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
11/06/2021	-1,92%	-0,19	9,70	9,71	9,53	10,04	86K	54
10/06/2021	-1,59%	-0,16	9,89	10,17	9,52	10,17	207K	93
09/06/2021	-6,07%	-0,65	10,05	10,70	10,05	11,20	408K	167
08/06/2021	8,08%	0,80	10,70	10,00	10,00	10,95	582K	205
07/06/2021	0,41%	0,04	9,90	9,81	9,70	10,20	220K	118
04/06/2021	-0,40%	-0,04	9,86	10,06	9,74	10,06	12K	10
02/06/2021	0,00%	0,00	9,90	9,90	9,66	10,11	95K	42
01/06/2021	1,64%	0,16	9,90	9,74	9,74	10,28	288K	99
31/05/2021	2,53%	0,24	9,74	9,50	9,42	9,74	73K	30
28/05/2021	-1,66%	-0,16	9,50	9,54	9,50	9,68	30K	18
27/05/2021	1,68%	0,16	9,66	9,66	9,54	9,66	3K	3

26/05/2021	0,00%	0,00	9,50	9,52	9,50	9,67	12K	9
25/05/2021	-0,11%	-0,01	9,50	9,62	9,50	9,65	7K	5
24/05/2021	-0,42%	-0,04	9,51	9,38	9,38	9,74	34K	15
21/05/2021	-2,25%	-0,22	9,55	9,52	9,48	9,79	14K	13
20/05/2021	2,95%	0,28	9,77	9,75	9,40	9,81	54K	26
19/05/2021	-4,04%	-0,40	9,49	9,69	9,47	9,70	57K	18
18/05/2021	-0,20%	-0,02	9,89	9,95	9,66	9,98	47K	20
17/05/2021	5,65%	0,53	9,91	9,41	9,41	9,97	117K	50
14/05/2021	-3,60%	-0,35	9,38	9,74	9,38	9,74	15K	10
13/05/2021	6,11%	0,56	9,73	9,25	9,21	9,77	94K	45
12/05/2021	-0,33%	-0,03	9,17	9,25	9,16	9,25	28K	11
11/05/2021	0,11%	0,01	9,20	9,22	9,20	9,36	13K	5
10/05/2021	-0,54%	-0,05	9,19	9,22	9,19	9,24	24K	12
07/05/2021	-0,65%	-0,06	9,24	9,27	9,24	9,45	32K	19
06/05/2021	1,09%	0,10	9,30	9,31	9,25	9,31	10K	5
05/05/2021	-0,11%	-0,01	9,20	9,30	9,17	9,50	132K	46
04/05/2021	-0,43%	-0,04	9,21	9,29	9,21	9,47	27K	16
03/05/2021	-1,28%	-0,12	9,25	9,36	9,16	9,47	60K	24
30/04/2021	-2,29%	-0,22	9,37	9,59	9,35	9,60	12K	13
29/04/2021	2,02%	0,19	9,59	9,43	9,43	9,60	7K	6
28/04/2021	-1,26%	-0,12	9,40	9,54	9,39	9,69	24K	12
27/04/2021	0,95%	0,09	9,52	9,42	9,42	9,52	3K	3
26/04/2021	-1,87%	-0,18	9,43	9,61	9,43	9,88	12K	8
23/04/2021	-1,44%	-0,14	9,61	9,79	9,61	10,09	124K	44
22/04/2021	2,42%	0,23	9,75	9,75	9,36	9,75	107K	39
20/04/2021	-2,16%	-0,21	9,52	9,61	9,52	9,61	13K	5
19/04/2021	2,53%	0,24	9,73	9,47	9,47	9,76	12K	8
16/04/2021	-0,21%	-0,02	9,49	9,50	9,45	9,63	34K	17
15/04/2021	-0,94%	-0,09	9,51	9,60	9,49	9,78	34K	25
14/04/2021	-1,03%	-0,10	9,60	9,79	9,60	9,83	23K	22
13/04/2021	-0,51%	-0,05	9,70	9,74	9,70	9,74	2K	2
12/04/2021	1,56%	0,15	9,75	9,88	9,58	9,88	41K	22
