São Paulo - Delayed Quote BRL

Etf Trigono Teva Acoes Micro Cap / Small Cap Fundo De Indice (TRIG11.SA)

41.56

-0.03

(-0.07%)

At close: April 25 at 5:16:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	41.79	41.79	41.31	41.56	41.56	6,802
Apr 24, 2025	40.40	41.65	40.40	41.59	41.59	800
Apr 23, 2025	40.50	40.86	40.39	40.40	40.40	4,687
Apr 22, 2025	38.95	40.35	38.95	40.31	40.31	350
Apr 17, 2025	39.16	39.78	39.16	39.70	39.70	379
Apr 16, 2025	38.77	38.94	38.20	38.94	38.94	353
Apr 15, 2025	38.67	38.89	38.62	38.77	38.77	611
Apr 14, 2025	38.38	38.62	38.25	38.58	38.58	2,784
Apr 11, 2025	37.33	38.00	37.26	37.91	37.91	8,967
Apr 10, 2025	37.25	37.71	37.01	37.29	37.29	2,747
Apr 9, 2025	36.69	38.70	36.69	37.94	37.94	16,281
Apr 8, 2025	37.70	37.80	36.67	36.69	36.69	8,720
Apr 7, 2025	37.40	37.75	36.37	37.11	37.11	8,996
Apr 4, 2025	38.78	38.78	37.50	37.62	37.62	1,579
Apr 3, 2025	39.05	39.40	38.85	38.85	38.85	599
Apr 2, 2025	38.30	38.49	38.18	38.48	38.48	353
Apr 1, 2025	37.90	38.18	37.88	38.07	38.07	677
Mar 31, 2025	38.09	38.09	37.58	37.75	37.75	1,192
Mar 28, 2025	38.40	38.40	37.77	38.09	38.09	6,107
Mar 27, 2025	38.29	38.88	38.29	38.49	38.49	680
Mar 26, 2025	38.19	38.52	38.16	38.25	38.25	8,963
Mar 25, 2025	37.71	38.45	37.58	37.94	37.94	1,655
Mar 24, 2025	37.79	37.90	37.38	37.38	37.38	793
Mar 21, 2025	37.74	37.80	37.66	37.79	37.79	3,894
Mar 20, 2025	38.00	38.47	37.91	37.91	37.91	6,649
Mar 19, 2025	37.33	38.32	37.15	38.10	38.10	3,339
Mar 18, 2025	37.69	37.76	37.51	37.76	37.76	909
Mar 17, 2025	36.97	37.60	36.97	37.57	37.57	2,863
Mar 14, 2025	36.03	37.00	36.03	36.97	36.97	494
Mar 13, 2025	35.80	35.93	35.28	35.87	35.87	10,463
Mar 12, 2025	35.80	36.13	35.69	35.80	35.80	2,027
Mar 11, 2025	35.96	35.96	35.34	35.67	35.67	547
Mar 10, 2025	36.15	36.31	35.93	35.93	35.93	70
Mar 7, 2025	35.61	36.35	35.14	36.15	36.15	1,356
Mar 6, 2025	35.10	35.66	34.77	35.31	35.31	16,071
Mar 5, 2025	35.72	35.72	34.75	35.04	35.04	840
Feb 28, 2025	35.75	35.75	34.86	35.00	35.00	10,602
Feb 27, 2025	35.49	35.84	35.45	35.84	35.84	10,806
Feb 26, 2025	36.36	36.52	35.53	35.53	35.53	430
Feb 25, 2025	36.80	36.80	36.21	36.35	36.35	1,014
Feb 24, 2025	37.15	37.27	36.47	36.47	36.47	84
Feb 21, 2025	37.23	37.47	37.10	37.29	37.29	17,601
Feb 20, 2025	37.01	37.23	37.01	37.11	37.11	249
Feb 19, 2025	37.54	37.89	37.30	37.37	37.37	194
Feb 18, 2025	37.64	37.96	37.64	37.65	37.65	908
Feb 17, 2025	37.54	38.19	37.54	37.98	37.98	4,363
Feb 14, 2025	35.80	37.23	35.80	37.13	37.13	12,951
Feb 13, 2025	35.50	35.76	35.43	35.62	35.62	13,388
