Trx Real Estate Fundo Investimento Imobiliario Historical Data - TRXF11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.69	-0.651558073654	105.9	106.35	104.54	65831	105.4643878	FU
4	-3.94	-3.60971140632	109.15	109.2	104.54	64323	107.54432665	FU
12	-6.6	-5.90287094178	111.81	113.36	104.54	68814	109.52231404	FU
26	-3.88	-3.5566963058	109.09	114.81	104.54	85536	110.9364692	FU
52	0.23	0.219089350352	104.98	114.81	104.54	69581	110.67493304	FU
156	-0.21	-0.199203187251	105.42	115.25	93.8	40339	107.40441555	FU
260	1.61	1.55405405405	103.6	118.5	81.5	33757	106.78375495	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718918940	105.21	-0.09	-0.09	105.3	105.3	104.54	75389
1718832540	105.3	0.1	0.10	105.32	105.7	104.87	70082
1718746200	105.2	-0.49	-0.46	105.69	105.84	105	63717
1718659800	105.69	0.05	0.05	105.64	106.35	104.95	68769
1718400600	105.64	0.18	0.17	105.49	105.9	105.37	74483
1718314200	105.46	-0.44	-0.42	105.9	105.9	105.1	52105
1718227800	105.9	-1.1	-1.03	107	107	105.56	64435
1718141400	107	-0.69	-0.64	107.7	107.8	106.7	45578
1718055000	107.69	-0.23	-0.21	107.98	108.1	107.5	58646
1717795800	107.92	-0.16	-0.15	108.07	108.07	107.84	43124
1717709400	108.08	0.07	0.06	108.19	108.19	107.9	31952
1717622940	108.01	-0.17	-0.16	108.19	108.19	108	39043
1717536600	108.18	-0.1	-0.09	108.3	108.35	108	47049
1717450200	108.28	-0.62	-0.57	108.63	108.69	108.1	95044
1717191000	108.9	-0.1	-0.09	109	109.13	108.85	58340
1717018140	109	0.23	0.21	108.79	109	108.68	99140
1716931740	108.77	-0.2	-0.18	109.1	109.2	108.5	65887
1716845340	108.97	-0.03	-0.03	109	109.14	108.89	37932
1716586200	109	0.04	0.04	108.99	109.2	108.87	112406
1716499800	108.96	-0.19	-0.17	109.15	109.2	108.88	94407
1716413340	109.15	0.04	0.04	109.2	109.2	109	48681
1716327000	109.11	-0.06	-0.05	109.2	109.29	108.98	62594
1716240600	109.17	0.11	0.10	109.33	109.45	108.98	105592
1715981400	109.06	-0.14	-0.13	109.2	109.57	109	78418
1715895000	109.2	-0.1	-0.09	109.3	109.35	108.97	160873
1715808600	109.3	0.04	0.04	109.45	109.54	109.2	51352
1715722200	109.26	-0.35	-0.32	109.67	109.78	109.26	47212
1715635800	109.61	0	0.00	109.69	109.8	109.41	59346
1715376600	109.61	0.14	0.13	109.5	109.79	109.4	53520
1715290140	109.47	-0.13	-0.12	109.79	109.8	109.4	41684
1715203800	109.6	0.1	0.09	109.79	109.84	109.6	59446
1715117400	109.5	-0.25	-0.23	109.8	109.88	109.5	45666
1715031000	109.75	0.05	0.05	109.86	109.88	109.67	60241
1714771800	109.7	-0.05	-0.05	109.81	109.82	109.5	68132
1714685400	109.75	-0.94	-0.85	109.87	110.04	109.4	64418
1714512600	110.69	0.69	0.63	110.33	110.69	110.15	82293
1714426200	110	-0.55	-0.50	110.35	110.78	109.98	185537
1714167000	110.55	0.1	0.09	110.44	110.73	110.3	56248
1714080540	110.45	-0.12	-0.11	110.57	110.58	110.2	45148
1713994200	110.57	0.07	0.06	110.5	110.58	110.25	38167
1713907800	110.5	0.1	0.09	110.5	110.6	110.16	52650
1713821340	110.4	-0.08	-0.07	110.58	110.69	110.26	78163
1713562200	110.48	0.13	0.12	110.42	110.58	110.25	45173
1713475800	110.35	-0.53	-0.48	110.7	110.88	109.6	129533
1713389400	110.88	-0.02	-0.02	110.91	111.16	110.5	46749
1713302940	110.9	-0.1	-0.09	111.25	111.28	110.8	45285
1713216600	111	-0.22	-0.20	111.4	111.44	110.99	65436
1712957400	111.22	0.22	0.20	111.23	111.4	111	49626
1712870940	111	-0.01	-0.01	111.45	111.45	110.99	38515
1712784540	111.01	-0.69	-0.62	111.58	111.69	110.99	59114
1712698140	111.7	-0.09	-0.08	111.79	111.83	111.56	67289
1712611740	111.79	0.24	0.22	111.63	111.79	111.49	74579
1712352600	111.55	0.26	0.23	111.28	111.72	111.2	55740
1712266140	111.29	0.49	0.44	111.33	111.51	111	53903
1712179740	110.8	-0.2	-0.18	111.2	111.89	110.8	50128
1712093400	111	-1.24	-1.10	112.24	112.48	110.98	61700
1712006940	112.24	0.21	0.19	111.8	113.36	111.49	238749
1711661400	112.03	0.33	0.30	111.81	112.16	111.77	73365
1711574940	111.7	0.3	0.27	111.45	111.8	111	470005
1711488540	111.4	0.75	0.68	110.9	111.48	110.8	151587
1711402140	110.65	-0.29	-0.26	111.05	111.15	110.65	81382
1711143000	110.94	0.06	0.05	110.88	111.05	110.64	69205
1711056600	110.88	-0.07	-0.06	110.95	110.99	110.69	61794

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trx Real Estate Fundo Investimento Imobiliario (TRXF11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trx Real Estate Fundo Investimento Imobiliario (TRXF11) Historical

Trx Real Estate Fundo Investimento Imobiliario (TRXF11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History