InvestB3
← InícioComparar

TRPL11

FII TRPL

R$ 1,14
0,00% no dia

No mês

0,00%

No ano

—

12 meses

—

Desde 01/2026

+14,00%

Histórico diário a partir de 08/01/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (78)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,140,00%970
03/09/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,14-0,87%30
02/09/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15+0,88%32
01/09/2026R$ 1,15R$ 1,13R$ 1,15R$ 1,140,00%10.510
31/08/2026R$ 1,07R$ 1,07R$ 1,14R$ 1,14+6,54%518
28/08/2026R$ 1,07R$ 1,07R$ 1,07R$ 1,07-0,93%4.500
27/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%190
26/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%6
24/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%100
21/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%50
18/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%2.372
17/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%13
13/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%100
07/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%5
03/08/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,080,00%1
31/07/2026R$ 1,08R$ 1,08R$ 1,08R$ 1,08-1,82%1
23/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%2
20/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%5
15/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%3
14/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%73
13/07/2026R$ 1,09R$ 1,09R$ 1,10R$ 1,100,00%184.591
10/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%99
07/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%618
06/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%2
26/06/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,100,00%9.000
19/06/2026R$ 1,09R$ 1,09R$ 1,10R$ 1,100,00%46
18/06/2026R$ 1,05R$ 1,05R$ 1,10R$ 1,10+4,76%202
17/06/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%1
05/06/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%667
02/06/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
26/05/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%119
25/05/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%16
22/05/2026R$ 1,04R$ 1,04R$ 1,05R$ 1,050,00%1.001
21/05/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%100
19/05/2026R$ 1,04R$ 1,04R$ 1,05R$ 1,050,00%5.001
15/05/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
13/05/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
12/05/2026R$ 1,00R$ 1,00R$ 1,05R$ 1,050,00%4
11/05/2026R$ 1,05R$ 1,00R$ 1,05R$ 1,050,00%5
30/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%6
29/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%11
28/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%1
24/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%3
20/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%100
17/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%1
15/04/2026R$ 1,03R$ 1,03R$ 1,05R$ 1,050,00%100
13/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
06/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%2
02/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%16
01/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%36
25/03/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05+5,00%1
17/03/2026R$ 1,00R$ 1,00R$ 1,00R$ 1,00-4,76%4
16/03/2026R$ 1,04R$ 1,04R$ 1,05R$ 1,050,00%5.001
11/03/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%15
09/03/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
06/03/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%7
26/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%20
25/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%2
18/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%41
13/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%41
12/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%50
10/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%3
09/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%27
05/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%27
04/02/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%51
03/02/2026R$ 1,01R$ 1,01R$ 1,05R$ 1,05+2,94%5.001
31/01/2026R$ 0,82R$ 0,82R$ 1,02R$ 1,020,00%211
29/01/2026R$ 1,02R$ 1,02R$ 1,02R$ 1,02-0,97%14.900
28/01/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,03+0,98%100
22/01/2026R$ 1,02R$ 1,02R$ 1,02R$ 1,02-2,86%350
21/01/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%10
20/01/2026R$ 0,99R$ 0,99R$ 1,05R$ 1,050,00%71
19/01/2026R$ 0,99R$ 0,99R$ 1,05R$ 1,050,00%228
16/01/2026R$ 1,05R$ 1,01R$ 1,05R$ 1,050,00%53.012
13/01/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05+5,00%100
12/01/2026R$ 1,05R$ 1,00R$ 1,05R$ 1,000,00%235.531
09/01/2026R$ 1,00R$ 1,00R$ 1,01R$ 1,000,00%3.116.270
08/01/2026R$ 1,01R$ 1,00R$ 1,01R$ 1,00—6.582.586

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

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.