FII Tellus Rio Bravo Renda Logistica Fii

TRBL11
🏛️ brazil →
66.87
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
2023-12-28 87.37 88.54 87.18 87.40 0.0M
2023-12-27 86.70 87.53 86.68 87.37 0.0M
2023-12-26 86.13 86.91 85.98 86.70 0.0M
2023-12-22 86.49 86.55 85.99 86.14 0.0M
2023-12-21 86.38 86.63 86.37 86.48 0.0M
2023-12-20 86.54 86.63 85.96 86.39 0.0M
2023-12-19 86.50 86.99 86.23 86.54 0.0M
2023-12-18 87.62 87.62 85.96 86.50 0.0M
2023-12-15 86.51 87.57 86.33 86.93 0.0M
2023-12-14 86.77 87.15 86.32 86.60 0.0M
2023-12-13 86.39 86.90 86.14 86.68 0.0M
2023-12-12 86.68 87.52 86.37 86.39 0.0M
2023-12-11 87.09 87.62 86.55 86.85 0.0M
2023-12-08 86.44 87.12 86.32 87.08 0.0M
2023-12-07 86.13 86.68 86.01 86.44 0.0M
2023-12-06 86.73 87.04 86.12 86.13 0.0M
2023-12-05 86.56 87.19 86.33 86.73 0.0M
2023-12-04 86.52 87.20 86.06 87.20 0.0M
2023-12-01 86.14 86.96 85.62 86.54 0.0M
2023-11-30 85.99 87.89 85.99 86.31 0.0M
2023-11-29 86.12 86.13 85.68 85.99 0.0M
2023-11-28 85.55 86.46 85.55 86.12 0.0M
2023-11-27 86.53 87.02 85.55 86.19 0.0M
2023-11-24 86.85 87.02 86.54 86.54 0.0M
2023-11-23 86.84 87.02 86.22 86.85 0.0M
2023-11-22 87.01 87.04 86.80 86.82 0.0M
2023-11-21 87.05 87.05 86.78 86.91 0.0M
2023-11-20 87.01 87.18 86.57 87.05 0.0M
2023-11-17 86.84 87.18 86.30 87.16 0.0M
2023-11-16 86.67 86.83 86.15 86.69 0.0M
2023-11-14 86.84 86.92 86.41 86.67 0.0M
2023-11-13 87.69 87.69 86.75 86.76 0.0M
2023-11-10 87.19 87.84 86.58 87.72 0.0M
2023-11-09 86.92 87.19 86.36 87.19 0.0M
2023-11-08 86.98 87.45 86.84 86.92 0.0M
2023-11-07 86.65 87.19 86.48 86.98 0.0M
2023-11-06 86.70 87.02 86.13 86.76 0.0M
2023-11-03 86.57 87.24 86.07 86.79 0.0M
2023-11-01 86.91 87.55 86.61 86.65 0.0M
2023-10-31 85.93 87.24 85.93 86.91 0.0M
2023-10-30 86.12 86.79 85.81 85.88 0.0M
2023-10-27 86.29 87.26 85.69 86.12 0.0M
2023-10-26 85.54 87.90 85.54 86.29 0.0M
2023-10-25 86.07 87.38 86.07 86.60 0.0M
2023-10-24 86.03 86.20 85.33 86.07 0.0M
2023-10-23 86.10 86.81 85.61 86.12 0.0M
2023-10-20 87.32 87.32 85.33 86.22 0.0M
2023-10-19 87.25 87.33 86.19 87.32 0.0M
2023-10-18 87.34 88.01 86.49 87.26 0.0M
2023-10-17 87.81 88.05 87.32 87.32 0.0M
2023-10-16 88.05 88.32 87.44 87.82 0.0M
2023-10-13 86.77 88.05 86.77 88.05 0.0M
2023-10-11 87.34 88.03 86.42 87.16 0.0M
2023-10-10 87.97 87.97 87.34 87.34 0.0M
2023-10-09 88.23 88.23 87.32 87.59 0.0M
2023-10-06 87.53 88.23 87.30 88.23 0.0M
2023-10-05 87.72 88.32 87.36 87.54 0.0M
2023-10-04 87.46 88.29 87.46 88.29 0.0M
2023-10-03 87.96 88.32 87.18 87.53 0.0M
2023-10-02 87.21 88.05 87.17 87.96 0.0M