Feb 12, 2025	35.90	35.90	35.56	35.65	35.65	3,281
Feb 11, 2025	35.99	36.26	35.99	36.26	36.26	21,038
Feb 10, 2025	35.83	36.15	35.75	35.76	35.76	24,844
Feb 7, 2025	35.94	35.94	35.25	35.37	35.37	595
Feb 6, 2025	35.30	35.88	35.30	35.86	35.86	5,983
Feb 5, 2025	35.52	35.53	35.07	35.37	35.37	1,331
Feb 4, 2025	35.52	35.88	35.49	35.82	35.82	298
Feb 3, 2025	35.70	36.00	35.70	35.90	35.90	1,055
Jan 31, 2025	36.22	36.58	36.00	36.03	36.03	1,516
Jan 30, 2025	35.30	36.22	35.24	36.22	36.22	23,006
Jan 29, 2025	35.01	35.03	34.73	35.00	35.00	594
Jan 28, 2025	35.12	35.25	34.93	34.93	34.93	895
Jan 27, 2025	34.93	35.35	34.93	35.27	35.27	10,664
Jan 24, 2025	34.38	34.62	34.30	34.30	34.30	1,270
Jan 23, 2025	34.47	34.52	34.07	34.07	34.07	721
Jan 22, 2025	34.02	34.58	34.02	34.52	34.52	1,380
Jan 21, 2025	34.00	34.07	33.90	33.94	33.94	1,239
Jan 20, 2025	34.00	34.18	33.44	34.00	34.00	3,662
Jan 17, 2025	33.69	33.92	33.69	33.89	33.89	321
Jan 16, 2025	34.05	34.05	33.67	33.73	33.73	48,167
Jan 15, 2025	33.48	34.54	33.48	34.48	34.48	5,832
Jan 14, 2025	32.72	33.05	32.70	32.97	32.97	608
Jan 13, 2025	32.96	33.14	32.85	32.85	32.85	2,706
Jan 10, 2025	33.19	33.19	32.91	33.03	33.03	1,111
Jan 9, 2025	33.34	33.51	33.20	33.38	33.38	81,738
Jan 8, 2025	33.50	33.50	33.28	33.30	33.30	164
Jan 7, 2025	33.80	34.08	33.70	33.70	33.70	101,560
Jan 6, 2025	33.25	33.43	33.14	33.35	33.35	10,086
Jan 3, 2025	33.15	33.20	32.62	32.72	32.72	8,537
Jan 2, 2025	32.64	33.06	32.60	32.89	32.89	17,439
Dec 30, 2024	33.30	33.44	33.05	33.06	33.06	231
Dec 27, 2024	33.24	33.24	33.05	33.21	33.21	2,807
Dec 26, 2024	33.23	33.32	33.08	33.22	33.22	1,349
Dec 23, 2024	34.35	34.35	33.29	33.38	33.38	16,283
Dec 20, 2024	32.55	34.31	32.55	34.07	34.07	28,149
Dec 19, 2024	32.74	33.39	32.74	33.31	33.31	51,950
Dec 18, 2024	34.00	34.60	32.63	32.73	32.73	5,901
Dec 17, 2024	34.10	34.54	33.99	34.24	34.24	6,004
Dec 16, 2024	34.89	34.89	34.26	34.26	34.26	668
Dec 13, 2024	35.35	35.35	34.88	34.88	34.88	221
Dec 12, 2024	35.96	35.98	35.00	35.04	35.04	1,697
Dec 11, 2024	35.72	36.98	35.70	36.15	36.15	1,618
Dec 10, 2024	35.38	35.72	34.85	35.72	35.72	2,663
Dec 9, 2024	35.29	35.41	34.74	34.74	34.74	2,411
Dec 6, 2024	36.01	36.13	35.01	35.13	35.13	2,515
Dec 5, 2024	36.00	36.28	35.55	35.95	35.95	17,196
Dec 4, 2024	35.75	35.84	35.04	35.31	35.31	7,175
Dec 3, 2024	35.62	35.62	35.15	35.33	35.33	1,493
Dec 2, 2024	35.52	35.64	35.27	35.41	35.41	2,800
Nov 29, 2024	36.40	36.40	34.73	35.95	35.95	2,726
Nov 28, 2024	37.39	37.39	35.62	35.62	35.62	2,379
