Fundo de Investimento Imobiliario FII Torre Norte (TRNT11)

TRNT11
🏛️ Brasilien →
94.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-28 119.09 119.09 119.09 119.09 0.0M
2022-12-21 119.09 119.09 119.09 119.09 0.0M
2022-12-20 112.41 119.09 112.41 119.09 0.0M
2022-12-19 119.09 119.09 119.09 119.09 0.0M
2022-12-15 118.33 118.33 118.33 118.33 0.0M
2022-12-13 118.60 118.60 118.60 118.60 0.0M
2022-12-09 118.60 118.60 118.60 118.60 0.0M
2022-12-08 118.60 118.60 118.60 118.60 0.0M
2022-12-06 118.60 118.60 118.60 118.60 0.0M
2022-12-05 118.60 118.60 118.60 118.60 0.0M
2022-11-29 118.60 118.60 118.60 118.60 0.0M
2022-11-28 118.60 118.60 118.60 118.60 0.0M
2022-11-25 118.60 118.60 118.60 118.60 0.0M
2022-11-23 119.07 119.07 119.07 119.07 0.0M
2022-11-21 118.60 118.60 118.60 118.60 0.0M
2022-11-18 118.60 118.60 118.60 118.60 0.0M
2022-11-17 118.60 118.60 118.60 118.60 0.0M
2022-11-16 118.60 118.60 118.60 118.60 0.0M
2022-11-14 118.60 118.60 118.60 118.60 0.0M
2022-11-11 118.60 118.60 118.60 118.60 0.0M
2022-11-10 118.29 118.29 118.29 118.29 0.0M
2022-11-09 118.29 118.29 118.29 118.29 0.0M
2022-11-08 113.56 118.76 113.56 117.35 0.0M
2022-11-07 109.77 113.56 109.77 113.56 0.0M
2022-11-04 110.16 110.16 109.77 109.77 0.0M
2022-11-03 113.56 113.56 113.56 113.56 0.0M
2022-11-01 113.56 113.56 113.56 113.56 0.0M
2022-10-31 114.51 114.51 113.56 113.56 0.0M
2022-10-26 109.77 109.77 109.77 109.77 0.0M
2022-10-24 110.13 110.13 108.83 108.83 0.0M
2022-10-21 108.83 108.83 108.83 108.83 0.0M
2022-10-20 108.83 108.83 108.83 108.83 0.0M
2022-10-19 109.30 109.30 108.83 108.83 0.0M
2022-10-18 108.83 108.83 108.83 108.83 0.0M
2022-10-17 102.45 108.84 102.20 108.84 0.0M
2022-10-14 99.37 108.83 99.37 108.83 0.0M
2022-10-11 107.62 110.55 103.83 108.58 0.0M
2022-10-10 110.44 110.44 108.55 108.55 0.0M
2022-10-07 108.55 108.55 108.55 108.55 0.0M
2022-10-06 108.56 109.50 108.56 109.50 0.0M
2022-10-05 108.55 109.50 108.55 109.50 0.0M
2022-10-04 108.55 108.55 108.55 108.55 0.0M
2022-10-03 104.79 108.55 103.82 108.55 0.0M
2022-09-30 104.88 104.88 104.78 104.78 0.0M
2022-09-29 104.78 104.87 104.78 104.87 0.0M
2022-09-28 102.10 102.95 102.10 102.95 0.0M
2022-09-27 102.30 102.30 102.30 102.30 0.0M
2022-09-26 104.27 104.27 102.94 102.94 0.0M
2022-09-23 103.84 104.28 102.89 104.28 0.0M
2022-09-22 103.46 106.63 103.46 106.63 0.0M
2022-09-21 103.48 103.48 103.48 103.48 0.0M
2022-09-20 106.51 106.61 101.95 101.95 0.0M
