BB Progressivo II FII FII

TVRI11
🏛️ brazil →
94.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 76.47 76.62 75.72 76.44 0.0M
2021-12-29 75.86 76.27 75.58 75.80 0.0M
2021-12-28 74.89 75.86 74.89 75.39 0.0M
2021-12-27 74.37 75.05 74.26 74.89 0.0M
2021-12-23 74.24 74.49 73.76 74.37 0.0M
2021-12-22 73.38 74.08 73.38 74.00 0.0M
2021-12-21 72.66 74.11 72.64 73.38 0.0M
2021-12-20 73.27 74.24 72.25 72.63 0.0M
2021-12-17 72.39 73.44 72.39 72.98 0.0M
2021-12-16 72.63 72.93 72.16 72.39 0.0M
2021-12-15 72.47 73.25 71.84 72.39 0.0M
2021-12-14 73.84 74.62 72.24 72.39 0.0M
2021-12-13 74.57 75.00 73.68 73.84 0.0M
2021-12-10 73.37 75.43 73.24 74.63 0.0M
2021-12-09 72.63 73.44 72.23 73.38 0.0M
2021-12-08 71.83 72.63 71.47 72.63 0.0M
2021-12-07 70.77 71.82 70.77 71.35 0.0M
2021-12-06 70.21 70.78 70.21 70.62 0.0M
2021-12-03 69.82 70.21 69.55 70.21 0.0M
2021-12-02 69.69 70.21 69.27 69.97 0.0M
2021-12-01 69.61 70.25 69.03 69.69 0.0M
2021-11-30 69.51 69.99 69.12 69.91 0.0M
2021-11-29 69.20 70.17 68.83 69.50 0.0M
2021-11-26 69.25 70.26 67.92 69.19 0.0M
2021-11-25 68.52 69.35 68.48 69.25 0.0M
2021-11-24 68.56 69.19 67.93 68.52 0.0M
2021-11-23 68.63 68.72 68.31 68.47 0.0M
2021-11-22 68.56 68.72 68.08 68.63 0.0M
2021-11-19 67.80 68.60 67.80 68.60 0.0M
2021-11-18 67.68 68.39 67.65 67.80 0.0M
2021-11-17 67.92 67.92 67.65 67.86 0.0M
2021-11-16 67.96 68.66 67.12 67.72 0.0M
2021-11-12 68.31 68.40 67.72 67.96 0.0M
2021-11-11 69.43 69.43 68.48 68.48 0.0M
2021-11-10 69.71 70.25 69.19 69.27 0.0M
2021-11-09 70.43 70.53 69.53 69.71 0.0M
2021-11-08 70.89 71.02 70.30 70.43 0.0M
2021-11-05 71.11 71.13 70.84 70.89 0.0M
2021-11-04 71.52 71.63 70.63 71.24 0.0M
2021-11-03 71.12 72.07 70.31 71.52 0.0M
2021-11-01 71.44 71.83 71.11 71.34 0.0M
2021-10-29 71.47 71.47 71.06 71.15 0.0M
2021-10-28 71.65 71.69 71.20 71.24 0.0M
2021-10-27 72.01 72.26 71.45 71.65 0.0M
2021-10-26 72.66 72.66 71.53 72.02 0.0M
2021-10-25 72.56 72.92 72.36 72.66 0.0M
2021-10-22 72.09 72.56 70.98 72.56 0.0M
2021-10-21 72.71 72.71 71.30 72.09 0.0M
2021-10-20 72.80 73.26 72.62 72.71 0.0M
2021-10-19 73.34 73.43 72.77 72.80 0.0M
2021-10-18 73.41 73.49 73.09 73.34 0.0M
2021-10-15 73.51 73.55 72.75 73.35 0.1M
2021-10-14 73.89 73.98 73.27 73.36 0.0M
2021-10-13 73.79 74.07 73.67 73.89 0.0M
2021-10-11 73.96 74.06 73.50 73.75 0.0M
2021-10-08 73.87 74.05 73.57 73.97 0.0M
2021-10-07 74.10 74.36 73.61 73.95 0.0M
2021-10-06 75.16 75.17 73.84 74.37 0.1M
2021-10-05 75.65 75.65 74.83 75.17 0.0M
2021-10-04 76.71 76.71 75.58 75.59 0.0M
2021-10-01 76.91 76.91 75.58 75.90 0.0M
