27
18/11/2020	3,05%	0,29	9,80	9,80	9,70	10,50	293K	85
17/11/2020	1,06%	0,10	9,51	9,50	9,50	9,65	26K	14
16/11/2020	-4,85%	-0,48	9,41	9,66	9,40	9,75	207K	57
13/11/2020	3,45%	0,33	9,89	9,80	9,64	9,94	29K	17
12/11/2020	-2,45%	-0,24	9,56	9,80	9,55	9,99	50K	27
11/11/2020	-3,83%	-0,39	9,80	10,17	9,80	11,01	313K	128
10/11/2020	7,94%	0,75	10,19	9,45	9,45	10,27	150K	74
09/11/2020	-2,68%	-0,26	9,44	10,00	9,44	10,00	37K	18
06/11/2020	0,10%	0,01	9,70	9,70	9,60	9,70	6K	6
05/11/2020	2,76%	0,26	9,69	9,46	9,43	9,69	12K	9
04/11/2020	0,00%	0,00	9,43	9,41	9,41	9,43	10K	11
03/11/2020	0,32%	0,03	9,43	9,44	9,41	9,45	26K	12
30/10/2020	-1,05%	-0,10	9,40	9,56	9,40	9,84	53K	24
29/10/2020	0,00%	0,00	9,50	9,50	9,45	9,98	82K	24
28/10/2020	-2,06%	-0,20	9,50	9,56	9,50	9,98	80K	27
27/10/2020	-0,51%	-0,05	9,70	10,00	9,52	10,16	33K	22
26/10/2020	0,21%	0,02	9,75	9,77	9,75	9,94	30K	18
23/10/2020	-3,66%	-0,37	9,73	10,20	9,73	10,44	328K	125
22/10/2020	4,23%	0,41	10,10	9,60	9,60	10,18	90K	39
21/10/2020	-1,62%	-0,16	9,69	9,85	9,51	9,90	63K	32
20/10/2020	-2,38%	-0,24	9,85	10,09	9,75	10,20	99K	36
19/10/2020	0,40%	0,04	10,09	10,01	9,66	10,59	269K	109
16/10/2020	4,15%	0,40	10,05	9,65	9,65	11,00	471K	216
15/10/2020	0,42%	0,04	9,65	9,47	9,46	9,65	52K	18
14/10/2020	1,05%	0,10	9,61	9,51	9,50	9,68	38K	21
13/10/2020	0,11%	0,01	9,51	9,62	9,51	9,73	50K	24
09/10/2020	-1,35%	-0,13	9,50	10,04	9,50	10,04	58K	30
08/10/2020	0,21%	0,02	9,63	9,62	9,55	10,00	47K	24
07/10/2020	0,00%	0,00	9,61	9,65	9,61	9,80	23K	20
06/10/2020	-5,60%	-0,57	9,61	10,18	9,60	10,25	76K	42
05/10/2020	6,04%	0,58	10,18	9,61	9,60	10,25	37K	22
02/10/2020	-3,42%	-0,34	9,60	10,15	9,57	10,15	77K	32
01/10/2020	2,90%	0,28	9,94	9,80	9,80	10,61	80K	47
30/09/2020	-1,43%	-0,14	9,66	9,60	9,60	10,49	40K	19
29/09/2020	-3,92%	-0,40	9,80	9,60	9,56	10,18	75K	20
28/09/2020	3,03%	0,30	10,20	9,51	9,51	10,20	72K	11
25/09/2020	0,51%	0,05	9,90	9,97	9,90	10,25	48K	30
24/09/2020	-1,50%	-0,15	9,85	10,00	9,85	10,30	98K	44
23/09/2020	-1,19%	-0,12	10,00	10,50	10,00	10,50	91K	28
22/09/2020	-1,75%	-0,18	10,12	10,95	10,12	10,95	46K	30
21/09/2020	-0,58%	-0,06	10,30	10,36	10,01	10,36	41K	25
18/09/2020	-6,16%	-0,68	10,36	10,61	10,35	11,00	44K	32
17/09/2020	1,10%	0,12	11,04	10,88	10,20	11,04	241K	91
16/09/2020	8,87%	0,89	10,92	10,15	10,15	11,50	589K	245
15/09/2020	-6,26%	-0,67	10,03	11,40	10,03	12,05	528K	266
14/09/2020	13,35%	1,26	10,70	9,80	9,61	10,70	140K	78
11/09/2020	0,21%	0,02	9,44	9,49	9,41	9,51	22K	16
10/09/2020	0,11%	0,01	9,42	9,41	9,41	9,79	58K	34
09/09/2020	-1,26%	-0,12	9,41	9,50	9,41	9,70	46K	30
