Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TRXY11 - FII TRXY - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 7,84 | 7,84 | +0,90% | 7,76 | 7,85 | 7,80 | 7,79 | 7,84 | 357 | 12.567.163 |
| 17/7/2026 | 8,00 | 7,77 | -2,63% | 7,75 | 8,00 | 7,84 | 7,77 | 7,87 | 3.045 | 81.382.095 |
| 16/7/2026 | 8,05 | 7,98 | -0,25% | 7,90 | 8,05 | 7,94 | 7,98 | 7,99 | 1.514 | 30.871.542 |
| 15/7/2026 | 8,13 | 8,00 | -1,36% | 7,87 | 8,13 | 7,92 | 7,89 | 8,00 | 7.660 | 52.588.758 |
| 14/7/2026 | 8,15 | 8,11 | +0,25% | 7,89 | 8,15 | 7,98 | 7,92 | 8,11 | 3.781 | 68.718.670 |
| 13/7/2026 | 8,27 | 8,09 | -1,82% | 8,09 | 8,27 | 8,13 | 8,08 | 8,09 | 330 | 22.270.953 |
| 10/7/2026 | 8,35 | 8,24 | -0,36% | 8,14 | 8,35 | 8,18 | 8,18 | 8,24 | 256 | 18.729.821 |
| 9/7/2026 | 8,24 | 8,27 | +1,35% | 8,10 | 8,75 | 8,27 | 8,20 | 8,27 | 273 | 36.183.483 |
| 8/7/2026 | 8,27 | 8,16 | -1,45% | 8,11 | 8,27 | 8,14 | 8,16 | 8,17 | 260 | 18.404.298 |
| 7/7/2026 | 8,35 | 8,28 | -0,24% | 8,15 | 8,35 | 8,20 | 8,16 | 8,28 | 2.070 | 27.294.852 |
| 6/7/2026 | 8,35 | 8,30 | +0,12% | 8,26 | 8,35 | 8,29 | 8,27 | 8,30 | 158 | 4.340.752 |
| 3/7/2026 | 8,30 | 8,29 | +0,61% | 8,23 | 8,30 | 8,29 | 8,28 | 8,29 | 109 | 1.951.917 |
| 2/7/2026 | 8,36 | 8,24 | +0,24% | 8,23 | 8,36 | 8,25 | 8,24 | 8,30 | 1.813 | 10.723.517 |
| 1/7/2026 | 8,48 | 8,22 | -3,29% | 8,22 | 8,48 | 8,34 | 8,22 | 8,40 | 212 | 9.520.407 |
| 30/6/2026 | 8,57 | 8,50 | 0,00% | 8,49 | 8,57 | 8,51 | 8,50 | 8,56 | 254 | 7.431.875 |
| 29/6/2026 | 8,36 | 8,50 | +1,55% | 8,25 | 8,50 | 8,34 | 8,28 | 8,50 | 1.612 | 11.634.498 |
| 26/6/2026 | 8,37 | 8,37 | +0,48% | 8,23 | 8,37 | 8,30 | 8,30 | 8,37 | 133 | 7.756.778 |
| 25/6/2026 | 8,39 | 8,33 | -0,72% | 8,21 | 8,44 | 8,25 | 8,22 | 8,33 | 3.884 | 22.406.165 |
| 24/6/2026 | 8,35 | 8,39 | +1,08% | 8,24 | 8,74 | 8,41 | 8,27 | 8,39 | 8.650 | 52.369.933 |
| 23/6/2026 | 8,31 | 8,30 | +0,48% | 8,21 | 8,31 | 8,25 | 8,26 | 8,30 | 1.260 | 10.236.010 |
| 22/6/2026 | 8,31 | 8,26 | -0,60% | 8,21 | 8,40 | 8,26 | 8,22 | 8,26 | 880 | 16.664.581 |
| 19/6/2026 | 8,32 | 8,31 | +1,34% | 8,19 | 8,36 | 8,25 | 8,23 | 8,31 | 1.933 | 18.591.150 |
| 18/6/2026 | 8,40 | 8,20 | -1,68% | 8,20 | 8,40 | 8,26 | 8,21 | 8,32 | 275 | 11.806.663 |