2021-09-30 76.32 76.72 75.97 76.71 0.0M
2021-09-29 76.74 77.05 76.28 76.34 0.0M
2021-09-28 77.20 77.20 76.58 76.66 0.0M
2021-09-27 77.13 77.49 77.06 77.07 0.0M
2021-09-24 77.45 77.45 76.90 77.36 0.0M
2021-09-23 77.68 77.96 76.90 77.37 0.0M
2021-09-22 77.81 78.46 76.60 77.48 0.0M
2021-09-21 77.99 78.46 77.09 77.79 0.0M
2021-09-20 79.49 79.49 76.25 78.08 0.1M
2021-09-17 81.05 81.05 79.45 79.48 0.0M
2021-09-16 81.28 81.60 80.35 81.12 0.0M
2021-09-15 82.43 82.54 80.83 81.28 0.0M
2021-09-14 83.09 83.09 82.39 82.54 0.0M
2021-09-13 82.51 83.00 81.86 82.58 0.0M
2021-09-10 80.62 82.15 80.54 81.84 0.0M
2021-09-09 81.52 81.52 79.80 80.62 0.0M
2021-09-08 82.54 83.04 81.37 81.68 0.1M
2021-09-06 83.80 83.80 82.00 82.62 0.0M
2021-09-03 85.46 85.60 83.88 83.96 0.0M
2021-09-02 97.69 98.31 96.12 96.33 0.0M
2021-09-01 97.93 99.22 96.61 98.37 0.1M
2021-08-31 101.58 101.58 100.49 101.37 0.1M
2021-08-30 100.27 104.67 100.18 101.68 0.1M
2021-08-27 99.39 100.09 99.39 99.87 0.0M
2021-08-26 97.63 99.13 97.63 99.00 0.0M
2021-08-25 97.17 98.33 96.75 98.07 0.0M
2021-08-24 96.30 97.19 95.88 97.12 0.0M
2021-08-23 96.81 97.31 95.87 96.30 0.0M
2021-08-20 96.62 97.38 96.30 96.87 0.0M
2021-08-19 97.37 97.37 95.87 96.93 0.0M
2021-08-18 98.39 98.51 96.75 97.38 0.0M
2021-08-17 98.95 99.39 98.07 98.39 0.0M
2021-08-16 99.48 100.13 98.54 98.95 0.0M
2021-08-13 99.43 100.18 99.24 99.38 0.0M
2021-08-12 99.57 99.74 99.24 99.24 0.0M
2021-08-11 100.01 100.23 99.53 99.53 0.0M
2021-08-10 100.14 100.25 99.89 99.96 0.0M
2021-08-09 100.11 100.30 100.09 100.09 0.0M
2021-08-06 100.27 100.27 100.09 100.10 0.0M
2021-08-05 100.27 100.45 99.83 100.11 0.0M
2021-08-04 100.72 100.92 100.27 100.27 0.0M
2021-08-03 100.79 101.14 100.62 100.72 0.0M
2021-08-02 101.46 101.46 100.53 100.79 0.0M
2021-07-30 100.51 100.62 100.48 100.54 0.0M
2021-07-29 100.67 100.77 100.46 100.51 0.0M
2021-07-28 100.41 100.64 100.37 100.53 0.0M
2021-07-27 100.37 100.53 100.27 100.38 0.0M
2021-07-26 100.31 100.54 100.30 100.54 0.0M
2021-07-23 100.24 100.36 100.24 100.31 0.0M
2021-07-22 100.24 100.29 100.20 100.21 0.0M
2021-07-21 100.23 100.33 100.20 100.24 0.0M
2021-07-20 100.28 100.33 100.08 100.20 0.0M
2021-07-19 100.17 100.22 99.87 100.21 0.0M
2021-07-16 99.81 100.16 99.81 100.11 0.0M
2021-07-15 99.76 100.03 99.69 99.70 0.0M
2021-07-14 99.72 99.77 99.69 99.76 0.0M
2021-07-13 99.33 99.76 99.33 99.67 0.0M
2021-07-12 99.33 99.55 99.07 99.25 0.0M
2021-07-08 99.16 99.33 99.11 99.33 0.0M
2021-07-07 99.24 99.33 99.11 99.12 0.0M