09/04/2021	-0,62%	-0,06	9,60	9,76	9,60	10,10	34K	22
08/04/2021	-0,21%	-0,02	9,66	9,63	9,62	9,66	6K	3
07/04/2021	-1,93%	-0,19	9,68	9,83	9,61	9,83	37K	13
06/04/2021	3,79%	0,36	9,87	9,60	9,60	10,15	77K	40
05/04/2021	-2,56%	-0,25	9,51	9,95	9,51	9,95	42K	22
01/04/2021	0,31%	0,03	9,76	10,06	9,53	10,38	97K	57
31/03/2021	4,40%	0,41	9,73	9,26	9,16	10,66	571K	248
30/03/2021	-1,79%	-0,17	9,32	9,25	9,19	9,46	28K	21
29/03/2021	2,59%	0,24	9,49	9,25	9,25	9,74	120K	56
26/03/2021	0,87%	0,08	9,25	9,20	9,20	9,25	3K	2
25/03/2021	-0,11%	-0,01	9,17	9,18	9,17	9,30	21K	10
24/03/2021	-0,33%	-0,03	9,18	9,29	9,17	9,29	19K	10
23/03/2021	-1,39%	-0,13	9,21	9,32	9,21	9,32	3K	3
22/03/2021	1,08%	0,10	9,34	9,18	9,16	9,38	6K	7
19/03/2021	0,33%	0,03	9,24	9,24	9,24	9,29	4K	4
18/03/2021	-2,23%	-0,21	9,21	9,25	9,21	9,29	30K	14
17/03/2021	1,40%	0,13	9,42	9,28	9,24	9,73	99K	57
16/03/2021	0,87%	0,08	9,29	9,23	9,23	9,46	10K	8
15/03/2021	-0,86%	-0,08	9,21	9,21	9,21	9,21	2K	1
12/03/2021	0,22%	0,02	9,29	9,20	9,15	9,49	40K	14
11/03/2021	1,20%	0,11	9,27	9,49	9,25	9,65	47K	31
10/03/2021	0,00%	0,00	9,16	9,20	9,15	9,20	26K	6
09/03/2021	0,11%	0,01	9,16	9,20	9,15	9,20	51K	14
08/03/2021	-2,14%	-0,20	9,15	9,30	9,15	9,30	53K	9
05/03/2021	2,07%	0,19	9,35	9,16	9,16	9,35	6K	2
04/03/2021	0,11%	0,01	9,16	9,16	9,16	9,20	14K	8
03/03/2021	-0,54%	-0,05	9,15	9,20	9,15	9,26	21K	13
02/03/2021	-1,08%	-0,10	9,20	9,21	9,20	9,25	126K	13
01/03/2021	-0,64%	-0,06	9,30	9,30	9,30	9,36	29K	17
26/02/2021	1,74%	0,16	9,36	9,23	9,21	9,79	79K	37
25/02/2021	-0,33%	-0,03	9,20	9,29	9,20	9,30	47K	18
24/02/2021	-0,75%	-0,07	9,23	9,26	9,23	9,49	53K	26
23/02/2021	1,64%	0,15	9,30	9,30	9,25	9,30	20K	13
22/02/2021	-3,79%	-0,36	9,15	9,36	9,05	9,36	237K	65
19/02/2021	0,96%	0,09	9,51	9,46	9,41	9,58	46K	29
18/02/2021	-3,68%	-0,36	9,42	9,95	9,42	9,95	125K	42
17/02/2021	0,82%	0,08	9,78	9,64	9,59	10,16	170K	49
12/02/2021	-0,61%	-0,06	9,70	9,93	9,70	9,94	28K	19
11/02/2021	-0,41%	-0,04	9,76	9,88	9,76	10,20	135K	84
10/02/2021	0,00%	0,00	9,80	10,03	9,80	10,03	17K	17
09/02/2021	-1,01%	-0,10	9,80	10,14	9,80	10,15	69K	29
08/02/2021	-0,70%	-0,07	9,90	9,97	9,90	10,17	85K	38
05/02/2021	-2,54%	-0,26	9,97	10,25	9,95	10,42	261K	83
