InvestB3
← InícioComparar

TRNT11

—

R$ 114,88
0,00% no dia

No mês

-0,10%

No ano

+20,93%

12 meses

+17,22%

Desde 05/2017

-31,21%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (169)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 113,99R$ 113,99R$ 114,88R$ 114,880,00%4
03/09/2026R$ 113,99R$ 113,99R$ 114,88R$ 114,88+3,49%4
02/09/2026R$ 111,12R$ 111,00R$ 111,12R$ 111,01-0,09%638
01/09/2026R$ 111,12R$ 111,11R$ 111,12R$ 111,11-3,38%79
31/08/2026R$ 114,96R$ 114,96R$ 115,00R$ 115,00+0,03%70
27/08/2026R$ 114,00R$ 114,00R$ 114,96R$ 114,960,00%11
24/08/2026R$ 114,96R$ 114,96R$ 114,96R$ 114,96+0,01%10
21/08/2026R$ 105,07R$ 105,07R$ 114,95R$ 114,95+4,50%97
20/08/2026R$ 110,00R$ 110,00R$ 110,00R$ 110,00+4,75%454
17/08/2026R$ 105,01R$ 105,01R$ 105,01R$ 105,01+0,01%44
14/08/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%530
13/08/2026R$ 106,01R$ 105,00R$ 106,03R$ 105,00-4,54%370
12/08/2026R$ 109,99R$ 109,99R$ 113,50R$ 109,99+4,75%17
10/08/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%1
06/08/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%1
29/07/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%190
28/07/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%410
23/07/2026R$ 109,96R$ 105,00R$ 110,00R$ 105,00+0,96%930
22/07/2026R$ 104,00R$ 104,00R$ 104,00R$ 104,00-5,45%1
16/07/2026R$ 100,62R$ 100,62R$ 109,99R$ 109,99+12,80%301
13/07/2026R$ 97,53R$ 97,51R$ 97,53R$ 97,51-7,13%10
09/07/2026R$ 104,98R$ 104,98R$ 105,00R$ 105,00+7,14%203
08/07/2026R$ 100,02R$ 95,00R$ 100,02R$ 98,00-3,92%369
06/07/2026R$ 102,00R$ 102,00R$ 102,00R$ 102,00-7,27%133
03/07/2026R$ 110,00R$ 110,00R$ 110,00R$ 110,00+9,44%5
01/07/2026R$ 103,51R$ 100,01R$ 108,30R$ 100,51-5,18%303
30/06/2026R$ 106,51R$ 106,00R$ 106,51R$ 106,00-2,11%60
29/06/2026R$ 109,99R$ 108,29R$ 110,00R$ 108,29-1,55%155
22/06/2026R$ 108,08R$ 108,08R$ 110,00R$ 110,00+6,27%4
15/06/2026R$ 103,51R$ 103,51R$ 103,51R$ 103,51-1,43%1
09/06/2026R$ 105,01R$ 105,01R$ 105,01R$ 105,01-0,93%11
08/06/2026R$ 108,19R$ 106,00R$ 108,19R$ 106,00+0,22%3
05/06/2026R$ 105,77R$ 105,77R$ 105,77R$ 105,77-8,02%4
02/06/2026R$ 114,99R$ 114,99R$ 114,99R$ 114,99+0,97%10
01/06/2026R$ 113,75R$ 113,75R$ 113,89R$ 113,89+6,83%3
29/05/2026R$ 106,61R$ 106,61R$ 106,61R$ 106,61+2,51%9
27/05/2026R$ 104,00R$ 104,00R$ 104,00R$ 104,00+0,94%19
26/05/2026R$ 104,07R$ 103,03R$ 104,07R$ 103,03+0,03%10
22/05/2026R$ 103,69R$ 103,00R$ 103,69R$ 103,00-1,90%60
21/05/2026R$ 105,04R$ 105,00R$ 111,00R$ 105,000,00%470
19/05/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,00-5,35%2
13/05/2026R$ 110,94R$ 110,94R$ 110,94R$ 110,94-0,01%1
12/05/2026R$ 110,95R$ 110,95R$ 110,95R$ 110,95+5,67%1
05/05/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%20
04/05/2026R$ 105,01R$ 105,00R$ 105,01R$ 105,00-0,06%21
29/04/2026R$ 110,98R$ 105,06R$ 110,98R$ 105,06+0,06%5
28/04/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,00-4,55%81
27/04/2026R$ 110,00R$ 110,00R$ 110,00R$ 110,000,00%5
17/04/2026R$ 110,41R$ 110,00R$ 110,86R$ 110,00-3,37%523
16/04/2026R$ 111,88R$ 109,99R$ 113,84R$ 113,84-1,00%237
14/04/2026R$ 114,99R$ 114,99R$ 114,99R$ 114,990,00%5
13/04/2026R$ 114,99R$ 114,99R$ 114,99R$ 114,990,00%1
09/04/2026R$ 115,00R$ 114,99R$ 115,00R$ 114,99-1,72%353
07/04/2026R$ 116,90R$ 116,90R$ 117,00R$ 117,000,00%259