2022-09-19 102.00 106.51 101.95 106.51 0.0M
2022-09-16 104.79 105.72 100.14 105.72 0.0M
2022-09-15 104.78 104.78 104.78 104.78 0.0M
2022-09-13 105.46 105.46 104.53 105.46 0.0M
2022-09-12 108.26 108.26 105.46 105.46 0.0M
2022-09-09 105.78 105.78 105.78 105.78 0.0M
2022-09-08 107.34 107.34 104.53 104.53 0.0M
2022-09-06 104.53 105.77 104.52 105.77 0.0M
2022-09-05 104.55 105.46 104.52 105.46 0.0M
2022-09-02 105.47 109.51 104.52 104.52 0.0M
2022-09-01 109.69 109.70 104.62 104.62 0.0M
2022-08-31 112.92 112.92 109.23 109.70 0.0M
2022-08-30 112.95 112.95 112.95 112.95 0.0M
2022-08-29 109.22 109.51 109.22 109.51 0.0M
2022-08-26 108.96 108.99 108.29 108.29 0.0M
2022-08-24 108.26 108.26 108.26 108.26 0.0M
2022-08-23 106.41 106.43 106.40 106.40 0.0M
2022-08-22 108.29 108.29 108.29 108.29 0.0M
2022-08-19 108.99 108.99 108.99 108.99 0.0M
2022-08-18 106.38 108.99 106.38 108.99 0.0M
2022-08-17 107.34 107.34 106.38 106.38 0.0M
2022-08-16 109.26 109.26 109.26 109.26 0.0M
2022-08-15 104.52 109.23 104.52 109.23 0.0M
2022-08-11 107.06 107.06 107.06 107.06 0.0M
2022-08-10 108.97 108.97 107.06 107.06 0.0M
2022-08-09 108.94 108.94 108.94 108.94 0.0M
2022-08-08 112.65 112.65 112.64 112.64 0.0M
2022-08-05 108.94 112.68 106.12 112.68 0.0M
2022-08-04 108.00 108.00 108.00 108.00 0.0M
2022-08-03 108.01 108.01 108.00 108.00 0.0M
2022-08-02 107.76 108.05 107.76 108.00 0.0M
2022-08-01 107.06 108.00 107.06 107.06 0.0M
2022-07-28 107.91 107.91 106.17 106.17 0.0M
2022-07-27 108.04 108.04 108.04 108.04 0.0M
2022-07-26 108.04 108.04 104.24 104.24 0.0M
2022-07-25 104.24 106.55 104.24 106.55 0.0M
2022-07-21 103.31 105.18 103.31 105.18 0.0M
2022-07-20 102.38 104.22 102.37 103.31 0.0M
2022-07-19 102.39 102.39 102.37 102.37 0.0M
2022-07-18 101.54 105.36 101.43 105.36 0.0M
2022-07-15 103.78 110.69 97.77 108.03 0.0M
2022-07-14 103.78 103.78 103.78 103.78 0.0M
2022-07-13 105.64 106.02 103.77 103.77 0.0M
2022-07-12 105.63 105.63 104.93 104.98 0.0M
2022-07-11 106.21 106.57 105.63 105.63 0.0M
2022-07-08 105.63 105.63 104.95 104.95 0.0M
2022-07-07 104.92 104.93 104.92 104.92 0.0M
2022-07-06 104.98 105.06 104.98 105.06 0.0M
2022-07-05 104.92 105.63 104.92 104.92 0.0M
2022-07-04 105.64 105.82 104.91 104.92 0.0M
2022-07-01 105.63 105.63 104.82 104.82 0.0M
2022-06-30 104.77 104.77 104.77 104.77 0.0M
2022-06-29 104.77 104.77 104.77 104.77 0.0M
2022-06-28 105.82 105.83 104.77 104.77 0.0M
2022-06-27 104.71 105.82 104.71 105.82 0.0M