08/09/2020	-2,56%	-0,25	9,53	9,55	9,35	10,00	125K	56
04/09/2020	-1,71%	-0,17	9,78	9,99	9,63	9,99	58K	33
03/09/2020	-2,45%	-0,25	9,95	10,58	9,90	10,58	144K	82
02/09/2020	-0,29%	-0,03	10,20	11,17	10,10	11,75	539K	247
01/09/2020	5,46%	0,53	10,23	9,74	9,60	10,55	209K	100
31/08/2020	-2,02%	-0,20	9,70	9,80	9,67	10,16	91K	48
28/08/2020	-2,94%	-0,30	9,90	10,21	9,80	11,00	262K	126
27/08/2020	-5,03%	-0,54	10,20	11,00	10,01	11,70	398K	158
26/08/2020	-14,08%	-1,76	10,74	12,62	10,74	12,80	876K	354
25/08/2020	47,93%	4,05	12,50	8,78	8,70	15,75	6M	2.049
24/08/2020	0,60%	0,05	8,45	8,88	8,34	8,88	19K	14
21/08/2020	-4,00%	-0,35	8,40	8,70	8,31	8,70	39K	25
20/08/2020	2,94%	0,25	8,75	8,50	8,25	8,75	29K	16
19/08/2020	-4,49%	-0,40	8,50	9,09	8,21	9,18	28K	22
18/08/2020	8,27%	0,68	8,90	8,35	8,21	8,90	71K	32
17/08/2020	-5,08%	-0,44	8,22	8,66	8,21	8,67	85K	25
14/08/2020	0,12%	0,01	8,66	8,65	8,65	8,77	18K	11
13/08/2020	-1,14%	-0,10	8,65	8,76	8,65	8,98	53K	28
12/08/2020	-0,79%	-0,07	8,75	8,81	8,75	9,15	73K	40
11/08/2020	-4,03%	-0,37	8,82	9,23	8,80	9,31	167K	55
10/08/2020	-0,11%	-0,01	9,19	9,22	9,19	9,40	33K	23
07/08/2020	-0,11%	-0,01	9,20	9,29	9,20	9,49	32K	16
06/08/2020	0,11%	0,01	9,21	9,42	9,19	9,58	84K	42
05/08/2020	0,55%	0,05	9,20	9,78	9,15	9,78	30K	26
04/08/2020	0,00%	0,00	9,15	9,19	9,15	9,80	135K	58
03/08/2020	-0,54%	-0,05	9,15	9,20	9,15	9,26	30K	15
31/07/2020	-2,65%	-0,25	9,20	9,79	9,20	9,80	125K	39
30/07/2020	0,00%	0,00	9,45	9,40	9,40	9,65	39K	32
29/07/2020	-1,56%	-0,15	9,45	9,60	9,30	9,95	215K	103
28/07/2020	-4,76%	-0,48	9,60	9,96	9,17	9,96	192K	51
27/07/2020	0,80%	0,08	10,08	10,02	10,00	10,19	86K	34
24/07/2020	-0,99%	-0,10	10,00	10,02	10,00	10,38	103K	48
23/07/2020	1,00%	0,10	10,10	10,47	10,07	10,47	44K	29
22/07/2020	-6,54%	-0,70	10,00	10,70	10,00	10,99	272K	105
21/07/2020	-2,28%	-0,25	10,70	11,29	10,51	11,42	168K	79
20/07/2020	-3,10%	-0,35	10,95	11,30	10,50	11,70	323K	138
17/07/2020	9,71%	1,00	11,30	10,40	10,40	12,79	636K	259
16/07/2020	1,08%	0,11	10,30	10,15	10,15	12,04	416K	200
15/07/2020	-1,45%	-0,15	10,19	10,40	10,05	10,60	105K	60
14/07/2020	-2,91%	-0,31	10,34	10,80	10,10	10,85	138K	54
13/07/2020	1,14%	0,12	10,65	10,53	10,53	10,92	113K	52
10/07/2020	-0,94%	-0,10	10,53	10,62	10,51	11,10	82K	55
09/07/2020	-2,74%	-0,30	10,63	10,53	10,53	10,90	102K	52
08/07/2020	-2,32%	-0,26	10,93	11,45	10,82	11,45	76K	47
07/07/2020	-0,97%	-0,11	11,19	10,50	10,50	11,39	126K	68
06/07/2020	-	-	11,30	11,50	10,90	11,50	139K	76

Date,Open,High,Low,Close,Volume
18-Jan-21,11.30,11.33,10.31,10.57,303636
15-Jan-21,10.55,12.30,10.51,11.02,1906140