31/03/2026R$ 114,00R$ 114,00R$ 117,00R$ 117,00+2,63%212
27/03/2026R$ 113,99R$ 113,99R$ 114,00R$ 114,000,00%28
26/03/2026R$ 113,99R$ 113,99R$ 114,00R$ 114,00+2,49%100
25/03/2026R$ 109,99R$ 109,99R$ 111,23R$ 111,23+5,93%116
24/03/2026R$ 105,00R$ 105,00R$ 105,01R$ 105,000,00%20
23/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%14
20/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%20
19/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%770
18/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%1
17/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,00+5,00%6
16/03/2026R$ 105,00R$ 100,00R$ 105,00R$ 100,00-4,76%95
13/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,000,00%1
06/03/2026R$ 105,00R$ 105,00R$ 105,00R$ 105,00-0,01%185
05/03/2026R$ 105,01R$ 105,01R$ 105,01R$ 105,01+0,01%1
04/03/2026R$ 106,88R$ 103,01R$ 110,00R$ 105,00-1,76%1.508
03/03/2026R$ 105,56R$ 105,56R$ 106,89R$ 106,88+0,04%201
27/02/2026R$ 106,04R$ 97,50R$ 106,84R$ 106,84+1,76%62
26/02/2026R$ 99,99R$ 99,99R$ 104,99R$ 104,99+6,05%2
25/02/2026R$ 106,87R$ 99,00R$ 106,87R$ 99,00+2,06%2
24/02/2026R$ 97,00R$ 97,00R$ 97,01R$ 97,00-1,02%101
13/02/2026R$ 94,99R$ 94,99R$ 98,00R$ 98,00+4,26%5
11/02/2026R$ 93,82R$ 93,60R$ 94,01R$ 94,00+0,21%350
10/02/2026R$ 95,51R$ 93,50R$ 95,51R$ 93,80-1,26%1.141
06/02/2026R$ 97,39R$ 95,00R$ 97,39R$ 95,00-2,09%503
05/02/2026R$ 97,04R$ 97,03R$ 97,04R$ 97,030,00%2
04/02/2026R$ 97,03R$ 97,03R$ 97,04R$ 97,03+0,01%22
03/02/2026R$ 110,97R$ 97,02R$ 110,97R$ 97,02-12,57%251
02/02/2026R$ 105,00R$ 104,80R$ 110,97R$ 110,97+16,81%126
31/01/2026R$ 95,00R$ 94,99R$ 95,00R$ 95,00+1,06%132
27/01/2026R$ 94,04R$ 94,00R$ 94,04R$ 94,00-1,65%102
23/01/2026R$ 94,00R$ 94,00R$ 95,58R$ 95,58+1,69%8.509
22/01/2026R$ 93,99R$ 93,99R$ 93,99R$ 93,990,00%100
21/01/2026R$ 93,99R$ 93,99R$ 93,99R$ 93,99-0,01%100
20/01/2026R$ 93,50R$ 93,50R$ 94,00R$ 94,00+0,52%156
19/01/2026R$ 93,51R$ 93,51R$ 93,51R$ 93,51-0,52%1
16/01/2026R$ 94,00R$ 94,00R$ 94,00R$ 94,00-1,67%42
15/01/2026R$ 93,99R$ 93,99R$ 95,60R$ 95,60+3,35%231
14/01/2026R$ 92,50R$ 92,50R$ 92,50R$ 92,50-1,60%527
13/01/2026R$ 94,00R$ 93,50R$ 94,00R$ 94,000,00%1.283
12/01/2026R$ 94,00R$ 93,00R$ 94,00R$ 94,000,00%514
09/01/2026R$ 94,00R$ 94,00R$ 94,00R$ 94,000,00%31
08/01/2026R$ 95,02R$ 94,00R$ 95,02R$ 94,00-1,65%445
07/01/2026R$ 95,58R$ 95,58R$ 95,59R$ 95,58+1,13%135
06/01/2026R$ 95,57R$ 94,51R$ 95,61R$ 94,51+0,54%2.518
05/01/2026R$ 95,50R$ 94,00R$ 95,60R$ 94,00-1,05%621
03/01/2026R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%254
29/12/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%1
26/12/2025R$ 95,00R$ 94,51R$ 95,00R$ 95,00+0,53%45
22/12/2025R$ 94,51R$ 94,50R$ 94,51R$ 94,50-0,53%5
19/12/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%112
17/12/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
16/12/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,00+0,53%101
15/12/2025R$ 94,54R$ 94,50R$ 94,54R$ 94,50+0,52%3
12/12/2025R$ 94,51R$ 94,00R$ 94,51R$ 94,01-1,04%88
11/12/2025R$ 94,51R$ 94,51R$ 95,00R$ 95,00+0,53%110
10/12/2025R$ 94,99R$ 94,50R$ 95,00R$ 94,50-0,52%125
08/12/2025R$ 94,50R$ 94,50R$ 94,99R$ 94,99+0,53%4
06/12/2025R$ 94,50R$ 94,49R$ 94,50R$ 94,49-0,01%101
04/12/2025R$ 94,48R$ 94,48R$ 94,50R$ 94,50+0,53%884