04/02/2021	2,71%	0,27	10,23	10,05	10,03	10,37	162K	68
03/02/2021	1,94%	0,19	9,96	9,89	9,84	10,26	292K	99
02/02/2021	-0,20%	-0,02	9,77	9,70	9,70	9,94	114K	57
01/02/2021	0,31%	0,03	9,79	9,88	9,60	10,19	189K	86
29/01/2021	-10,29%	-1,12	9,76	10,65	9,60	11,14	552K	221
28/01/2021	1,59%	0,17	10,88	10,33	10,33	11,40	186K	101
27/01/2021	0,94%	0,10	10,71	10,31	10,06	11,00	154K	71
26/01/2021	-9,63%	-1,13	10,61	11,99	10,60	11,99	571K	161
22/01/2021	-8,28%	-1,06	11,74	13,56	11,01	13,80	1M	432
21/01/2021	21,90%	2,30	12,80	10,41	10,00	14,20	1M	450
20/01/2021	-2,60%	-0,28	10,50	11,00	10,49	11,20	97K	46
19/01/2021	1,99%	0,21	10,78	10,80	10,57	11,83	570K	194
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	-	-	9,79	9,80	9,75	9,83	19K	10

Date,Open,High,Low,Close,Volume
11-Jun-21,9.71,10.04,9.53,9.70,86351
10-Jun-21,10.17,10.17,9.52,9.89,206672
09-Jun-21,10.70,11.20,10.05,10.05,407911
08-Jun-21,10.00,10.95,10.00,10.70,582201
07-Jun-21,9.81,10.20,9.70,9.90,219697
04-Jun-21,10.06,10.06,9.74,9.86,11740
02-Jun-21,9.90,10.11,9.66,9.90,95349
01-Jun-21,9.74,10.28,9.74,9.90,288125
31-May-21,9.50,9.74,9.42,9.74,73494
28-May-21,9.54,9.68,9.50,9.50,29710
27-May-21,9.66,9.66,9.54,9.66,2886
26-May-21,9.52,9.67,9.50,9.50,12412
25-May-21,9.62,9.65,9.50,9.50,6680
24-May-21,9.38,9.74,9.38,9.51,33559
21-May-21,9.52,9.79,9.48,9.55,14400
20-May-21,9.75,9.81,9.40,9.77,53645
19-May-21,9.69,9.70,9.47,9.49,57312
18-May-21,9.95,9.98,9.66,9.89,47377
17-May-21,9.41,9.97,9.41,9.91,117421
14-May-21,9.74,9.74,9.38,9.38,15308
13-May-21,9.25,9.77,9.21,9.73,94482
12-May-21,9.25,9.25,9.16,9.17,27601
11-May-21,9.22,9.36,9.20,9.20,12940
10-May-21,9.22,9.24,9.19,9.19,23943
07-May-21,9.27,9.45,9.24,9.24,31718
06-May-21,9.31,9.31,9.25,9.30,10225
05-May-21,9.30,9.50,9.17,9.20,132245
04-May-21,9.29,9.47,9.21,9.21,26968
03-May-21,9.36,9.47,9.16,9.25,60367
30-Apr-21,9.59,9.60,9.35,9.37,12298
29-Apr-21,9.43,9.60,9.43,9.59,6658
28-Apr-21,9.54,9.69,9.39,9.40,23606
27-Apr-21,9.42,9.52,9.42,9.52,2844
26-Apr-21,9.61,9.88,9.43,9.43,12396
23-Apr-21,9.79,10.09,9.61,9.61,124310
22-Apr-21,9.75,9.75,9.36,9.75,107374
20-Apr-21,9.61,9.61,9.52,9.52,13363
19-Apr-21,9.47,9.76,9.47,9.73,12485
16-Apr-21,9.50,9.63,9.45,9.49,34234
15-Apr-21,9.60,9.78,9.49,9.51,33602
