Tordesilhas Ei Fundo DE Investimento Imobiliario (TORD11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 15.1898734177 | 0.79 | 0.94 | 0.75 | 52381 | 0.81298142 | FU |
| 4 | -0.02 | -2.15053763441 | 0.93 | 0.95 | 0.75 | 55663 | 0.86510837 | FU |
| 12 | -0.09 | -9 | 1 | 1.01 | 0.75 | 62414 | 0.94451559 | FU |
| 26 | -0.53 | -36.8055555556 | 1.44 | 1.52 | 0.75 | 65549 | 1.10017225 | FU |
| 52 | -1.27 | -58.2568807339 | 2.18 | 2.32 | 0.75 | 70000 | 1.50246176 | FU |
| 156 | -8.74 | -90.5699481865 | 9.65 | 9.9 | 0.75 | 76273 | 4.64427629 | FU |
| 260 | -9.09 | -90.9 | 10 | 13.4 | 0.75 | 86000 | 7.31124405 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 0.88 | 0.0600001 | 7.32 | 0.8199999 | 0.88 | 0.79 | 38541 |
| 1735334940 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.8199999 | 0.75 | 61679 |
| 1735248540 | 0.76 | -0.01 | -1.30 | 0.79 | 0.79 | 0.75 | 56923 |
| 1734989340 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.76 | 46040 |
| 1734730200 | 0.81 | -0.01 | -1.22 | 0.8 | 0.8199999 | 0.77 | 61974 |
| 1734643800 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.85 | 0.75 | 60786 |
| 1734557400 | 0.81 | -0.08 | -8.99 | 0.89 | 0.89 | 0.8 | 90940 |
| 1734470940 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.85 | 58130 |
| 1734384540 | 0.9 | -0.01 | -1.10 | 0.9 | 0.91 | 0.88 | 51150 |
| 1734125340 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.88 | 57491 |
| 1734039000 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.89 | 62216 |
| 1733952540 | 0.91 | -0.02 | -2.15 | 0.93 | 0.94 | 0.89 | 63557 |
| 1733866140 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.91 | 66626 |
| 1733779740 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 49751 |
| 1733520600 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 30128 |
| 1733434200 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.92 | 34673 |
| 1733347800 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.92 | 49090 |
| 1733261340 | 0.94 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 42285 |
| 1733174940 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.92 | 40205 |
| 1732915740 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.89 | 121175 |
| 1732829400 | 0.94 | -0.01 | -1.05 | 0.94 | 0.95 | 0.91 | 81723 |
| 1732743000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 53542 |
| 1732656600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 38602 |
| 1732570140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 50391 |
| 1732310940 | 0.95 | 0.01 | 1.06 | 0.92 | 0.95 | 0.92 | 62001 |
| 1732224600 | 0.94 | -0.01 | -1.05 | 0.93 | 0.95 | 0.91 | 30844 |
| 1732051800 | 0.95 | 0.03 | 3.26 | 0.92 | 0.95 | 0.9 | 57785 |
| 1731965340 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.89 | 58478 |
| 1731619800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.86 | 173184 |
| 1731533400 | 0.95 | -0.03 | -3.06 | 0.98 | 0.98 | 0.93 | 101806 |
| 1731446940 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.95 | 133222 |
| 1731360540 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.97 | 82660 |
| 1731101400 | 0.99 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 67951 |
| 1731014940 | 0.99 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 91404 |
| 1730928600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 85826 |
| 1730842200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 31583 |
| 1730755800 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 54128 |
| 1730496600 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 39176 |
| 1730410200 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 47969 |
| 1730323800 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.98 | 25130 |
| 1730237340 | 0.99 | -0.01 | -1.00 | 0.99 | 1 | 0.99 | 55685 |
| 1730151000 | 1 | 0.01 | 1.01 | 1 | 1 | 0.98 | 52869 |
| 1729891800 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 58913 |
| 1729805400 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 49072 |
| 1729719000 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.99 | 45114 |
| 1729632600 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 40148 |
| 1729546140 | 1 | 0 | 0.00 | 1 | 1 | 0.98 | 117301 |
| 1729287000 | 1 | 0.01 | 1.01 | 1 | 1 | 0.98 | 97868 |
| 1729200540 | 0.99 | -0.01 | -1.00 | 0.99 | 1 | 0.99 | 73738 |
| 1729114140 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 38288 |
| 1729027740 | 1 | 0.01 | 1.01 | 1 | 1 | 0.99 | 43678 |
| 1728941340 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 48470 |
| 1728682200 | 1 | 0.01 | 1.01 | 1 | 1 | 0.99 | 84315 |
| 1728595740 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.99 | 54132 |
| 1728509400 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.99 | 180467 |
| 1728422940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 59860 |
| 1728336600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 44775 |
| 1728077400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.99 | 49795 |
| 1727991000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.99 | 46946 |
| 1727904540 | 1.01 | 0.02 | 2.02 | 0.98 | 1.01 | 0.98 | 188359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