Nov 27, 2024	38.90	38.90	37.72	37.72	37.72	9,982
Nov 26, 2024	38.40	39.23	38.33	38.98	38.98	3,386
Nov 25, 2024	38.20	38.65	38.14	38.60	38.60	2,280
Nov 22, 2024	37.69	38.54	37.40	38.54	38.54	4,719
Nov 21, 2024	37.43	37.50	37.27	37.50	37.50	225
Nov 19, 2024	37.90	38.00	37.82	37.88	37.88	1,637
Nov 18, 2024	37.57	37.87	37.54	37.67	37.67	6,648
Nov 14, 2024	38.13	38.32	37.65	37.65	37.65	7,319
Nov 13, 2024	37.97	38.09	37.74	37.85	37.85	2,869
Nov 12, 2024	38.49	38.59	37.91	37.92	37.92	18,141
Nov 11, 2024	38.25	38.50	37.85	38.35	38.35	8,822
Nov 8, 2024	38.35	38.35	37.44	37.85	37.85	34,367
Nov 7, 2024	39.50	39.72	38.33	38.40	38.40	38,619
Nov 6, 2024	38.30	39.44	38.30	39.43	39.43	40,327
Nov 5, 2024	38.75	39.12	38.40	39.04	39.04	20,183
Nov 4, 2024	37.96	38.89	37.43	38.87	38.87	7,933
Nov 1, 2024	38.60	38.60	37.45	37.45	37.45	16,197
Oct 31, 2024	38.85	39.11	38.33	38.34	38.34	12,785
Oct 30, 2024	37.70	38.81	37.70	38.70	38.70	8,765
Oct 29, 2024	38.60	38.64	38.11	38.20	38.20	16,270
Oct 28, 2024	38.49	38.60	38.45	38.56	38.56	864
Oct 25, 2024	38.62	38.62	38.02	38.02	38.02	3,037
Oct 24, 2024	37.56	38.39	37.56	38.23	38.23	11,378
Oct 23, 2024	37.64	38.28	37.64	37.72	37.72	12,466
Oct 22, 2024	38.09	38.20	37.71	38.20	38.20	6,442
Oct 21, 2024	38.18	38.25	38.00	38.18	38.18	10,653
Oct 18, 2024	38.27	38.27	37.98	37.98	37.98	750
Oct 17, 2024	38.61	38.61	38.17	38.28	38.28	2,991
Oct 16, 2024	38.13	38.93	38.13	38.93	38.93	3,474
Oct 15, 2024	38.55	38.60	38.10	38.13	38.13	10,475
Oct 14, 2024	37.90	38.50	37.64	38.32	38.32	24,642
Oct 11, 2024	37.70	37.70	37.63	37.63	37.63	8,285
Oct 10, 2024	37.73	38.23	37.55	37.79	37.79	8,690
Oct 9, 2024	38.03	38.72	37.74	37.79	37.79	21,575
Oct 8, 2024	38.40	38.70	38.35	38.57	38.57	2,237
Oct 7, 2024	38.90	38.96	38.41	38.41	38.41	38,002
Oct 4, 2024	38.32	38.61	38.23	38.61	38.61	224
Oct 3, 2024	38.36	38.41	37.97	38.32	38.32	7,413
Oct 2, 2024	38.81	39.11	38.62	38.62	38.62	27,166
Oct 1, 2024	38.72	38.80	38.00	38.08	38.08	9,347
Sep 30, 2024	38.30	38.70	38.30	38.55	38.55	15,234
Sep 27, 2024	37.60	38.54	37.60	37.77	37.77	1,200
Sep 26, 2024	38.13	38.29	37.44	37.44	37.44	3,084
Sep 25, 2024	38.33	38.33	37.68	37.75	37.75	12,633
Sep 24, 2024	37.99	38.15	37.94	38.12	38.12	6,254
Sep 23, 2024	37.87	37.87	37.35	37.63	37.63	18,906
Sep 20, 2024	38.82	38.82	37.63	37.87	37.87	13,376
Sep 19, 2024	39.28	39.28	39.10	39.10	39.10	642
Sep 18, 2024	39.83	40.11	39.47	39.62	39.62	14,681
Sep 17, 2024	39.57	39.57	39.11	39.57	39.57	2,975
Sep 16, 2024	39.74	39.74	39.51	39.57	39.57	1,120