| 17/6/2026 | 8,50 | 8,34 | +0,60% | 8,15 | 8,50 | 8,24 | 8,18 | 8,34 | 2.286 | 39.328.927 |
| 16/6/2026 | 8,71 | 8,29 | -3,83% | 8,22 | 8,73 | 8,58 | 8,29 | 8,45 | 1.829 | 109.919.192 |
| 15/6/2026 | 8,41 | 8,62 | +2,50% | 8,38 | 8,70 | 8,51 | 8,62 | 8,65 | 527 | 23.064.874 |
| 12/6/2026 | 8,32 | 8,41 | +0,96% | 8,16 | 8,41 | 8,25 | 8,19 | 8,41 | 2.135 | 14.106.432 |
| 11/6/2026 | 8,40 | 8,33 | -1,30% | 8,11 | 8,44 | 8,20 | 8,15 | 8,33 | 8.334 | 23.892.237 |
| 10/6/2026 | 8,46 | 8,44 | -0,47% | 8,05 | 8,46 | 8,22 | 8,44 | 8,46 | 4.664 | 39.741.079 |
| 9/6/2026 | 8,53 | 8,48 | +1,56% | 8,45 | 8,53 | 8,46 | 8,45 | 8,48 | 122 | 2.675.693 |
| 8/6/2026 | 8,44 | 8,35 | 0,00% | 8,35 | 8,55 | 8,46 | 8,35 | 8,48 | 132 | 2.305.433 |
| 5/6/2026 | 8,59 | 8,35 | -1,53% | 8,31 | 8,68 | 8,47 | 8,35 | 8,48 | 1.899 | 16.690.111 |
| 3/6/2026 | 8,57 | 8,48 | 0,00% | 8,48 | 8,70 | 8,52 | 8,48 | 8,50 | 178 | 2.590.567 |
| 2/6/2026 | 8,54 | 8,48 | +0,36% | 8,46 | 8,59 | 8,50 | 8,48 | 8,58 | 1.259 | 6.785.647 |
| 1/6/2026 | 8,74 | 8,45 | -2,31% | 8,45 | 8,74 | 8,61 | 8,46 | 8,55 | 1.093 | 22.797.823 |
| 29/5/2026 | 8,58 | 8,65 | +1,88% | 8,49 | 8,71 | 8,60 | 8,65 | 8,70 | 523 | 14.952.122 |
| 28/5/2026 | 8,45 | 8,49 | -0,12% | 8,42 | 8,53 | 8,46 | 8,49 | 8,52 | 144 | 7.207.578 |
| 27/5/2026 | 8,33 | 8,50 | +0,95% | 8,21 | 8,50 | 8,35 | 8,32 | 8,50 | 1.403 | 31.136.917 |
| 26/5/2026 | 8,65 | 8,42 | -1,64% | 8,28 | 8,66 | 8,38 | 8,30 | 8,42 | 627 | 31.054.742 |
| 25/5/2026 | 8,68 | 8,56 | -0,35% | 8,45 | 8,71 | 8,54 | 8,47 | 8,56 | 1.188 | 16.308.434 |
| 22/5/2026 | 8,60 | 8,59 | -0,12% | 8,47 | 8,60 | 8,53 | 8,52 | 8,59 | 126 | 4.810.549 |
| 21/5/2026 | 8,46 | 8,60 | +4,50% | 8,40 | 8,60 | 8,48 | 8,47 | 8,60 | 184 | 8.723.369 |
| 20/5/2026 | 8,71 | 8,23 | -5,18% | 8,16 | 8,71 | 8,37 | 8,23 | 8,39 | 898 | 25.903.635 |
| 19/5/2026 | 8,66 | 8,68 | +0,23% | 8,58 | 8,69 | 8,63 | 8,61 | 8,68 | 120 | 19.284.030 |
| 18/5/2026 | 8,56 | 8,66 | +1,17% | 8,55 | 8,68 | 8,58 | 8,60 | 8,66 | 167 | 10.655.685 |
| 15/5/2026 | 8,51 | 8,56 | +1,54% | 8,49 | 8,56 | 8,51 | 8,53 | 8,56 | 216 | 5.721.702 |
| 14/5/2026 | 8,30 | 8,43 | +2,80% | 8,30 | 8,51 | 8,45 | 8,41 | 8,43 | 186 | 10.044.207 |
| 13/5/2026 | 8,51 | 8,20 | -2,38% | 8,20 | 8,51 | 8,35 | 8,21 | 8,35 | 226 | 19.447.494 |