03/12/2025R$ 94,49R$ 94,00R$ 94,49R$ 94,00-0,53%192
02/12/2025R$ 95,00R$ 94,49R$ 95,00R$ 94,500,00%323
01/12/2025R$ 94,45R$ 94,44R$ 94,50R$ 94,50+0,01%128
29/11/2025R$ 94,49R$ 94,49R$ 94,49R$ 94,49+0,52%100
27/11/2025R$ 94,49R$ 94,00R$ 94,49R$ 94,00-0,53%117
26/11/2025R$ 94,96R$ 94,50R$ 94,96R$ 94,50-0,47%202
25/11/2025R$ 94,95R$ 94,95R$ 94,95R$ 94,95+1,54%1
24/11/2025R$ 93,51R$ 93,51R$ 93,51R$ 93,51+0,01%1
19/11/2025R$ 93,50R$ 93,50R$ 93,50R$ 93,500,00%115
18/11/2025R$ 94,00R$ 93,50R$ 94,00R$ 93,500,00%500
17/11/2025R$ 93,92R$ 93,50R$ 93,92R$ 93,50-1,57%15
14/11/2025R$ 93,90R$ 93,90R$ 94,99R$ 94,99+1,16%52
13/11/2025R$ 93,90R$ 93,90R$ 93,90R$ 93,900,00%102
12/11/2025R$ 93,90R$ 93,90R$ 93,90R$ 93,900,00%100
11/11/2025R$ 93,90R$ 93,90R$ 93,90R$ 93,900,00%100
10/11/2025R$ 93,90R$ 93,90R$ 93,90R$ 93,90+0,38%100
07/11/2025R$ 93,90R$ 93,54R$ 93,90R$ 93,54-0,27%135
06/11/2025R$ 93,90R$ 93,76R$ 93,90R$ 93,79-0,12%104
05/11/2025R$ 93,90R$ 93,90R$ 93,90R$ 93,900,00%120
04/11/2025R$ 95,00R$ 93,90R$ 95,00R$ 93,90-1,16%376
03/11/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%1.090
31/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
30/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%103
29/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,00+0,01%100
28/10/2025R$ 95,00R$ 94,99R$ 95,00R$ 94,99+0,52%101
24/10/2025R$ 95,00R$ 94,50R$ 95,00R$ 94,50-0,53%111
23/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%150
22/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
21/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
20/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
17/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%100
16/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%101
15/10/2025R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%103
14/10/2025R$ 95,60R$ 95,00R$ 95,60R$ 95,00-0,52%265
13/10/2025R$ 95,59R$ 95,50R$ 95,60R$ 95,500,00%142
09/10/2025R$ 95,60R$ 95,50R$ 95,60R$ 95,50-0,09%200
07/10/2025R$ 95,58R$ 95,58R$ 95,59R$ 95,590,00%100
06/10/2025R$ 95,57R$ 95,50R$ 95,60R$ 95,59+0,03%403
02/10/2025R$ 95,56R$ 95,56R$ 95,56R$ 95,56+0,01%1
01/10/2025R$ 95,55R$ 95,55R$ 95,55R$ 95,55+2,19%1
30/09/2025R$ 94,50R$ 93,50R$ 94,50R$ 93,50-0,55%281
29/09/2025R$ 94,00R$ 94,00R$ 95,56R$ 94,02+0,02%46
26/09/2025R$ 95,03R$ 94,00R$ 95,56R$ 94,00-1,56%431
25/09/2025R$ 95,49R$ 95,49R$ 95,49R$ 95,49-0,12%101
24/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,600,00%200
23/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,60+0,60%100
20/09/2025R$ 95,60R$ 95,03R$ 95,60R$ 95,03-0,60%106
18/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,600,00%100
17/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,600,00%101
16/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,600,00%100
15/09/2025R$ 95,59R$ 95,50R$ 95,60R$ 95,600,00%184
12/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,600,00%155
11/09/2025R$ 95,60R$ 95,60R$ 95,60R$ 95,60+0,74%325
09/09/2025R$ 98,02R$ 94,90R$ 98,02R$ 94,90-5,08%1.785
08/09/2025R$ 99,98R$ 99,98R$ 99,98R$ 99,98+2,02%1
05/09/2025R$ 98,00R$ 98,00R$ 98,01R$ 98,00+0,51%29

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,00 / cota
TipoValor / cotaData-comPagamento
DividendoR$ 0,0713/06/202420/06/2024
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.