2023-09-29 86.06 86.75 85.84 86.70 0.0M
2023-09-28 84.71 85.75 84.69 85.75 0.0M
2023-09-27 86.01 86.36 84.61 84.71 0.0M
2023-09-26 86.61 86.61 85.93 86.50 0.0M
2023-09-25 86.81 87.13 86.29 86.62 0.0M
2023-09-22 86.33 87.12 86.32 86.81 0.0M
2023-09-21 86.71 87.33 86.16 86.86 0.0M
2023-09-20 86.93 87.38 86.32 86.71 0.0M
2023-09-19 87.29 88.11 86.53 87.01 0.0M
2023-09-18 87.13 88.19 86.88 87.29 0.0M
2023-09-15 86.80 87.45 86.76 87.14 0.0M
2023-09-14 87.09 87.59 86.69 86.78 0.0M
2023-09-13 87.48 88.28 86.86 87.49 0.0M
2023-09-12 87.89 87.94 86.80 87.48 0.0M
2023-09-11 87.72 87.93 86.83 87.90 0.0M
2023-09-09 100.25 100.25 100.25 100.25 0.0M
2023-09-08 87.48 87.98 87.26 87.72 0.0M
2023-09-06 86.85 88.37 86.85 87.99 0.0M
2023-09-05 87.68 88.12 86.85 87.50 0.0M
2023-09-04 87.42 88.55 87.42 87.68 0.0M
2023-09-02 99.66 99.66 99.66 99.66 0.0M
2023-09-01 87.90 87.94 86.80 87.41 0.0M
2023-08-31 85.58 88.10 85.14 87.92 0.0M
2023-08-30 85.14 86.01 83.87 85.06 0.0M
2023-08-29 85.14 85.14 84.69 85.06 0.0M
2023-08-28 84.27 85.52 83.93 85.14 0.0M
2023-08-25 83.81 84.71 83.81 84.71 0.0M
2023-08-24 84.38 84.84 83.72 83.81 0.0M
2023-08-23 84.04 84.44 84.01 84.09 0.0M
2023-08-22 84.19 84.27 83.67 84.04 0.0M
2023-08-21 84.58 85.14 83.60 84.23 0.0M
2023-08-18 84.90 85.06 84.28 84.58 0.0M
2023-08-17 84.91 85.13 83.44 84.90 0.0M
2023-08-16 85.18 85.80 84.82 84.89 0.0M
2023-08-15 85.10 85.19 84.87 85.08 0.0M
2023-08-14 85.13 85.22 84.82 85.10 0.0M
2023-08-11 85.13 85.21 84.80 85.13 0.0M
2023-08-10 84.99 85.14 84.89 85.06 0.0M
2023-08-09 84.79 85.14 84.78 85.00 0.0M
2023-08-08 85.14 85.14 84.91 84.99 0.0M
2023-08-07 85.08 85.14 84.84 85.14 0.0M
2023-08-04 85.23 85.82 84.79 85.08 0.0M
2023-08-03 85.97 86.36 85.04 85.14 0.0M
2023-08-02 85.16 86.36 84.88 85.15 0.0M
2023-08-01 85.14 86.44 84.72 85.14 0.0M
2023-07-31 85.36 85.79 85.03 85.34 0.0M
2023-07-28 86.13 86.14 85.32 85.36 0.0M
2023-07-27 86.18 86.21 85.57 86.13 0.0M
2023-07-26 86.20 86.21 86.05 86.18 0.0M
2023-07-25 86.03 86.22 85.98 86.20 0.0M
2023-07-24 86.01 86.17 85.71 86.03 0.0M
2023-07-21 86.21 86.39 85.71 86.18 0.0M
2023-07-20 86.21 86.22 85.69 86.22 0.0M
2023-07-19 85.55 86.22 85.54 86.22 0.0M
2023-07-18 85.95 86.22 85.50 85.55 0.0M
2023-07-17 86.22 86.22 85.34 85.95 0.0M
2023-07-14 85.97 86.44 85.51 85.51 0.0M
2023-07-13 87.93 87.93 85.82 85.97 0.0M
2023-07-12 87.47 87.96 85.45 87.94 0.0M
2023-07-11 88.27 88.34 86.68 87.47 0.0M
2023-07-10 85.26 88.34 84.25 88.34 0.0M
2023-07-07 83.81 85.78 83.70 85.34 0.0M
2023-07-06 83.98 84.28 83.51 84.27 0.0M
