Fundo De Investimento Imobiliario Tellus Rio Bravo Renda Log (TRBL11)
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 | -5.78 | -8.42811315252 | 68.58 | 69.49 | 62.96 | 8036 | 66.01262854 | FU |
| 4 | 2.7 | 4.4925124792 | 60.1 | 69.69 | 60.02 | 7539 | 64.37127868 | FU |
| 12 | -7.39 | -10.5285653227 | 70.19 | 71.86 | 57.79 | 9211 | 62.21616623 | FU |
| 26 | -30.2 | -32.4731182796 | 93 | 94 | 55.4 | 17376 | 67.96142736 | FU |
| 52 | -37.35 | -37.2940589116 | 100.15 | 105.01 | 55.4 | 13252 | 79.01005581 | FU |
| 156 | -33.67 | -34.9020420856 | 96.47 | 105.01 | 55.4 | 11309 | 85.37176026 | FU |
| 260 | -33.67 | -34.9020420856 | 96.47 | 105.01 | 55.4 | 11309 | 85.37176026 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 63.51 | -1.19 | -1.84 | 63.6 | 64.23 | 62.96 | 10802 |
| 1743111000 | 64.7 | -0.99 | -1.51 | 66.569999 | 66.59 | 63.69 | 11338 |
| 1743024600 | 65.69 | -0.36 | -0.55 | 66.05 | 66.29 | 64.54 | 6484 |
| 1742938200 | 66.05 | -0.59 | -0.89 | 66.65 | 67.79 | 65.01 | 7992 |
| 1742851740 | 66.64 | -0.96 | -1.42 | 67.99 | 68.55 | 66.26 | 6387 |
| 1742592600 | 67.6 | -0.98 | -1.43 | 68.58 | 69.49 | 66.5 | 7981 |
| 1742506200 | 68.58 | 3.94 | 6.10 | 64.53 | 69.69 | 64.53 | 13417 |
| 1742419800 | 64.64 | 2.03 | 3.24 | 63.44 | 64.64 | 63.01 | 8864 |
| 1742333400 | 62.61 | -0.25 | -0.40 | 62.85 | 63.27 | 62.46 | 9133 |
| 1742247000 | 62.86 | -0.2 | -0.32 | 63.06 | 63.31 | 62.5 | 7018 |
| 1741987800 | 63.06 | 0.11 | 0.17 | 63.58 | 63.58 | 62.5 | 5543 |
| 1741901400 | 62.95 | 0.34 | 0.54 | 62.65 | 63.33 | 62.17 | 4260 |
| 1741814940 | 62.61 | -0.71 | -1.12 | 63.32 | 63.87 | 62.25 | 7509 |
| 1741728600 | 63.32 | -0.68 | -1.06 | 63.5 | 63.86 | 62.73 | 3786 |
| 1741642140 | 64 | 0.86 | 1.36 | 62.99 | 64.709999 | 62.67 | 6087 |
| 1741382940 | 63.14 | 1.44 | 2.33 | 61.97 | 63.49 | 61.72 | 6085 |
| 1741296540 | 61.7 | -0.5 | -0.80 | 62.2 | 63.2 | 61.4 | 8449 |
| 1741210140 | 62.2 | 0.2 | 0.32 | 61.38 | 63.3 | 61.1 | 5918 |
| 1740778200 | 62 | 1.6 | 2.65 | 60.1 | 63.29 | 60.02 | 9451 |
| 1740691740 | 60.4 | 0.1 | 0.17 | 60.91 | 61.69 | 59.59 | 15293 |
| 1740605400 | 60.3 | -1.45 | -2.35 | 61 | 63.11 | 60.3 | 9611 |
| 1740519000 | 61.75 | 1.05 | 1.73 | 60.7 | 63.39 | 60.7 | 8471 |
| 1740432540 | 60.7 | -1.2 | -1.94 | 61.9 | 61.9 | 60.1 | 14635 |
| 1740173400 | 61.9 | 1.03 | 1.69 | 61.48 | 61.9 | 60.92 | 9501 |
| 1740087000 | 60.87 | -0.09 | -0.15 | 60.96 | 62.1 | 60.87 | 10734 |
