Trx Real Estate Ii Fundo DE Investimento Imobiliario - FII (TRXB11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.35 | -6.35706128664 | 131.35 | 135.99 | 123 | 59 | 128.05128205 | FU |
| 4 | -10.41 | -7.80301326737 | 133.41 | 151.99 | 123 | 68 | 128.35940959 | FU |
| 12 | -7.02 | -5.39916935856 | 130.02 | 157.49 | 117.98 | 525 | 118.83522348 | FU |
| 26 | -17 | -12.1428571429 | 140 | 190 | 115 | 3294 | 140.34520766 | FU |
| 52 | -21.95 | -15.1431528113 | 144.95 | 190 | 112.25 | 3361 | 140.1801311 | FU |
| 156 | 2.15 | 1.77906495656 | 120.85 | 190 | 99.85 | 7444 | 124.44699617 | FU |
| 260 | 19 | 18.2692307692 | 104 | 190 | 99.85 | 9887 | 120.26159173 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 123 | -1 | -0.81 | 124 | 124 | 123 | 32 |
| 1737667740 | 124 | -6.25 | -4.80 | 129.91999 | 129.91999 | 124 | 69 |
| 1737581400 | 130.25 | 0 | 0.00 | 130.25 | 130.25 | 130.25 | 0 |
| 1737495000 | 130.25 | -1.75 | -1.33 | 135.99 | 135.99 | 125.01 | 48 |
| 1737408600 | 132 | 1.96 | 1.51 | 131.35 | 132 | 130 | 85 |
| 1737149400 | 130.04 | -0.94 | -0.72 | 132.97999 | 134.15 | 130 | 112 |
| 1737062940 | 130.97999 | 0.06 | 0.05 | 130.97999 | 135.97999 | 130.35 | 73 |
| 1736976540 | 130.91999 | -0.06 | -0.05 | 130.97999 | 130.97999 | 129.8 | 7 |
| 1736890140 | 130.97999 | 0.01 | 0.01 | 131 | 131 | 128.81 | 87 |
| 1736803740 | 130.97 | 4.97 | 3.94 | 128 | 130.97999 | 128 | 15 |
| 1736544540 | 126 | 0.01 | 0.01 | 127.21 | 127.21 | 126 | 27 |
| 1736458140 | 125.99 | -0.01 | -0.01 | 127 | 127 | 124 | 56 |
| 1736371800 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1736285400 | 126 | 0 | 0.00 | 128.31 | 130.66999 | 126 | 57 |
| 1736198940 | 126 | -2.79 | -2.17 | 141.41999 | 141.41999 | 124.01 | 77 |
| 1735939740 | 128.79 | -7.21 | -5.30 | 141.99 | 151.99 | 126 | 196 |
| 1735853400 | 136 | 10.93 | 8.74 | 135.47999 | 136 | 134.5 | 28 |
| 1735594200 | 125.07 | -1.93 | -1.52 | 133.41 | 134.97999 | 125.07 | 115 |
| 1735334940 | 127 | -17.99 | -12.41 | 126 | 137.61 | 126 | 83 |
| 1735248540 | 144.99 | 12.98 | 9.83 | 142.62 | 144.99 | 138.33 | 3 |
| 1734989340 | 132.01 | -9.99 | -7.04 | 142 | 146.22 | 132.01 | 20 |
| 1734730200 | 142 | 5.78 | 4.24 | 136.22 | 142 | 136.22 | 11 |
| 1734643800 | 136.22 | 0 | 0.00 | 136.22 | 136.22 | 136.22 | 6 |
| 1734557400 | 136.22 | 7.06 | 5.47 | 126.57 | 136.22 | 126.57 | 6 |
| 1734470940 | 129.16 | -7.05 | -5.18 | 136.21 | 136.21 | 129.16 | 9 |