2023-07-05 83.35 84.07 82.86 83.98 0.0M
2023-07-03 83.63 84.50 82.69 83.20 0.0M
2023-06-30 83.34 84.20 82.49 82.92 0.0M
2023-06-29 82.92 83.27 82.41 83.27 0.0M
2023-06-28 82.79 82.92 82.15 82.75 0.0M
2023-06-27 82.67 82.92 81.94 82.79 0.0M
2023-06-26 81.28 83.03 81.27 82.67 0.0M
2023-06-23 81.81 81.82 81.21 81.22 0.0M
2023-06-22 81.55 81.81 81.21 81.25 0.0M
2023-06-21 82.28 82.28 81.51 81.51 0.0M
2023-06-20 82.47 82.47 81.71 81.94 0.0M
2023-06-19 82.18 82.50 82.05 82.35 0.0M
2023-06-16 82.06 82.50 81.89 82.50 0.0M
2023-06-15 81.98 82.19 81.47 82.06 0.0M
2023-06-14 80.45 82.06 80.35 81.98 0.0M
2023-06-13 80.69 80.80 80.34 80.41 0.0M
2023-06-12 80.87 80.89 80.52 80.82 0.0M
2023-06-09 80.53 81.02 80.35 80.90 0.0M
2023-06-07 80.47 81.20 80.36 80.53 0.0M
2023-06-06 81.22 81.29 80.11 81.16 0.0M
2023-06-05 80.87 81.55 80.62 81.22 0.0M
2023-06-02 81.44 82.22 80.06 80.92 0.0M
2023-06-01 81.20 81.64 80.37 81.43 0.0M
2023-05-31 81.22 81.37 80.11 80.84 0.0M
2023-05-30 80.85 81.60 80.58 80.92 0.0M
2023-05-29 81.08 81.55 80.08 80.84 0.0M
2023-05-26 81.08 82.00 79.65 80.25 0.0M
2023-05-25 80.93 82.20 80.93 81.05 0.0M
2023-05-24 81.72 81.74 80.48 80.82 0.0M
2023-05-23 81.42 81.74 80.93 81.72 0.0M
2023-05-22 81.73 81.74 81.27 81.41 0.0M
2023-05-19 80.87 82.01 80.76 81.74 0.0M
2023-05-18 80.53 81.77 80.11 80.87 0.0M
2023-05-17 80.42 84.48 80.09 80.52 0.0M
2023-05-16 79.39 80.39 79.39 80.09 0.0M
2023-05-15 79.62 80.83 78.46 79.16 0.1M
2023-05-12 79.66 80.08 79.48 79.62 0.0M
2023-05-11 79.66 79.87 79.02 79.62 0.0M
2023-05-10 79.47 79.73 79.16 79.35 0.0M
2023-05-09 79.66 80.16 78.81 79.47 0.0M
2023-05-08 78.84 79.88 78.84 79.78 0.0M
2023-05-06 93.04 93.04 93.04 93.04 0.0M
2023-05-05 78.39 79.66 77.97 78.84 0.0M
2023-05-04 78.27 78.39 77.96 78.39 0.0M
2023-05-03 78.71 78.77 77.15 78.27 0.0M
2023-05-02 79.64 79.65 77.83 78.47 0.0M
2023-04-28 78.95 79.36 77.94 78.94 0.0M
2023-04-27 78.12 78.95 77.52 78.83 0.0M
2023-04-26 76.89 78.18 76.36 78.04 0.0M
2023-04-25 76.48 77.60 75.67 76.89 0.0M
2023-04-24 75.18 76.76 75.18 76.45 0.0M
2023-04-20 75.08 76.00 74.73 75.17 0.0M
2023-04-19 74.58 75.13 74.58 75.07 0.0M
2023-04-18 73.74 74.58 73.58 74.58 0.0M
2023-04-17 73.25 73.67 73.25 73.67 0.0M
2023-04-14 73.16 73.64 73.16 73.25 0.0M
2023-04-13 73.67 73.67 73.04 73.07 0.0M
2023-04-12 73.64 73.67 73.33 73.67 0.0M
2023-04-11 73.32 73.66 73.13 73.64 0.0M
2023-04-10 73.91 73.91 73.24 73.27 0.0M
2023-04-06 73.67 74.16 73.67 73.91 0.0M
2023-04-05 73.69 73.88 73.56 73.67 0.0M
2023-04-04 73.78 74.38 73.32 73.69 0.0M
2023-04-03 74.74 74.74 73.07 73.72 0.0M
