Trx Real Estate Ii Fundo DE Investimento Imobiliario - FII (TRXB11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00999999999999 | 0.00673446023301 | 148.49 | 148.5 | 148.49 | 3 | 148.498 | FU |
| 4 | 15.68 | 11.8054509863 | 132.82 | 154 | 132.82 | 22510 | 140.00136214 | FU |
| 12 | 8.5 | 6.07142857143 | 140 | 154 | 112.25 | 8190 | 140.00176855 | FU |
| 26 | 5.6 | 3.91882435269 | 142.9 | 165.3 | 112.25 | 3471 | 140.00315644 | FU |
| 52 | 16.45 | 12.4574024991 | 132.05 | 165.3 | 112.25 | 3966 | 131.8543828 | FU |
| 156 | 33.49 | 29.1192070255 | 115.01 | 165.3 | 99.85 | 10654 | 121.16949912 | FU |
| 260 | 44.5 | 42.7884615385 | 104 | 165.3 | 99.85 | 11275 | 119.28917465 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 1 |
| 1721424600 | 148.5 | 0.01 | 0.01 | 148.5 | 148.5 | 148.5 | 4 |
| 1721338200 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 0 |
| 1721251800 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 1 |
| 1721165400 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 0 |
| 1721079000 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 0 |
| 1720819800 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 0 |
| 1720733400 | 148.49 | 0 | 0.00 | 148.49 | 148.49 | 148.49 | 5 |
| 1720647000 | 148.49 | 4.18 | 2.90 | 148.49 | 148.49 | 148.49 | 2 |
| 1720560540 | 144.31 | 0.01 | 0.01 | 144.31 | 144.31 | 144.31 | 4 |
| 1720474200 | 144.3 | -2.22 | -1.52 | 146.52 | 146.52 | 144.3 | 13 |
| 1720215000 | 146.52 | 0 | 0.00 | 146.52 | 146.52 | 146.52 | 2 |
| 1720128540 | 146.52 | -3 | -2.01 | 146.52 | 154 | 146.52 | 12 |
| 1720042200 | 149.52 | 0 | 0.00 | 149.52 | 149.52 | 149.52 | 14 |
| 1719955800 | 149.52 | 0.53 | 0.36 | 149.52 | 149.52 | 149.52 | 2 |
| 1719869400 | 148.99 | 8.99 | 6.42 | 140 | 148.99 | 140 | 8 |
| 1719610200 | 140 | 0 | 0.00 | 140.01 | 140.01 | 140 | 9 |
| 1719523800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 72 |
| 1719437400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 180000 |
| 1719351000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 180001 |
| 1719264600 | 140 | 5.99 | 4.47 | 132.82 | 140 | 132.82 | 4 |
| 1719005340 | 134.01 | 0 | 0.00 | 134.01 | 134.01 | 134.01 | 0 |
| 1718918940 | 134.01 | 0.01 | 0.01 | 112.25 | 134.51 | 112.25 | 10 |
| 1718832540 | 134 | 0 | 0.00 | 128 | 134 | 127.99 | 18 |
| 1718746200 | 134 | -6.63 | -4.71 | 140.62 | 140.62 | 134 | 8 |
| 1718659800 | 140.63 | 0 | 0.00 | 140.63 | 140.63 | 140.63 | 5 |
| 1718400600 | 140.63 | 0 | 0.00 | 140.63 | 140.63 | 140.63 | 0 |
| 1718314200 | 140.63 | 0 | 0.00 | 140.63 | 140.63 | 140.63 | 3 |
| 1718227800 | 140.63 | -4.67 | -3.21 | 140.63 | 140.63 | 140.63 | 1 |
| 1718141400 | 145.3 | 0 | 0.00 | 145.3 | 145.3 | 145.3 | 0 |
| 1718055000 | 145.3 | 4.68 | 3.33 | 143.87 | 145.3 | 143.87 | 13 |
| 1717795800 | 140.62 | 1.12 | 0.80 | 138.54 | 140.62 | 138.54 | 9 |
| 1717709400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1717623000 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1717536600 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1717450200 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1717191000 | 139.5 | -2.62 | -1.84 | 141.01 | 141.01 | 139.5 | 26 |
| 1717018140 | 142.12 | -1.73 | -1.20 | 143.85 | 143.85 | 142.12 | 2 |
| 1716931740 | 143.85 | -0.01 | -0.01 | 143.85 | 143.85 | 143.85 | 1 |
| 1716845340 | 143.86 | -0.01 | -0.01 | 143.86 | 143.86 | 143.86 | 1 |
| 1716586200 | 143.87 | 0 | 0.00 | 143.87 | 143.87 | 143.87 | 0 |
| 1716499800 | 143.87 | 2.87 | 2.04 | 143.87 | 143.87 | 143.87 | 1 |
| 1716413400 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1716327000 | 141 | 0.99 | 0.71 | 140.01 | 141 | 140.01 | 5 |
| 1716240600 | 140.01 | -6.29 | -4.30 | 149.1 | 149.11 | 140.01 | 28 |
| 1715981400 | 146.3 | 6.77 | 4.85 | 139.53 | 146.3 | 139.53 | 14 |
| 1715895000 | 139.53 | 0.01 | 0.01 | 139.53 | 139.53 | 139.53 | 1 |
| 1715808600 | 139.52 | -0.01 | -0.01 | 139.5 | 139.52 | 139.5 | 2 |
| 1715722200 | 139.53 | 0.01 | 0.01 | 139.5 | 139.53 | 139.5 | 4 |
| 1715635800 | 139.52 | -5.45 | -3.76 | 144.97 | 144.97 | 139.52 | 2 |
| 1715376600 | 144.97 | 0 | 0.00 | 144.97 | 144.97 | 144.97 | 1 |
| 1715290140 | 144.97 | -2.08 | -1.41 | 147.05 | 147.05 | 144.96 | 4 |
| 1715203800 | 147.05 | 0.54 | 0.37 | 147.05 | 147.05 | 147.05 | 1 |
| 1715117400 | 146.51 | -3.49 | -2.33 | 139.99 | 149.97999 | 139.99 | 11 |
| 1715031000 | 150 | 11.03 | 7.94 | 138.97999 | 150 | 138.97999 | 9 |
| 1714771800 | 138.97 | 0 | 0.00 | 138.97 | 138.97 | 138.97 | 2 |
| 1714685400 | 138.97 | -1.03 | -0.74 | 138.97 | 138.97 | 138.97 | 1 |
| 1714512600 | 140 | -4.89 | -3.37 | 140 | 140 | 140 | 5 |
| 1714426140 | 144.88999 | 0 | 0.00 | 144.88999 | 144.88999 | 144.88999 | 0 |
| 1714166940 | 144.88999 | 0 | 0.00 | 144.88999 | 144.88999 | 144.88999 | 0 |
| 1714080540 | 144.88999 | 0 | 0.00 | 144.88999 | 144.88999 | 144.88999 | 3 |
| 1713994200 | 144.88999 | -0.11 | -0.08 | 144.88999 | 144.88999 | 144.88999 | 3 |
| 1713907800 | 145 | -16.99 | -10.49 | 155 | 155 | 145 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
