Fdo Invest Imobiliario TORRE Norte (TRNT11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.98 | -5.0303030303 | 99 | 100 | 90 | 316 | 92.16075949 | FU |
| 4 | -0.99 | -1.04199557941 | 95.01 | 102 | 90 | 152 | 94.02062477 | FU |
| 12 | -15.99 | -14.5350422689 | 110.01 | 115 | 90 | 120 | 97.49647354 | FU |
| 26 | -5.98 | -5.98 | 100 | 135.98 | 90 | 206 | 109.68635072 | FU |
| 52 | -30.88 | -24.7237790232 | 124.9 | 137 | 90 | 205 | 109.81692485 | FU |
| 156 | -14.16 | -13.0892956184 | 108.18 | 149.99 | 90 | 289 | 114.61725254 | FU |
| 260 | -105.97 | -52.9876493825 | 199.99 | 235 | 86 | 363 | 149.7253597 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 94.02 | -5.98 | -5.98 | 95.01 | 95.01 | 94.02 | 124 |
| 1743111000 | 100 | 5 | 5.26 | 94 | 100 | 94 | 31 |
| 1743024600 | 95 | 4.97 | 5.52 | 93 | 95 | 93 | 36 |
| 1742938200 | 90.03 | -6.97 | -7.19 | 97 | 97 | 90 | 1100 |
| 1742851740 | 97 | 0 | 0.00 | 96.5 | 97.01 | 96.5 | 177 |
| 1742592600 | 97 | -2 | -2.02 | 99 | 99 | 97 | 236 |
| 1742506200 | 99 | -0.5 | -0.50 | 99 | 99.02 | 99 | 74 |
| 1742419800 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 51 |
| 1742333400 | 100 | -2 | -1.96 | 100 | 100 | 100 | 60 |
| 1742247000 | 102 | 2.51 | 2.52 | 98.01 | 102 | 98.01 | 54 |
| 1741987800 | 99.49 | -1.48 | -1.47 | 99.48 | 99.49 | 99.48 | 2 |
| 1741901400 | 100.97 | 3.97 | 4.09 | 97 | 100.97 | 97 | 52 |
| 1741814940 | 97 | 0 | 0.00 | 97 | 97 | 97 | 20 |
| 1741728600 | 97 | 2 | 2.11 | 97 | 97 | 97 | 90 |
| 1741642140 | 95 | -0.05 | -0.05 | 95 | 95 | 95 | 50 |
| 1741382940 | 95.05 | 0.04 | 0.04 | 96 | 96 | 95.05 | 299 |
| 1741296540 | 95.01 | -0.98 | -1.02 | 95.99 | 96 | 95.01 | 111 |
| 1741210140 | 95.99 | 0.93 | 0.98 | 95.02 | 95.99 | 95.02 | 31 |
| 1740778200 | 95.06 | -0.94 | -0.98 | 95.01 | 96 | 95.01 | 263 |
| 1740691740 | 96 | 0.01 | 0.01 | 95.5 | 96 | 95.5 | 224 |
| 1740605400 | 95.99 | -0.01 | -0.01 | 96 | 96 | 95.99 | 131 |
| 1740519000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 96 |
| 1740432540 | 96 | 0.03 | 0.03 | 96 | 96 | 96 | 105 |
| 1740173400 | 95.97 | 0.97 | 1.02 | 96 | 96 | 95.97 | 100 |
| 1740087000 | 95 | 0.99 | 1.05 | 94.01 | 95 | 94 | 53 |
| 1740000540 | 94.01 | -1.49 | -1.56 | 95.5 | 96 | 94 | 166 |
| 1739914140 | 95.5 | -0.5 | -0.52 | 96 | 96 | 95.5 | 257 |
| 1739827800 | 96 | -0.5 | -0.52 | 96 | 96 | 96 | 94 |
| 1739568600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 150 |
| 1739482140 | 96.5 | -0.5 | -0.52 | 97 | 97 | 96.5 | 19 |
| 1739395740 | 97 | 0 | 0.00 | 97.05 | 97.05 | 97 | 20 |
| 1739309400 | 97 | 0.5 | 0.52 | 97 | 97 | 97 | 14 |
| 1739222940 | 96.5 | -0.51 | -0.53 | 96.51 | 96.51 | 96.5 | 145 |
| 1738963800 | 97.01 | -1.99 | -2.01 | 99.5 | 99.5 | 97 | 73 |
| 1738877340 | 99 | 2 | 2.06 | 100.49 | 100.49 | 97.52 | 9 |
| 1738790940 | 97 | -0.5 | -0.51 | 96.5 | 97 | 96.5 | 139 |
| 1738704600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1738618200 | 97.5 | 0 | 0.00 | 97.5 | 98 | 97 | 51 |
| 1738358940 | 97.5 | -0.5 | -0.51 | 97.99 | 97.99 | 97.5 | 83 |
| 1738272540 | 98 | 0 | 0.00 | 98 | 98 | 98 | 16 |
| 1738186200 | 98 | -1 | -1.01 | 99 | 99 | 98 | 25 |
| 1738099740 | 99 | -0.99 | -0.99 | 99 | 99 | 99 | 17 |
| 1738013340 | 99.99 | -0.81 | -0.80 | 99.99 | 99.99 | 99.99 | 5 |
| 1737754140 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1737667740 | 100.8 | 2.8 | 2.86 | 100.8 | 100.8 | 100.8 | 1 |
| 1737581400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737495000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1 |
| 1737408600 | 98 | -0.99 | -1.00 | 98.05 | 98.05 | 95.01 | 284 |
| 1737149400 | 98.99 | 0.94 | 0.96 | 99 | 100 | 98.99 | 16 |
| 1737062940 | 98.05 | -1.94 | -1.94 | 99.03 | 99.03 | 98.05 | 76 |
| 1736976540 | 99.99 | -0.01 | -0.01 | 99 | 99.99 | 98.8 | 146 |
| 1736890140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 10 |
| 1736803740 | 100 | -4.45 | -4.26 | 100 | 100 | 98.05 | 31 |
| 1736544540 | 104.45 | -0.55 | -0.52 | 104.85 | 104.85 | 104.45 | 9 |
| 1736458140 | 105 | 5 | 5.00 | 100.01 | 105 | 98.06 | 62 |
| 1736371740 | 100 | -6 | -5.66 | 102.35 | 102.35 | 100 | 586 |
| 1736285400 | 106 | -7.9 | -6.94 | 109 | 109 | 102 | 154 |
| 1736198940 | 113.9 | -1.1 | -0.96 | 108.09 | 113.9 | 108.09 | 2 |
| 1735939740 | 115 | 5 | 4.55 | 110.01 | 115 | 107 | 469 |
| 1735853400 | 110 | -11.98 | -9.82 | 120 | 120 | 110 | 164 |
| 1735563600 | 121.98 | 0 | 0.00 | 121.98 | 121.98 | 121.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