14-Jan-21,9.87,10.50,9.69,10.50,277761
13-Jan-21,10.35,10.35,9.78,9.85,54074
12-Jan-21,9.65,10.50,9.54,10.05,334425
11-Jan-21,9.69,10.00,9.61,9.61,85361
08-Jan-21,9.56,9.69,9.52,9.69,30574
07-Jan-21,9.73,9.75,9.50,9.56,76707
06-Jan-21,9.67,9.67,9.43,9.67,44932
05-Jan-21,9.60,9.80,9.52,9.66,35795
04-Jan-21,9.81,9.93,9.35,9.65,191688
30-Dec-20,10.00,10.02,9.77,9.78,98026
29-Dec-20,9.73,10.34,9.73,9.81,165036
28-Dec-20,10.12,10.12,9.80,9.80,108489
23-Dec-20,10.54,10.78,9.90,10.00,390839
22-Dec-20,10.00,10.61,9.80,10.44,433848
21-Dec-20,9.95,10.10,9.51,9.82,112168
18-Dec-20,10.18,10.18,9.85,9.87,45559
17-Dec-20,9.76,10.55,9.76,10.18,297368
16-Dec-20,10.23,10.30,9.75,9.75,105962
15-Dec-20,10.09,10.39,9.73,10.04,137921
14-Dec-20,9.79,10.02,9.60,9.99,91321
11-Dec-20,9.88,9.88,9.60,9.79,108497
10-Dec-20,10.20,10.20,9.70,9.80,142935
09-Dec-20,10.63,11.15,10.00,10.06,778248
08-Dec-20,9.79,10.50,9.64,10.50,227091
07-Dec-20,10.15,10.15,9.85,9.86,33706
04-Dec-20,10.09,10.28,9.90,10.09,59408
03-Dec-20,9.75,10.03,9.51,9.88,140371
02-Dec-20,9.94,9.94,9.65,9.80,13604
01-Dec-20,9.72,10.00,9.50,9.63,72727
30-Nov-20,9.75,10.15,9.60,9.60,105520
27-Nov-20,9.67,10.66,9.65,9.71,329230
26-Nov-20,9.86,10.29,9.61,9.66,93325
25-Nov-20,9.65,9.85,9.55,9.85,33762
24-Nov-20,9.80,9.83,9.75,9.79,18591
23-Nov-20,9.80,9.80,9.61,9.80,31809
20-Nov-20,9.67,9.80,9.64,9.80,8764
19-Nov-20,9.63,9.95,9.61,9.68,55182
18-Nov-20,9.80,10.50,9.70,9.80,292516
17-Nov-20,9.50,9.65,9.50,9.51,25829
16-Nov-20,9.66,9.75,9.40,9.41,206653
13-Nov-20,9.80,9.94,9.64,9.89,29424
12-Nov-20,9.80,9.99,9.55,9.56,49644
11-Nov-20,10.17,11.01,9.80,9.80,312690
10-Nov-20,9.45,10.27,9.45,10.19,150274
09-Nov-20,10.00,10.00,9.44,9.44,36872
06-Nov-20,9.70,9.70,9.60,9.70,5799
05-Nov-20,9.46,9.69,9.43,9.69,12385
04-Nov-20,9.41,9.43,9.41,9.43,10363
03-Nov-20,9.44,9.45,9.41,9.43,26423
30-Oct-20,9.56,9.84,9.40,9.40,53115
29-Oct-20,9.50,9.98,9.45,9.50,82468
28-Oct-20,9.56,9.98,9.50,9.50,80056
27-Oct-20,10.00,10.16,9.52,9.70,33219
26-Oct-20,9.77,9.94,9.75,9.75,30403
23-Oct-20,10.20,10.44,9.73,9.73,328012
22-Oct-20,9.60,10.18,9.60,10.10,89781
21-Oct-20,9.85,9.90,9.51,9.69,62757
20-Oct-20,10.09,10.20,9.75,9.85,99028
19-Oct-20,10.01,10.59,9.66,10.09,269087
16-Oct-20,9.65,11.00,9.65,10.05,470774
15-Oct-20,9.47,9.65,9.46,9.65,52249
14-Oct-20,9.51,9.68,9.50,9.61,38083
13-Oct-20,9.62,9.73,9.51,9.51,50054
09-Oct-20,10.04,10.04,9.50,9.50,58482
08-Oct-20,9.62,10.00,9.55,9.63,47289
07-Oct-20,9.65,9.80,9.61,9.61,23206
06-Oct-20,10.18,10.25,9.60,9.61,75812
05-Oct-20,9.61,10.25,9.60,10.18,36722