| 1734384540 | 136.21 | 3.22 | 2.42 | 134.32 | 136.21 | 130.87 | 4 |
| 1734125340 | 132.99 | 0 | 0.00 | 125.07 | 132.99 | 125.07 | 14 |
| 1734039000 | 132.99 | 0.04 | 0.03 | 132.94999 | 132.99 | 132.94999 | 9 |
| 1733952540 | 132.94999 | 7.92 | 6.33 | 125.03 | 132.94999 | 125.03 | 3 |
| 1733866140 | 125.03 | -7.94 | -5.97 | 125.02 | 125.03 | 125.02 | 2 |
| 1733779740 | 132.97 | 0.01 | 0.01 | 132.96 | 132.97999 | 132.96 | 10 |
| 1733520600 | 132.96 | 14.96 | 12.68 | 117.98 | 132.96 | 117.98 | 11 |
| 1733434200 | 118 | -9.95 | -7.78 | 127.27 | 127.27 | 118 | 25010 |
| 1733347800 | 127.95 | 0 | 0.00 | 127.96 | 127.96 | 127.95 | 3 |
| 1733261340 | 127.95 | -6.27 | -4.67 | 134.22 | 134.24 | 127.95 | 9 |
| 1733174940 | 134.22 | -1.51 | -1.11 | 126.22 | 134.22 | 126.22 | 34 |
| 1732915740 | 135.72999 | 1.34 | 1.00 | 134.5 | 135.72999 | 128.01 | 28 |
| 1732829400 | 134.38999 | 0 | 0.00 | 134.38999 | 134.38999 | 134.38999 | 0 |
| 1732743000 | 134.38999 | 0.01 | 0.01 | 136.44999 | 136.44999 | 134.38999 | 6 |
| 1732656600 | 134.38 | -0.52 | -0.39 | 133.28 | 134.38 | 133.28 | 9 |
| 1732570140 | 134.9 | 1.91 | 1.44 | 130.33 | 134.9 | 130.33 | 13 |
| 1732310940 | 132.99 | -0.29 | -0.22 | 140.12 | 140.12 | 130 | 24 |
| 1732224600 | 133.28 | -0.32 | -0.24 | 136.69999 | 136.69999 | 131.99 | 40 |
| 1732051800 | 133.6 | -4.4 | -3.19 | 137.44 | 137.44 | 132.01 | 8 |
| 1731965340 | 138 | -0.38 | -0.27 | 138.91 | 138.91 | 138 | 6 |
| 1731619800 | 138.38 | -10.2 | -6.86 | 134.83 | 138.38 | 134.83 | 6 |
| 1731533400 | 148.58 | 11.58 | 8.45 | 126.23 | 148.58 | 126.22 | 24 |
| 1731446940 | 137 | -12.78 | -8.53 | 135.51 | 149.16 | 135.51 | 26 |
| 1731360540 | 149.78 | 15.75 | 11.75 | 149.99 | 149.99 | 147.99 | 17 |
| 1731101400 | 134.03 | 0.02 | 0.01 | 134.03 | 134.03 | 134.03 | 3 |
| 1731014940 | 134.01 | 0 | 0.00 | 134.03 | 134.03 | 134.01 | 11 |
| 1730928600 | 134.01 | -1 | -0.74 | 135.02 | 157.49 | 134.01 | 212 |
| 1730842200 | 135.01 | -1 | -0.74 | 135.36 | 135.36 | 135.01 | 7 |
| 1730755800 | 136.01 | 7.29 | 5.66 | 130.02 | 138.99 | 127.56 | 10 |
| 1730496600 | 128.72 | -8.2 | -5.99 | 137.3 | 150 | 128.72 | 96 |
| 1730410200 | 136.91999 | -2.29 | -1.65 | 139.01 | 140.88999 | 136.91999 | 16 |
| 1730323740 | 139.21 | 0 | 0.00 | 139.21 | 139.21 | 139.21 | 0 |
| 1730237340 | 139.21 | 0 | 0.00 | 139.21 | 139.21 | 139.21 | 1 |
| 1730151000 | 139.21 | -4.3 | -3.00 | 143.51 | 143.51 | 139.19999 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
