Trx Real Estate Fundo Investimento Imobiliario (TRXF11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -1.21939953811 | 108.25 | 108.25 | 106.8 | 90110 | 107.60824328 | FU |
| 4 | 2.43 | 2.32535885167 | 104.5 | 108.25 | 103.8 | 92692 | 105.75580604 | FU |
| 12 | -2.94 | -2.67588968781 | 109.87 | 110.04 | 103.8 | 76344 | 106.96332146 | FU |
| 26 | -4.33 | -3.89178500809 | 111.26 | 114.81 | 103.8 | 80611 | 109.63935229 | FU |
| 52 | -3.22 | -2.9232864276 | 110.15 | 114.81 | 103.8 | 75038 | 110.19106022 | FU |
| 156 | 3.54 | 3.42392881323 | 103.39 | 115.25 | 93.8 | 42592 | 107.36121287 | FU |
| 260 | 3.33 | 3.21428571429 | 103.6 | 118.5 | 81.5 | 35100 | 106.71757918 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 106.93 | -0.19 | -0.18 | 107.23 | 107.38 | 106.85 | 72784 |
| 1721856600 | 107.12 | -0.69 | -0.64 | 107.88 | 107.88 | 106.8 | 160485 |
| 1721770140 | 107.81 | -0.12 | -0.11 | 108 | 108 | 107.4 | 134146 |
| 1721683800 | 107.93 | -0.04 | -0.04 | 107.97 | 108.14 | 107.89 | 57254 |
| 1721424600 | 107.97 | 0.06 | 0.06 | 107.99 | 108.16 | 107.59 | 51608 |
| 1721338200 | 107.91 | -0.23 | -0.21 | 108.25 | 108.25 | 107.35 | 47056 |
| 1721251800 | 108.14 | 0.39 | 0.36 | 108.19 | 108.23 | 107.78 | 48810 |
| 1721165340 | 107.75 | -0.01 | -0.01 | 107.76 | 108.14 | 107.44 | 55936 |
| 1721079000 | 107.76 | 1.84 | 1.74 | 106.45 | 107.83 | 106.42 | 76860 |
| 1720819800 | 105.92 | 0.5 | 0.47 | 105.6 | 106.5 | 105.48 | 72211 |
| 1720733400 | 105.42 | 0.42 | 0.40 | 105.39 | 105.54 | 105.2 | 58919 |
| 1720647000 | 105 | -0.39 | -0.37 | 105.5 | 105.93 | 104.97 | 73531 |
| 1720560540 | 105.39 | 0.29 | 0.28 | 105.39 | 105.5 | 105.18 | 31780 |
| 1720474200 | 105.1 | 0.17 | 0.16 | 105.77 | 105.77 | 104.99 | 72985 |
| 1720215000 | 104.93 | 0.08 | 0.08 | 104.85 | 105.99 | 104.7 | 243532 |
| 1720128540 | 104.85 | 0.84 | 0.81 | 104.25 | 104.85 | 104.09 | 53082 |
| 1720042200 | 104.01 | -0.14 | -0.13 | 104.15 | 104.27 | 103.8 | 45692 |
| 1719955800 | 104.15 | -0.12 | -0.12 | 104.19 | 104.35 | 103.88 | 298504 |
| 1719869400 | 104.27 | -0.93 | -0.88 | 104.45 | 104.78 | 103.99 | 70044 |
| 1719610200 | 105.2 | 0.96 | 0.92 | 104.74 | 105.89 | 104.49 | 129256 |
| 1719523800 | 104.24 | -0.18 | -0.17 | 104.5 | 104.98 | 104 | 72152 |
| 1719437400 | 104.42 | -0.35 | -0.33 | 104.98 | 105 | 103.9 | 99623 |
| 1719351000 | 104.77 | 0.14 | 0.13 | 104.84 | 105.04 | 104.4 | 98169 |
| 1719264600 | 104.63 | -0.47 | -0.45 | 105.01 | 105.15 | 104.49 | 66037 |
| 1719005400 | 105.1 | -0.11 | -0.10 | 105.1 | 105.3 | 104.8 | 81943 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