02-Oct-20,10.15,10.15,9.57,9.60,76767
01-Oct-20,9.80,10.61,9.80,9.94,79608
30-Sep-20,9.60,10.49,9.60,9.66,39581
29-Sep-20,9.60,10.18,9.56,9.80,75122
28-Sep-20,9.51,10.20,9.51,10.20,71861
25-Sep-20,9.97,10.25,9.90,9.90,48091
24-Sep-20,10.00,10.30,9.85,9.85,97861
23-Sep-20,10.50,10.50,10.00,10.00,90713
22-Sep-20,10.95,10.95,10.12,10.12,46342
21-Sep-20,10.36,10.36,10.01,10.30,41015
18-Sep-20,10.61,11.00,10.35,10.36,43929
17-Sep-20,10.88,11.04,10.20,11.04,240529
16-Sep-20,10.15,11.50,10.15,10.92,589301
15-Sep-20,11.40,12.05,10.03,10.03,527868
14-Sep-20,9.80,10.70,9.61,10.70,140196
11-Sep-20,9.49,9.51,9.41,9.44,21776
10-Sep-20,9.41,9.79,9.41,9.42,58385
09-Sep-20,9.50,9.70,9.41,9.41,45628
08-Sep-20,9.55,10.00,9.35,9.53,124790
04-Sep-20,9.99,9.99,9.63,9.78,58280
03-Sep-20,10.58,10.58,9.90,9.95,143799
02-Sep-20,11.17,11.75,10.10,10.20,538724
01-Sep-20,9.74,10.55,9.60,10.23,209288
31-Aug-20,9.80,10.16,9.67,9.70,91361
28-Aug-20,10.21,11.00,9.80,9.90,261818
27-Aug-20,11.00,11.70,10.01,10.20,398478
26-Aug-20,12.62,12.80,10.74,10.74,876355
25-Aug-20,8.78,15.75,8.70,12.50,6116917
24-Aug-20,8.88,8.88,8.34,8.45,19014
21-Aug-20,8.70,8.70,8.31,8.40,38612
20-Aug-20,8.50,8.75,8.25,8.75,28684
19-Aug-20,9.09,9.18,8.21,8.50,27940
18-Aug-20,8.35,8.90,8.21,8.90,71440
17-Aug-20,8.66,8.67,8.21,8.22,84555
14-Aug-20,8.65,8.77,8.65,8.66,18194
13-Aug-20,8.76,8.98,8.65,8.65,52866
12-Aug-20,8.81,9.15,8.75,8.75,73368
11-Aug-20,9.23,9.31,8.80,8.82,167402
10-Aug-20,9.22,9.40,9.19,9.19,33325
07-Aug-20,9.29,9.49,9.20,9.20,31657
06-Aug-20,9.42,9.58,9.19,9.21,83819
05-Aug-20,9.78,9.78,9.15,9.20,29720
04-Aug-20,9.19,9.80,9.15,9.15,134923
03-Aug-20,9.20,9.26,9.15,9.15,30398
31-Jul-20,9.79,9.80,9.20,9.20,124539
30-Jul-20,9.40,9.65,9.40,9.45,38936
29-Jul-20,9.60,9.95,9.30,9.45,214917
28-Jul-20,9.96,9.96,9.17,9.60,192027
27-Jul-20,10.02,10.19,10.00,10.08,86136
24-Jul-20,10.02,10.38,10.00,10.00,102709
23-Jul-20,10.47,10.47,10.07,10.10,43856
22-Jul-20,10.70,10.99,10.00,10.00,272105
21-Jul-20,11.29,11.42,10.51,10.70,168496
20-Jul-20,11.30,11.70,10.50,10.95,322899
17-Jul-20,10.40,12.79,10.40,11.30,636071
16-Jul-20,10.15,12.04,10.15,10.30,416404
15-Jul-20,10.40,10.60,10.05,10.19,105139
14-Jul-20,10.80,10.85,10.10,10.34,138160
13-Jul-20,10.53,10.92,10.53,10.65,112860
10-Jul-20,10.62,11.10,10.51,10.53,82071
09-Jul-20,10.53,10.90,10.53,10.63,102340
08-Jul-20,11.45,11.45,10.82,10.93,76259
07-Jul-20,10.50,11.39,10.50,11.19,126116
06-Jul-20,11.50,11.50,10.90,11.30,138667

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TXRX4

cotações, gráficos e mais...