2022-06-24 104.71 104.71 104.71 104.71 0.0M
2022-06-23 105.70 105.70 105.70 105.70 0.0M
2022-06-22 103.86 104.77 103.83 104.77 0.0M
2022-06-21 103.89 107.56 103.86 103.86 0.0M
2022-06-20 104.82 109.34 104.82 107.57 0.0M
2022-06-17 104.91 104.91 104.91 104.91 0.0M
2022-06-15 103.84 103.84 103.83 103.83 0.0M
2022-06-14 104.76 104.79 103.83 103.83 0.0M
2022-06-10 109.06 109.06 109.06 109.06 0.0M
2022-06-09 105.35 105.35 104.42 104.42 0.0M
2022-06-08 109.04 109.04 104.41 104.41 0.0M
2022-06-07 104.05 104.05 104.04 104.04 0.0M
2022-06-06 105.19 105.19 101.61 104.04 0.0M
2022-06-03 103.94 103.95 103.94 103.94 0.0M
2022-06-02 104.41 104.41 103.94 104.03 0.0M
2022-05-31 104.29 104.56 104.29 104.56 0.0M
2022-05-30 103.94 116.52 103.94 111.85 0.0M
2022-05-26 103.05 103.94 103.05 103.94 0.0M
2022-05-25 104.39 104.40 104.39 104.40 0.0M
2022-05-24 104.31 104.39 102.58 104.39 0.0M
2022-05-23 104.40 104.40 104.30 104.40 0.0M
2022-05-20 102.55 102.56 102.51 102.54 0.0M
2022-05-19 103.01 103.01 102.54 102.55 0.0M
2022-05-18 97.88 102.53 97.88 100.68 0.0M
2022-05-17 98.83 98.83 97.87 97.88 0.0M
2022-05-16 100.68 100.68 97.88 97.88 0.0M
2022-05-12 98.40 100.23 98.40 100.23 0.0M
2022-05-11 98.48 98.49 98.47 98.48 0.0M
2022-05-10 99.33 100.27 98.40 98.45 0.0M
2022-05-09 99.33 100.23 99.33 99.33 0.0M
2022-05-06 99.35 99.35 99.33 99.33 0.0M
2022-05-05 96.54 99.33 96.54 99.33 0.0M
2022-05-04 96.54 96.54 96.54 96.54 0.0M
2022-05-03 97.53 97.56 94.73 94.73 0.0M
2022-05-02 98.44 98.44 98.40 98.40 0.0M
2022-04-29 99.14 99.14 99.14 99.14 0.0M
2022-04-28 99.33 99.33 99.14 99.14 0.0M
2022-04-27 100.26 100.26 100.26 100.26 0.0M
2022-04-26 99.35 100.26 99.33 100.26 0.0M
2022-04-25 100.27 100.47 99.34 99.34 0.0M
2022-04-22 100.26 100.26 99.34 99.34 0.0M
2022-04-20 102.09 102.10 101.28 101.42 0.0M
2022-04-19 102.11 102.11 101.33 101.33 0.0M
2022-04-18 101.19 102.11 101.19 102.11 0.0M
2022-04-14 100.88 102.41 100.88 101.49 0.0M
2022-04-13 102.41 102.41 100.56 100.56 0.0M
2022-04-12 102.06 102.06 102.06 102.06 0.0M
2022-04-11 102.06 102.06 101.15 101.15 0.0M
2022-04-08 102.06 102.06 102.06 102.06 0.0M
2022-04-07 102.07 102.07 102.07 102.07 0.0M
2022-04-06 103.29 103.29 101.14 102.07 0.0M
2022-04-05 102.06 102.07 102.06 102.07 0.0M
2022-04-04 101.14 102.07 100.21 101.58 0.0M
2022-03-31 101.14 101.14 101.14 101.14 0.0M
2022-03-30 100.21 100.21 99.28 99.30 0.0M
2022-03-29 102.07 102.07 102.07 102.07 0.0M