| 12/5/2026 | 8,57 | 8,40 | +0,12% | 8,26 | 8,57 | 8,43 | 8,40 | 8,51 | 404 | 12.814.638 |
| 11/5/2026 | 8,72 | 8,39 | -3,01% | 8,39 | 8,72 | 8,57 | 8,42 | 8,55 | 334 | 16.632.892 |
| 8/5/2026 | 8,71 | 8,65 | 0,00% | 8,65 | 8,71 | 8,65 | 8,65 | 8,69 | 3.049 | 69.906.772 |
| 7/5/2026 | 8,70 | 8,65 | -0,35% | 8,64 | 8,71 | 8,65 | 8,65 | 8,71 | 2.220 | 13.614.632 |
| 6/5/2026 | 8,72 | 8,68 | -0,80% | 8,56 | 8,72 | 8,62 | 8,67 | 8,68 | 234 | 9.955.611 |
| 5/5/2026 | 8,65 | 8,75 | +1,16% | 8,64 | 8,85 | 8,75 | 8,72 | 8,75 | 290 | 15.385.933 |
| 4/5/2026 | 8,80 | 8,65 | -2,15% | 8,51 | 8,81 | 8,68 | 8,52 | 8,65 | 978 | 32.960.684 |
| 30/4/2026 | 8,93 | 8,84 | -0,90% | 8,50 | 8,96 | 8,84 | 8,84 | 8,92 | 216 | 25.034.729 |
| 29/4/2026 | 8,90 | 8,92 | +1,25% | 8,83 | 8,93 | 8,90 | 8,90 | 8,92 | 102 | 5.962.233 |
| 28/4/2026 | 8,90 | 8,81 | -0,79% | 8,78 | 8,90 | 8,83 | 8,81 | 8,86 | 1.478 | 8.420.263 |
| 27/4/2026 | 8,94 | 8,88 | -0,22% | 8,62 | 8,99 | 8,81 | 8,85 | 8,88 | 3.035 | 24.350.873 |
| 24/4/2026 | 8,92 | 8,90 | -0,34% | 8,85 | 8,94 | 8,88 | 8,89 | 8,90 | 2.572 | 7.108.463 |
| 23/4/2026 | 8,90 | 8,93 | +0,34% | 8,89 | 8,95 | 8,92 | 8,90 | 8,93 | 119 | 7.210.908 |
| 22/4/2026 | 9,00 | 8,90 | -0,67% | 8,86 | 9,00 | 8,92 | 8,89 | 8,90 | 184 | 12.228.767 |
| 20/4/2026 | 9,01 | 8,96 | 0,00% | 8,91 | 9,01 | 8,96 | 8,97 | 9,00 | 152 | 3.976.512 |
| 17/4/2026 | 9,05 | 8,96 | -0,44% | 8,89 | 9,05 | 8,93 | 8,91 | 8,96 | 2.108 | 34.455.369 |
| 16/4/2026 | 9,02 | 9,00 | -0,11% | 8,95 | 9,08 | 9,00 | 8,99 | 9,00 | 153 | 6.892.657 |
| 15/4/2026 | 9,05 | 9,01 | -0,44% | 8,98 | 9,11 | 9,01 | 8,98 | 9,01 | 176 | 6.201.832 |
| 14/4/2026 | 9,06 | 9,05 | +0,44% | 8,95 | 9,13 | 9,11 | 8,98 | 9,05 | 1.189 | 146.701.854 |
| 13/4/2026 | 9,09 | 9,01 | -0,88% | 8,96 | 9,66 | 9,06 | 8,96 | 9,01 | 346 | 26.374.859 |
| 10/4/2026 | 9,08 | 9,09 | +0,11% | 8,96 | 9,09 | 9,00 | 8,97 | 9,09 | 137 | 11.729.512 |
| 9/4/2026 | 9,06 | 9,08 | +1,11% | 8,94 | 9,08 | 8,96 | 9,08 | 9,09 | 146 | 17.099.454 |
| 8/4/2026 | 9,24 | 8,98 | -2,81% | 8,95 | 9,24 | 8,99 | 8,98 | 9,07 | 173 | 11.146.898 |
| 7/4/2026 | 8,97 | 9,24 | +1,43% | 8,97 | 9,24 | 9,05 | 8,97 | 9,24 | 153 | 4.693.324 |