| 1740000540 | 60.96 | 1.06 | 1.77 | 59.9 | 61 | 59.62 | 7639 |
| 1739914140 | 59.9 | 0.38 | 0.64 | 59.52 | 60.42 | 58.74 | 12821 |
| 1739827800 | 59.52 | 0.52 | 0.88 | 59.01 | 60.27 | 59.01 | 9826 |
| 1739568600 | 59 | 1.02 | 1.76 | 57.99 | 59.89 | 57.81 | 10678 |
| 1739482140 | 57.98 | -0.02 | -0.03 | 57.95 | 58.54 | 57.79 | 7861 |
| 1739395740 | 58 | -2 | -3.33 | 59.9 | 59.9 | 57.9 | 12390 |
| 1739309400 | 60 | 1.45 | 2.48 | 58.55 | 60.43 | 58.55 | 8056 |
| 1739222940 | 58.55 | -0.66 | -1.11 | 59.21 | 60.45 | 58.55 | 10302 |
| 1738963800 | 59.21 | -1.08 | -1.79 | 60.29 | 61.99 | 59 | 11678 |
| 1738877340 | 60.29 | 0.48 | 0.80 | 59.81 | 60.79 | 59.69 | 5403 |
| 1738790940 | 59.81 | -1.37 | -2.24 | 61.8 | 61.8 | 59.62 | 9377 |
| 1738704600 | 61.18 | 0.65 | 1.07 | 60.44 | 61.84 | 60.3 | 5852 |
| 1738618200 | 60.53 | -1.74 | -2.79 | 61 | 62 | 60 | 11748 |
| 1738358940 | 62.27 | 0.65 | 1.05 | 61.62 | 62.8 | 61.62 | 9151 |
| 1738272540 | 61.62 | -0.5 | -0.80 | 62.1 | 62.61 | 61 | 7326 |
| 1738186200 | 62.12 | 0.11 | 0.18 | 62.01 | 62.96 | 62 | 5528 |
| 1738099740 | 62.01 | -0.69 | -1.10 | 62.7 | 63.5 | 62 | 5172 |
| 1738013340 | 62.7 | -0.55 | -0.87 | 63.25 | 63.86 | 62.5 | 10223 |
| 1737754200 | 63.25 | 1.14 | 1.84 | 62.01 | 63.82 | 62.01 | 6115 |
| 1737667740 | 62.11 | 0.32 | 0.52 | 62.25 | 62.96 | 62 | 5986 |
| 1737581400 | 61.79 | 0 | 0.00 | 61.79 | 61.79 | 61.79 | 0 |
| 1737495000 | 61.79 | -0.01 | -0.02 | 61.8 | 63.14 | 61.3 | 8045 |
| 1737408600 | 61.8 | 0.8 | 1.31 | 61.2 | 62.75 | 60.83 | 13937 |
| 1737149400 | 61 | -0.77 | -1.25 | 61.76 | 63.9 | 60.4 | 21447 |
| 1737062940 | 61.77 | -0.99 | -1.58 | 62.76 | 63.49 | 60.71 | 20544 |
| 1736976540 | 62.76 | 0.76 | 1.23 | 62.1 | 63.9 | 61.75 | 9352 |
| 1736890140 | 62 | -0.6 | -0.96 | 62.55 | 63.44 | 61.9 | 8208 |
| 1736803740 | 62.6 | 0.6 | 0.97 | 62 | 63.49 | 61.98 | 7541 |
| 1736544540 | 62 | 0 | 0.00 | 62.11 | 63.36 | 62 | 6560 |
| 1736458140 | 62 | -0.46 | -0.74 | 62.46 | 63.89 | 62 | 4607 |
| 1736371740 | 62.46 | -2.17 | -3.36 | 63.63 | 65.04 | 62.4 | 9228 |
| 1736285400 | 64.629999 | -1.8 | -2.71 | 66.39 | 66.4 | 62 | 17267 |
| 1736198940 | 66.43 | -2.06 | -3.01 | 68.48 | 68.48 | 65.28 | 9264 |
| 1735939740 | 68.49 | -2.91 | -4.08 | 70.19 | 71.86 | 67.23 | 13527 |
| 1735853400 | 71.4 | 1.96 | 2.82 | 68.05 | 72.99 | 68.01 | 15316 |
| 1735594200 | 69.44 | 4.54 | 7.00 | 64.9 | 69.44 | 64.9 | 8837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