2021-07-06 99.17 99.32 99.07 99.26 0.0M
2021-07-05 99.29 99.33 99.11 99.15 0.0M
2021-07-02 99.04 99.33 99.04 99.32 0.0M
2021-07-01 99.76 99.76 98.89 99.02 0.0M
2021-06-30 98.96 100.02 98.96 99.35 0.0M
2021-06-29 98.31 99.46 98.31 98.57 0.0M
2021-06-28 97.70 99.17 97.62 98.27 0.0M
2021-06-25 100.21 100.71 96.76 98.14 0.0M
2021-06-24 99.78 100.16 99.73 100.12 0.0M
2021-06-23 99.95 100.10 99.69 99.84 0.0M
2021-06-22 100.20 100.20 99.69 99.94 0.0M
2021-06-21 99.39 100.22 99.26 100.22 0.0M
2021-06-18 99.17 99.34 99.00 99.34 0.0M
2021-06-17 98.92 99.17 98.91 98.99 0.0M
2021-06-16 99.04 99.13 98.83 98.92 0.0M
2021-06-15 98.70 99.27 98.65 99.05 0.0M
2021-06-14 98.44 98.74 98.40 98.59 0.0M
2021-06-11 98.39 98.57 98.32 98.39 0.0M
2021-06-10 98.39 98.58 98.31 98.39 0.0M
2021-06-09 98.90 98.90 98.39 98.44 0.0M
2021-06-08 98.72 99.16 98.58 98.90 0.0M
2021-06-07 98.61 98.83 98.52 98.70 0.0M
2021-06-04 98.39 98.67 98.37 98.58 0.0M
2021-06-02 98.39 98.65 98.27 98.48 0.0M
2021-06-01 98.65 98.66 97.54 98.57 0.0M
2021-05-31 98.69 98.69 98.33 98.67 0.0M
2021-05-28 98.33 98.80 97.13 98.24 0.0M
2021-05-27 98.14 98.33 98.03 98.33 0.0M
2021-05-26 98.00 98.15 97.90 98.15 0.0M
2021-05-25 97.83 98.32 97.81 98.00 0.0M
2021-05-24 98.10 98.20 97.73 97.91 0.0M
2021-05-21 97.90 98.23 97.69 98.10 0.0M
2021-05-20 97.90 98.24 97.81 97.81 0.0M
2021-05-19 97.68 98.28 97.56 97.77 0.0M
2021-05-18 97.55 97.73 97.47 97.51 0.0M
2021-05-17 97.69 97.72 97.47 97.47 0.0M
2021-05-14 97.47 97.73 97.45 97.69 0.0M
2021-05-13 97.13 97.51 97.04 97.37 0.0M
2021-05-12 97.02 97.57 97.02 97.04 0.0M
2021-05-11 97.34 97.47 97.02 97.14 0.0M
2021-05-10 97.68 97.68 96.87 97.17 0.0M
2021-05-07 97.32 97.73 97.30 97.61 0.0M
2021-05-06 97.65 97.73 97.13 97.22 0.0M
2021-05-05 97.69 97.69 97.04 97.48 0.0M
2021-05-04 98.33 98.73 97.56 97.56 0.0M
2021-05-03 98.33 98.91 97.82 98.28 0.0M
2021-04-30 98.26 98.77 98.26 98.50 0.0M
2021-04-29 98.27 98.77 98.10 98.11 0.0M
2021-04-28 97.84 98.27 97.84 98.27 0.0M
2021-04-27 97.62 97.91 97.62 97.84 0.0M
2021-04-26 97.45 97.75 97.42 97.62 0.0M
2021-04-23 97.41 97.70 97.32 97.45 0.0M
2021-04-22 97.39 97.75 97.20 97.33 0.0M
2021-04-20 97.09 97.57 96.99 97.37 0.0M
2021-04-19 97.35 97.84 97.03 97.09 0.0M
2021-04-16 97.32 97.55 97.16 97.16 0.0M
2021-04-15 97.28 97.58 97.16 97.17 0.0M
2021-04-14 97.41 97.66 97.01 97.29 0.0M
2021-04-13 97.84 97.84 97.42 97.67 0.0M
2021-04-12 98.24 98.43 97.79 97.84 0.0M
2021-04-09 97.86 98.26 97.58 98.24 0.0M
2021-04-08 98.46 98.46 96.99 98.25 0.0M
2021-04-07 98.09 98.45 98.09 98.39 0.0M