Sep 13, 2024	39.13	39.68	39.13	39.68	39.68	249
Sep 12, 2024	38.00	38.90	38.00	38.66	38.66	762
Sep 11, 2024	38.69	38.72	38.37	38.72	38.72	361
Sep 10, 2024	37.80	38.69	37.80	38.69	38.69	22,344
Sep 9, 2024	38.60	38.60	38.53	38.53	38.53	349
Sep 6, 2024	39.24	39.24	38.79	38.83	38.83	537
Sep 5, 2024	39.74	39.74	39.04	39.36	39.36	189
Sep 4, 2024	38.92	39.52	38.92	39.41	39.41	1,035
Sep 3, 2024	39.00	39.00	38.62	38.62	38.62	1,023
Sep 2, 2024	38.87	38.90	38.76	38.90	38.90	223
Aug 30, 2024	38.76	39.11	38.64	38.92	38.92	1,342
Aug 29, 2024	39.40	39.42	39.02	39.02	39.02	142
Aug 28, 2024	40.00	40.00	39.32	39.61	39.61	903
Aug 27, 2024	39.90	40.46	39.90	40.14	40.14	1,015
Aug 26, 2024	40.32	40.50	39.98	40.39	40.39	674
Aug 23, 2024	39.36	40.33	39.26	40.32	40.32	15,540
Aug 22, 2024	39.81	39.81	38.76	38.95	38.95	16,143
Aug 21, 2024	40.40	40.40	39.78	39.98	39.98	2,234
Aug 20, 2024	39.93	40.07	39.86	39.99	39.99	1,220
Aug 19, 2024	39.11	39.76	39.11	39.71	39.71	4,081
Aug 16, 2024	39.46	39.67	38.77	38.88	38.88	13,395
Aug 15, 2024	38.40	39.50	38.37	39.12	39.12	4,018
Aug 14, 2024	38.53	38.72	38.03	38.03	38.03	12,660
Aug 13, 2024	39.10	40.00	38.51	38.60	38.60	26,172
Aug 12, 2024	39.00	39.57	39.00	39.20	39.20	27,261
Aug 9, 2024	38.15	38.83	38.15	38.67	38.67	1,507
Aug 8, 2024	37.01	37.96	37.01	37.96	37.96	6,549
Aug 7, 2024	36.94	37.40	36.70	37.40	37.40	9,561
Aug 6, 2024	36.55	36.69	36.30	36.60	36.60	1,796
Aug 5, 2024	35.70	36.39	35.20	36.39	36.39	13,862
Aug 2, 2024	35.64	36.62	35.64	36.37	36.37	353
Aug 1, 2024	37.00	37.07	36.49	36.49	36.49	8,379
Jul 31, 2024	36.59	36.60	36.09	36.43	36.43	14,124
Jul 30, 2024	36.00	36.01	35.67	35.86	35.86	2,964
Jul 29, 2024	37.00	37.00	36.13	36.14	36.14	466
Jul 26, 2024	36.45	36.80	36.03	36.65	36.65	194
Jul 25, 2024	35.56	36.28	35.56	36.01	36.01	1,401
Jul 24, 2024	36.55	36.55	36.21	36.26	36.26	1,479
Jul 23, 2024	37.14	37.20	36.74	36.74	36.74	6,065
Jul 22, 2024	36.52	37.42	36.51	37.31	37.31	12,411
Jul 19, 2024	37.13	37.13	36.74	36.74	36.74	8,065
Jul 18, 2024	37.07	37.07	36.91	36.93	36.93	2,383
Jul 17, 2024	38.14	38.14	37.98	38.07	38.07	588
Jul 16, 2024	38.16	38.41	37.96	38.08	38.08	16,880
Jul 15, 2024	38.12	38.12	37.61	38.08	38.08	4,020
Jul 12, 2024	37.61	38.44	37.61	37.92	37.92	955
Jul 11, 2024	37.84	38.19	37.84	38.18	38.18	2,299
Jul 10, 2024	37.88	38.16	37.35	37.61	37.61	3,403
Jul 9, 2024	37.02	37.95	37.02	37.80	37.80	22,687
Jul 8, 2024	37.45	37.45	37.00	37.04	37.04	17,888
Jul 5, 2024	37.27	37.45	36.41	37.45	37.45	4,299