14-Apr-21,9.79,9.83,9.60,9.60,23359
13-Apr-21,9.74,9.74,9.70,9.70,1944
12-Apr-21,9.88,9.88,9.58,9.75,40766
09-Apr-21,9.76,10.10,9.60,9.60,34487
08-Apr-21,9.63,9.66,9.62,9.66,5778
07-Apr-21,9.83,9.83,9.61,9.68,36635
06-Apr-21,9.60,10.15,9.60,9.87,77126
05-Apr-21,9.95,9.95,9.51,9.51,42394
01-Apr-21,10.06,10.38,9.53,9.76,97230
31-Mar-21,9.26,10.66,9.16,9.73,570869
30-Mar-21,9.25,9.46,9.19,9.32,27992
29-Mar-21,9.25,9.74,9.25,9.49,119660
26-Mar-21,9.20,9.25,9.20,9.25,2770
25-Mar-21,9.18,9.30,9.17,9.17,21156
24-Mar-21,9.29,9.29,9.17,9.18,19296
23-Mar-21,9.32,9.32,9.21,9.21,2775
22-Mar-21,9.18,9.38,9.16,9.34,6476
19-Mar-21,9.24,9.29,9.24,9.24,3702
18-Mar-21,9.25,9.29,9.21,9.21,30486
17-Mar-21,9.28,9.73,9.24,9.42,98778
16-Mar-21,9.23,9.46,9.23,9.29,10302
15-Mar-21,9.21,9.21,9.21,9.21,1842
12-Mar-21,9.20,9.49,9.15,9.29,39592
11-Mar-21,9.49,9.65,9.25,9.27,47248
10-Mar-21,9.20,9.20,9.15,9.16,25636
09-Mar-21,9.20,9.20,9.15,9.16,51252
08-Mar-21,9.30,9.30,9.15,9.15,53160
05-Mar-21,9.16,9.35,9.16,9.35,5515
04-Mar-21,9.16,9.20,9.16,9.16,13776
03-Mar-21,9.20,9.26,9.15,9.15,21081
02-Mar-21,9.21,9.25,9.20,9.20,126054
01-Mar-21,9.30,9.36,9.30,9.30,28870
26-Feb-21,9.23,9.79,9.21,9.36,78626
25-Feb-21,9.29,9.30,9.20,9.20,47065
24-Feb-21,9.26,9.49,9.23,9.23,53217
23-Feb-21,9.30,9.30,9.25,9.30,20430
22-Feb-21,9.36,9.36,9.05,9.15,237203
19-Feb-21,9.46,9.58,9.41,9.51,46289
18-Feb-21,9.95,9.95,9.42,9.42,124584
17-Feb-21,9.64,10.16,9.59,9.78,170407
12-Feb-21,9.93,9.94,9.70,9.70,28245
11-Feb-21,9.88,10.20,9.76,9.76,134985
10-Feb-21,10.03,10.03,9.80,9.80,16844
09-Feb-21,10.14,10.15,9.80,9.80,69181
08-Feb-21,9.97,10.17,9.90,9.90,84744
05-Feb-21,10.25,10.42,9.95,9.97,260900
04-Feb-21,10.05,10.37,10.03,10.23,162041
03-Feb-21,9.89,10.26,9.84,9.96,292355
02-Feb-21,9.70,9.94,9.70,9.77,113944
01-Feb-21,9.88,10.19,9.60,9.79,188937
29-Jan-21,10.65,11.14,9.60,9.76,552476
28-Jan-21,10.33,11.40,10.33,10.88,186480
27-Jan-21,10.31,11.00,10.06,10.71,154014
26-Jan-21,11.99,11.99,10.60,10.61,570790
22-Jan-21,13.56,13.80,11.01,11.74,1143878
21-Jan-21,10.41,14.20,10.00,12.80,1281814
20-Jan-21,11.00,11.20,10.49,10.50,97221
19-Jan-21,10.80,11.83,10.57,10.78,569775
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...