2021-04-06 98.34 98.46 98.00 98.40 0.0M
2021-04-05 97.39 98.47 97.07 98.34 0.0M
2021-04-01 97.41 98.15 96.56 97.39 0.0M
2021-03-31 96.77 97.66 96.77 97.43 0.0M
2021-03-30 96.35 96.92 96.35 96.76 0.0M
2021-03-29 96.34 96.50 96.19 96.34 0.0M
2021-03-26 96.26 96.50 96.13 96.46 0.0M
2021-03-25 95.66 96.34 95.66 96.25 0.0M
2021-03-24 95.66 96.08 95.51 95.66 0.0M
2021-03-23 95.65 95.71 95.41 95.71 0.1M
2021-03-22 95.47 95.66 95.16 95.66 0.1M
2021-03-19 95.09 95.50 95.09 95.47 0.0M
2021-03-18 95.25 95.29 94.99 95.25 0.0M
2021-03-17 94.54 95.25 94.54 95.25 0.0M
2021-03-16 94.60 94.83 94.41 94.83 0.0M
2021-03-15 94.41 94.62 94.29 94.62 0.0M
2021-03-12 94.44 94.64 94.07 94.64 0.0M
2021-03-11 94.60 94.60 93.99 94.49 0.0M
2021-03-10 93.99 94.62 93.78 94.62 0.0M
2021-03-09 94.25 94.59 93.57 94.41 0.0M
2021-03-08 94.24 94.83 94.11 94.62 0.0M
2021-03-05 94.25 94.74 93.99 94.57 0.0M
2021-03-04 94.05 94.74 94.00 94.53 0.0M
2021-03-03 93.94 94.23 93.94 94.20 0.0M
2021-03-02 94.41 94.41 93.24 93.94 0.0M
2021-03-01 93.99 94.66 93.16 94.41 0.0M
2021-02-26 93.92 94.33 93.78 94.25 0.0M
2021-02-25 93.94 94.24 93.75 93.96 0.0M
2021-02-24 93.93 94.02 93.76 93.94 0.0M
2021-02-23 93.84 94.34 93.71 93.80 0.0M
2021-02-22 93.92 94.10 93.50 93.84 0.0M
2021-02-19 94.00 94.42 93.71 94.10 0.0M
2021-02-18 94.00 94.73 93.92 94.00 0.0M
2021-02-17 94.34 94.34 93.75 94.00 0.0M
2021-02-12 94.00 94.34 93.75 94.34 0.0M
2021-02-11 93.49 94.33 93.30 94.33 0.0M
2021-02-10 93.49 93.91 92.69 93.50 0.0M
2021-02-09 93.50 93.50 92.92 93.50 0.0M
2021-02-08 93.75 93.75 93.09 93.50 0.0M
2021-02-05 93.69 93.75 93.50 93.75 0.0M
2021-02-04 93.75 93.75 93.39 93.67 0.0M
2021-02-03 93.80 93.92 93.42 93.80 0.0M
2021-02-02 93.51 93.98 93.30 93.80 0.0M
2021-02-01 93.88 94.48 93.11 93.80 0.0M
2021-01-29 94.95 95.42 93.86 94.68 0.1M
2021-01-28 94.39 95.93 94.21 94.95 0.0M
2021-01-27 94.13 94.64 93.86 94.41 0.0M
2021-01-26 94.35 94.67 94.02 94.15 0.0M
2021-01-22 94.04 94.51 93.70 94.43 0.0M
2021-01-21 93.24 94.07 93.04 94.07 0.0M
2021-01-20 93.04 93.35 92.76 93.16 0.0M
2021-01-19 93.20 93.45 92.63 93.45 0.0M
2021-01-18 93.84 94.66 92.56 93.13 0.1M
2021-01-15 92.75 93.85 92.30 93.85 0.0M
2021-01-14 92.06 93.76 92.05 92.72 0.0M
2021-01-13 92.79 92.87 91.60 92.05 0.1M
2021-01-12 95.09 95.48 92.22 93.04 0.1M
2021-01-11 97.56 97.56 94.88 95.09 0.1M
2021-01-08 98.78 99.33 97.98 98.04 0.0M
2021-01-07 98.79 99.18 98.23 98.78 0.0M
2021-01-06 99.05 99.10 97.56 98.13 0.0M
2021-01-05 99.62 99.88 97.61 99.00 0.0M
2021-01-04 100.86 100.86 99.24 99.62 0.0M