| 6/4/2026 | 9,19 | 9,11 | +0,22% | 8,97 | 9,19 | 9,11 | 9,01 | 9,11 | 135 | 3.390.847 |
| 2/4/2026 | 9,10 | 9,09 | +0,44% | 9,04 | 9,10 | 9,06 | 9,08 | 9,09 | 75 | 2.760.791 |
| 1/4/2026 | 9,07 | 9,05 | -0,55% | 9,05 | 9,10 | 9,08 | 9,06 | 9,09 | 57 | 1.957.207 |
| 31/3/2026 | 9,08 | 9,10 | +0,33% | 9,05 | 9,17 | 9,08 | 9,06 | 9,10 | 121 | 12.660.625 |
| 30/3/2026 | 9,02 | 9,07 | +1,57% | 9,02 | 9,19 | 9,08 | 9,07 | 9,08 | 84 | 4.516.418 |
| 27/3/2026 | 9,17 | 8,93 | -1,54% | 8,71 | 9,25 | 8,97 | 8,92 | 9,09 | 1.612 | 41.153.325 |
| 26/3/2026 | 9,24 | 9,07 | -1,84% | 8,90 | 9,24 | 9,06 | 9,07 | 9,14 | 138 | 5.044.365 |
| 25/3/2026 | 9,23 | 9,24 | -0,11% | 9,03 | 9,24 | 9,13 | 9,05 | 9,24 | 118 | 3.816.793 |
| 24/3/2026 | 9,19 | 9,25 | +1,65% | 9,00 | 9,25 | 9,09 | 9,00 | 9,25 | 177 | 9.368.407 |
| 23/3/2026 | 9,17 | 9,10 | +0,33% | 8,73 | 9,30 | 8,99 | 9,02 | 9,10 | 612 | 14.908.524 |
| 20/3/2026 | 8,97 | 9,07 | +2,14% | 8,50 | 9,35 | 9,00 | 8,75 | 9,07 | 483 | 16.187.149 |
| 19/3/2026 | 9,09 | 8,88 | -1,33% | 8,88 | 9,22 | 9,02 | 8,88 | 9,03 | 93 | 5.275.284 |
| 18/3/2026 | 9,16 | 9,00 | -3,74% | 8,82 | 9,34 | 9,07 | 9,00 | 9,15 | 107 | 6.581.311 |
| 17/3/2026 | 9,30 | 9,35 | +1,63% | 8,92 | 9,35 | 9,12 | 9,15 | 9,34 | 73 | 3.904.035 |
| 16/3/2026 | 9,26 | 9,20 | -0,65% | 9,16 | 9,39 | 9,25 | 9,17 | 9,20 | 88 | 2.288.227 |
| 13/3/2026 | 9,26 | 9,26 | +1,09% | 8,99 | 9,26 | 9,17 | 9,18 | 9,26 | 98 | 4.275.299 |
| 12/3/2026 | 9,03 | 9,16 | +1,44% | 9,00 | 9,64 | 9,12 | 9,01 | 9,17 | 110 | 8.254.949 |
| 11/3/2026 | 9,09 | 9,03 | +0,33% | 9,00 | 9,15 | 9,02 | 9,00 | 9,03 | 150 | 8.855.578 |
| 10/3/2026 | 9,45 | 9,00 | -4,36% | 8,81 | 9,45 | 9,10 | 9,01 | 9,05 | 647 | 53.125.251 |
| 9/3/2026 | 9,35 | 9,41 | +2,17% | 9,18 | 9,54 | 9,35 | 9,25 | 9,40 | 93 | 2.924.499 |
| 6/3/2026 | 9,26 | 9,21 | +0,55% | 9,15 | 9,35 | 9,22 | 9,21 | 9,35 | 126 | 5.493.864 |
| 5/3/2026 | 9,42 | 9,16 | -1,72% | 9,16 | 9,44 | 9,25 | 9,17 | 9,41 | 167 | 5.340.920 |
| 4/3/2026 | 9,40 | 9,32 | +0,22% | 9,30 | 9,75 | 9,42 | 9,31 | 9,41 | 118 | 4.970.045 |
| 3/3/2026 | 9,35 | 9,30 | 0,00% | 9,30 | 9,68 | 9,41 | 9,30 | 9,41 | 90 | 4.651.595 |
| 2/3/2026 | 9,75 | 9,30 | -3,63% | 8,78 | 9,94 | 9,41 | 9,34 | 9,55 | 333 | 17.921.084 |