Jul 4, 2024	36.42	36.89	36.42	36.89	36.89	5,241
Jul 3, 2024	35.10	35.87	35.10	35.83	35.83	1,294
Jul 2, 2024	34.82	35.05	34.79	34.90	34.90	2,388
Jul 1, 2024	34.75	35.16	34.75	34.85	34.85	2,036
Jun 28, 2024	34.99	35.26	34.97	34.97	34.97	4,602
Jun 27, 2024	34.80	35.32	34.63	35.28	35.28	3,829
Jun 26, 2024	34.65	34.79	34.20	34.57	34.57	858
Jun 25, 2024	34.80	35.04	34.50	34.85	34.85	1,591
Jun 24, 2024	34.30	34.87	34.30	34.80	34.80	2,194
Jun 21, 2024	33.65	34.29	33.50	34.08	34.08	1,964
Jun 20, 2024	34.18	34.40	33.66	33.79	33.79	26,652
Jun 19, 2024	33.50	33.88	33.33	33.65	33.65	2,395
Jun 18, 2024	33.78	33.91	33.54	33.60	33.60	1,535
Jun 17, 2024	33.75	33.80	33.68	33.78	33.78	696
Jun 14, 2024	34.04	34.27	33.93	34.17	34.17	143
Jun 13, 2024	34.90	34.90	33.93	34.05	34.05	10,166
Jun 12, 2024	34.89	35.07	34.37	34.37	34.37	1,378
Jun 11, 2024	34.71	35.05	34.64	35.05	35.05	1,027
Jun 10, 2024	34.90	34.90	34.44	34.52	34.52	5,729
Jun 7, 2024	35.39	35.50	34.93	34.98	34.98	7,990
Jun 6, 2024	35.51	35.89	35.51	35.76	35.76	5,405
Jun 5, 2024	35.50	36.00	35.16	35.18	35.18	4,836
Jun 4, 2024	35.65	35.85	35.48	35.66	35.66	14,167
Jun 3, 2024	35.76	36.21	35.54	36.00	36.00	20,794
May 31, 2024	36.07	37.63	35.51	37.63	37.63	7,767
May 29, 2024	36.20	36.20	35.90	36.06	36.06	10,471
May 28, 2024	37.10	37.10	36.22	36.22	36.22	34
May 27, 2024	36.58	36.58	36.37	36.55	36.55	1,248
May 24, 2024	36.71	36.71	36.52	36.52	36.52	3,754
May 23, 2024	37.14	37.14	36.46	36.50	36.50	6,449
May 22, 2024	37.46	37.46	36.68	36.68	36.68	2,441
May 21, 2024	37.47	37.49	37.40	37.48	37.48	11,069
May 20, 2024	37.17	37.66	37.17	37.48	37.48	3,092
May 17, 2024	37.63	37.63	37.24	37.32	37.32	8,240
May 16, 2024	37.04	37.46	37.04	37.41	37.41	4,457
May 15, 2024	37.11	38.71	36.93	37.01	37.01	66,937
May 14, 2024	36.74	37.29	36.56	36.74	36.74	14,503
May 13, 2024	37.00	37.05	36.63	36.74	36.74	3,092
May 10, 2024	37.87	37.94	37.00	37.00	37.00	8,265
May 9, 2024	37.47	37.58	37.03	37.55	37.55	17,778
May 8, 2024	37.84	38.31	37.84	38.16	38.16	18,145
May 7, 2024	38.40	38.68	38.19	38.25	38.25	3,727
May 6, 2024	39.26	39.26	38.44	38.44	38.44	4,353
May 3, 2024	38.16	39.12	38.16	39.04	39.04	11,237
May 2, 2024	37.25	38.03	37.25	38.00	38.00	13,927
Apr 30, 2024	37.87	37.87	37.25	37.25	37.25	365
Apr 29, 2024	37.80	37.99	37.80	37.97	37.97	10,278
Apr 26, 2024	37.50	37.80	37.50	37.80	37.80	1,054
Apr 25, 2024	36.62	37.02	36.45	36.88	36.88	15,699

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Etf Trigono Teva Acoes Micro Cap / Small Cap Fundo De Indice (TRIG11.SA)