2023-03-31 74.22 74.79 74.06 74.06 0.0M
2023-03-30 73.97 74.60 73.33 74.22 0.0M
2023-03-29 73.50 74.47 73.16 73.97 0.0M
2023-03-28 73.17 74.06 72.87 73.97 0.0M
2023-03-27 73.30 73.80 72.86 73.17 0.0M
2023-03-24 72.86 73.62 72.86 73.30 0.0M
2023-03-23 72.84 73.87 72.66 72.81 0.0M
2023-03-22 73.24 74.05 72.64 72.84 0.0M
2023-03-21 73.76 74.26 72.86 73.18 0.0M
2023-03-20 73.66 74.90 73.60 73.76 0.0M
2023-03-17 73.56 73.97 73.23 73.66 0.0M
2023-03-16 74.91 74.97 72.46 73.56 0.0M
2023-03-15 73.67 75.49 73.31 74.80 0.0M
2023-03-14 73.42 74.62 73.42 74.30 0.0M
2023-03-13 73.62 74.04 73.33 73.41 0.0M
2023-03-10 73.43 73.85 73.22 73.64 0.0M
2023-03-09 74.47 74.47 73.35 73.35 0.0M
2023-03-08 74.01 74.88 74.01 74.47 0.0M
2023-03-07 74.84 74.88 73.82 74.01 0.0M
2023-03-06 74.39 75.01 74.39 74.84 0.0M
2023-03-03 73.10 75.64 72.90 75.64 0.0M
2023-03-02 73.64 75.01 72.88 73.10 0.0M
2023-03-01 74.54 74.64 73.31 73.75 0.0M
2023-02-28 73.16 74.27 73.16 74.12 0.0M
2023-02-27 72.78 73.34 72.54 73.14 0.0M
2023-02-24 72.46 72.92 72.26 72.78 0.0M
2023-02-23 72.48 72.93 72.37 72.43 0.0M
2023-02-22 72.31 73.10 72.08 72.48 0.0M
2023-02-17 72.14 73.36 71.79 72.31 0.0M
2023-02-16 72.55 72.95 71.71 72.14 0.0M
2023-02-15 72.92 74.19 72.40 72.55 0.0M
2023-02-14 72.64 73.49 71.71 72.92 0.0M
2023-02-13 73.10 74.18 72.60 72.60 0.0M
2023-02-10 72.95 73.16 72.55 73.11 0.0M
2023-02-09 72.26 73.44 72.22 73.24 0.0M
2023-02-08 74.43 74.43 72.20 72.20 0.0M
2023-02-07 74.19 75.14 74.19 74.43 0.0M
2023-02-06 74.73 75.67 74.19 74.19 0.0M
2023-02-03 74.60 75.01 74.60 74.72 0.0M
2023-02-02 75.17 75.74 74.56 74.60 0.0M
2023-02-01 75.50 75.83 73.78 75.13 0.0M
2023-01-31 75.26 75.53 74.75 75.49 0.0M
2023-01-30 74.99 75.51 74.85 75.26 0.0M
2023-01-27 74.94 75.50 74.23 74.99 0.0M
2023-01-26 73.83 75.55 73.83 74.94 0.0M
2023-01-25 73.83 74.63 73.77 73.83 0.0M
2023-01-24 74.04 74.15 73.52 73.83 0.0M
2023-01-23 74.06 74.31 73.64 74.04 0.0M
2023-01-20 74.01 74.61 73.51 74.06 0.0M
2023-01-19 74.35 74.89 73.92 74.00 0.0M
2023-01-18 74.32 75.17 73.93 74.35 0.0M
2023-01-17 74.97 75.19 74.32 74.32 0.0M
2023-01-16 74.81 75.14 74.32 74.97 0.0M
2023-01-13 73.10 75.55 73.00 74.81 0.0M
2023-01-12 73.06 74.32 72.85 73.00 0.0M
2023-01-11 73.44 73.55 72.93 73.06 0.0M
2023-01-10 74.33 74.41 73.27 73.38 0.0M
2023-01-09 72.69 74.24 72.69 74.24 0.0M
2023-01-06 73.47 73.71 72.97 73.29 0.0M
2023-01-05 73.19 73.47 72.51 73.47 0.0M
2023-01-04 72.77 73.06 72.53 72.97 0.0M
2023-01-03 73.70 73.92 72.39 73.06 0.0M
2023-01-02 75.55 75.55 73.68 73.68 0.0M