| 27/2/2026 | 9,61 | 9,65 | 0,00% | 9,61 | 9,65 | 9,64 | 9,61 | 9,65 | 105 | 15.621.840 |
| 26/2/2026 | 9,65 | 9,65 | +0,42% | 9,61 | 9,65 | 9,64 | 9,63 | 9,65 | 45 | 8.891.334 |
| 25/2/2026 | 9,65 | 9,61 | -0,31% | 9,60 | 9,65 | 9,64 | 9,62 | 9,65 | 46 | 920.706 |
| 24/2/2026 | 9,65 | 9,64 | +0,31% | 9,60 | 9,65 | 9,62 | 9,60 | 9,65 | 64 | 3.696.568 |
| 23/2/2026 | 9,70 | 9,61 | -0,41% | 9,59 | 9,74 | 9,64 | 9,61 | 9,65 | 112 | 3.282.653 |
| 20/2/2026 | 9,57 | 9,65 | +0,94% | 9,57 | 9,70 | 9,64 | 9,60 | 9,66 | 67 | 1.288.777 |
| 19/2/2026 | 9,70 | 9,56 | -0,93% | 9,56 | 9,70 | 9,64 | 9,57 | 9,61 | 97 | 2.828.427 |
| 18/2/2026 | 9,50 | 9,65 | +1,58% | 9,44 | 9,65 | 9,58 | 9,58 | 9,70 | 92 | 5.105.406 |
| 13/2/2026 | 9,52 | 9,50 | -0,31% | 9,42 | 9,58 | 9,52 | 9,50 | 9,56 | 388 | 102.347.967 |
| 11/2/2026 | 9,53 | 9,53 | 0,00% | 9,38 | 9,63 | 9,46 | 9,40 | 9,53 | 224 | 15.583.301 |
| 10/2/2026 | 9,40 | 9,53 | +1,38% | 9,34 | 9,53 | 9,43 | 9,35 | 9,53 | 109 | 5.724.094 |
| 9/2/2026 | 9,35 | 9,40 | +0,64% | 9,32 | 9,48 | 9,38 | 9,35 | 9,40 | 327 | 7.745.832 |
| 6/2/2026 | 9,45 | 9,34 | -0,11% | 9,34 | 9,54 | 9,42 | 9,34 | 9,35 | 284 | 9.577.573 |
| 5/2/2026 | 9,55 | 9,35 | -2,20% | 9,35 | 9,55 | 9,38 | 9,35 | 9,43 | 80 | 4.157.762 |
| 4/2/2026 | 9,44 | 9,56 | +1,27% | 9,36 | 9,68 | 9,45 | 9,38 | 9,56 | 100 | 6.980.330 |
| 3/2/2026 | 9,70 | 9,44 | -0,42% | 9,40 | 9,70 | 9,46 | 9,40 | 9,44 | 91 | 3.351.823 |
| 2/2/2026 | 9,50 | 9,48 | -0,21% | 9,40 | 9,78 | 9,47 | 9,39 | 9,48 | 156 | 7.912.440 |
| 30/1/2026 | 9,44 | 9,50 | +0,64% | 9,40 | 9,63 | 9,48 | 9,50 | 9,52 | 273 | 8.859.824 |
| 29/1/2026 | 9,79 | 9,44 | -5,60% | 9,42 | 9,79 | 9,53 | 9,44 | 9,69 | 439 | 8.697.527 |
| 28/1/2026 | 9,41 | 10,00 | +6,27% | 9,37 | 10,00 | 9,54 | 9,41 | 9,96 | 253 | 15.612.557 |
| 27/1/2026 | 9,39 | 9,41 | +0,11% | 9,37 | 9,41 | 9,38 | 9,37 | 9,41 | 184 | 10.053.685 |
| 26/1/2026 | 9,42 | 9,40 | -0,21% | 9,35 | 9,42 | 9,40 | 9,34 | 9,41 | 351 | 7.915.072 |
| 23/1/2026 | 9,41 | 9,42 | +0,11% | 9,35 | 9,42 | 9,40 | 9,39 | 9,42 | 201 | 6.577.141 |
| 22/1/2026 | 9,58 | 9,41 | -1,77% | 9,41 | 9,59 | 9,44 | 9,40 | 9,41 | 128 | 6.428.122 |
| 21/1/2026 | 9,59 | 9,58 | 0,00% | 9,40 | 9,59 | 9,48 | 9,42 | 9,58 | 40 | 870.498 |