2022-03-28 100.38 100.38 100.21 100.21 0.0M
2022-03-25 100.69 100.69 100.21 100.21 0.0M
2022-03-24 102.07 102.07 100.21 100.21 0.0M
2022-03-23 102.08 102.08 102.07 102.07 0.0M
2022-03-21 101.15 101.15 100.29 100.30 0.0M
2022-03-18 103.92 103.92 103.92 103.92 0.0M
2022-03-17 102.06 102.07 102.06 102.07 0.0M
2022-03-16 100.21 102.07 100.21 100.21 0.0M
2022-03-15 96.83 99.28 96.82 98.10 0.0M
2022-03-14 94.65 94.65 94.65 94.65 0.0M
2022-03-11 101.59 101.60 101.59 101.60 0.0M
2022-03-10 98.94 98.94 97.08 97.08 0.0M
2022-03-09 101.59 101.59 101.59 101.59 0.0M
2022-03-08 101.50 101.50 100.78 100.78 0.0M
2022-03-07 101.59 101.59 101.28 101.28 0.0M
2022-03-04 101.59 101.59 101.59 101.59 0.0M
2022-03-03 99.86 101.59 99.86 101.59 0.0M
2022-03-02 101.59 101.60 101.59 101.60 0.0M
2022-02-25 97.76 101.71 96.22 101.70 0.0M
2022-02-24 99.86 99.86 96.16 96.22 0.0M
2022-02-23 101.61 101.71 101.61 101.71 0.0M
2022-02-22 101.61 101.61 101.61 101.61 0.0M
2022-02-21 100.47 101.71 100.47 101.71 0.0M
2022-02-18 100.56 100.56 100.56 100.56 0.0M
2022-02-17 98.01 100.63 98.01 100.63 0.0M
2022-02-16 98.01 98.93 98.01 98.93 0.0M
2022-02-15 102.02 107.37 102.01 106.00 0.0M
2022-02-14 105.01 109.01 105.01 107.84 0.0M
2022-02-11 108.01 109.89 107.20 109.89 0.0M
2022-02-10 109.01 109.01 107.00 107.82 0.0M
2022-02-09 113.01 113.01 107.05 108.12 0.0M
2022-02-08 112.11 112.11 109.99 110.54 0.0M
2022-02-07 109.90 109.97 109.50 109.50 0.0M
2022-02-03 110.00 110.00 110.00 110.00 0.0M
2022-02-02 109.35 110.00 109.35 110.00 0.0M
2022-02-01 108.99 109.35 108.99 109.35 0.0M
2022-01-28 108.00 109.50 108.00 109.35 0.0M
2022-01-27 108.00 108.01 107.02 108.00 0.0M
2022-01-26 107.02 107.32 107.01 107.32 0.0M
2022-01-25 108.97 109.37 106.08 109.37 0.0M
2022-01-21 109.99 110.00 106.08 109.38 0.0M
2022-01-20 106.09 106.17 106.00 106.17 0.0M
2022-01-19 106.63 109.70 106.03 108.38 0.0M
2022-01-18 110.00 110.00 109.70 109.70 0.0M
2022-01-17 109.98 112.00 109.98 112.00 0.0M
2022-01-14 109.98 110.00 101.15 109.98 0.0M
2022-01-13 106.17 108.86 106.17 108.86 0.0M
2022-01-12 107.85 108.13 107.85 108.01 0.0M
2022-01-11 109.98 110.00 104.09 106.06 0.0M
2022-01-10 109.99 109.99 108.87 109.00 0.0M
2022-01-07 105.00 105.00 103.76 103.76 0.0M
2022-01-06 109.99 110.00 103.70 103.83 0.0M
2022-01-05 116.81 116.81 110.00 110.00 0.0M
2022-01-04 117.99 118.98 115.02 116.81 0.0M
2022-01-03 119.01 122.01 119.00 119.00 0.0M