Trx Hedge Fundo de Investimento Imobiliario de Resp Ltda (TRXY11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 8.35164835165 | 9.1 | 9.89 | 9.1 | 10246 | 9.84563849 | FU |
| 4 | -0.03 | -0.303336703741 | 9.89 | 10 | 9 | 4271 | 9.85511579 | FU |
| 12 | -0.13 | -1.3013013013 | 9.99 | 10.01 | 9 | 2214 | 9.88284455 | FU |
| 26 | -0.14 | -1.4 | 10 | 10.3 | 9 | 2107 | 9.88509104 | FU |
| 52 | -0.14 | -1.4 | 10 | 10.3 | 9 | 2107 | 9.88509104 | FU |
| 156 | -0.14 | -1.4 | 10 | 10.3 | 9 | 2107 | 9.88509104 | FU |
| 260 | -0.14 | -1.4 | 10 | 10.3 | 9 | 2107 | 9.88509104 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.7 | 369 |
| 1740691740 | 9.86 | 0.36 | 3.79 | 9.5 | 9.86 | 9.5 | 80 |
| 1740605400 | 9.5 | -0.36 | -3.65 | 9.86 | 9.86 | 9.5 | 129 |
| 1740519000 | 9.86 | 0.02 | 0.20 | 9.86 | 9.88 | 9.1 | 16556 |
| 1740432540 | 9.84 | 0 | 0.00 | 9.64 | 9.88 | 9.64 | 34171 |
| 1740173400 | 9.84 | 0.82 | 9.09 | 9.1 | 9.89 | 9.1 | 294 |
| 1740087000 | 9.02 | 0.02 | 0.22 | 9.01 | 9.1 | 9.01 | 859 |
| 1740000540 | 9 | -0.51 | -5.36 | 9.31 | 9.91 | 9 | 2042 |
| 1739914140 | 9.51 | -0.42 | -4.23 | 9.92 | 9.92 | 9.51 | 817 |
| 1739827800 | 9.93 | -0.01 | -0.10 | 9.7 | 9.93 | 9.51 | 2262 |
| 1739568600 | 9.94 | -0.01 | -0.10 | 9.95 | 9.95 | 9.9 | 8361 |
| 1739482140 | 9.95 | 0.07 | 0.71 | 9.98 | 9.98 | 9.5 | 156 |
| 1739395740 | 9.88 | -0.1 | -1.00 | 9.97 | 9.97 | 9.3 | 293 |
| 1739309400 | 9.98 | 0.02 | 0.20 | 9.98 | 9.98 | 9.5 | 148 |
| 1739222940 | 9.96 | -0.02 | -0.20 | 9.98 | 9.98 | 9.5 | 260 |
| 1738963800 | 9.98 | 0.23 | 2.36 | 9.55 | 10 | 9.5 | 10212 |
| 1738877340 | 9.75 | -0.05 | -0.51 | 9.6 | 9.99 | 9.25 | 211 |
| 1738790940 | 9.8 | -0.19 | -1.90 | 9.98 | 9.99 | 9.5 | 119 |
| 1738704600 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9 | 5343 |
| 1738618200 | 9.98 | 0.03 | 0.30 | 10 | 10 | 9.8 | 745 |
| 1738358940 | 9.95 | 0.06 | 0.61 | 9.89 | 9.99 | 9.6 | 2358 |
| 1738272540 | 9.89 | 0.1 | 1.02 | 9.59 | 9.89 | 9.4 | 235 |
| 1738186200 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.4 | 182 |
| 1738099740 | 9.7899999 | 0.09 | 0.93 | 9.8 | 9.8 | 9.5 | 47 |
| 1738013340 | 9.7 | -0.1 | -1.02 | 9.8 | 9.8 | 9.59 | 761 |
| 1737754200 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.7 | 338 |
| 1737667740 | 9.7 | -0.1 | -1.02 | 9.7 | 9.8 | 9.7 | 38 |
| 1737581400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737495000 | 9.8 | -0.1 | -1.01 | 9.9 | 9.9 | 9.75 | 112 |
| 1737408600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.6 | 4832 |
| 1737149400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.6 | 367 |
| 1737062940 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.65 | 349 |
| 1736976540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.7 | 1158 |
| 1736890140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 62 |
| 1736803740 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.8 | 554 |
| 1736544540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.7 | 150 |
| 1736458140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.7 | 520 |
| 1736371740 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.7 | 1188 |
| 1736285400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.71 | 1341 |
| 1736198940 | 9.8 | -0.18 | -1.80 | 9.98 | 9.99 | 9.8 | 374 |
| 1735939740 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.98 | 610 |
| 1735853400 | 10 | 0.1 | 1.01 | 10 | 10 | 9.81 | 1607 |
| 1735594200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 2109 |
| 1735334940 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 31 |
| 1735248540 | 9.9 | -0.01 | -0.10 | 9.99 | 9.99 | 9.69 | 2250 |
| 1734989340 | 9.91 | -0.08 | -0.80 | 10.01 | 10.01 | 9.91 | 59 |
| 1734730200 | 9.99 | 0 | 0.00 | 9.9 | 10 | 9.89 | 629 |
| 1734643800 | 9.99 | 0 | 0.00 | 10 | 10 | 9.95 | 60 |
| 1734557400 | 9.99 | -0.01 | -0.10 | 10.01 | 10.01 | 9.95 | 130 |
| 1734470940 | 10 | -0.01 | -0.10 | 10 | 10 | 9.98 | 38 |
| 1734384540 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 385 |
| 1734125340 | 10 | 0 | 0.00 | 10.01 | 10.01 | 9.9 | 1439 |
| 1734039000 | 10 | 0 | 0.00 | 10.01 | 10.01 | 9.96 | 199 |
| 1733952540 | 10 | 0 | 0.00 | 10 | 10.01 | 9.99 | 447 |
| 1733866140 | 10 | -0.01 | -0.10 | 10.01 | 10.01 | 9.98 | 12238 |
| 1733779740 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 9.97 | 3229 |
| 1733520600 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 212 |
| 1733434200 | 9.99 | -0.01 | -0.10 | 10.3 | 10.3 | 9.99 | 279 |
| 1733347800 | 10 | 0 | 0.00 | 10.3 | 10.3 | 10 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
