Fundo de Investimento Imobiliario FII Torre Norte (TRNT11)

TRNT11
🏛️ Brasilien →
94.00
Letzte Aktualisierung: 2025-09-26
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
2023-12-28 134.81 134.81 134.81 134.81 0.0M
2023-12-26 132.86 132.86 132.86 132.86 0.0M
2023-12-22 124.87 124.87 124.87 124.87 0.0M
2023-12-18 118.01 124.94 118.01 124.89 0.0M
2023-12-15 124.92 124.94 124.86 124.86 0.0M
2023-12-14 121.98 124.94 121.98 124.94 0.0M
2023-12-13 120.75 120.75 118.26 118.26 0.0M
2023-12-12 119.30 123.36 116.78 120.65 0.0M
2023-12-11 123.22 124.70 120.97 121.74 0.0M
2023-12-07 120.76 125.69 119.76 125.69 0.0M
2023-12-06 124.71 124.71 124.71 124.71 0.0M
2023-12-05 123.72 124.71 123.72 124.71 0.0M
2023-12-01 125.70 125.70 124.71 124.71 0.0M
2023-11-30 124.70 124.71 123.72 123.72 0.0M
2023-11-29 119.26 119.26 117.78 117.78 0.0M
2023-11-28 122.73 122.73 122.73 122.73 0.0M
2023-11-27 124.65 124.71 124.65 124.71 0.0M
2023-11-24 119.77 124.71 117.78 124.71 0.0M
2023-11-23 121.92 126.18 121.92 126.18 0.0M
2023-11-22 124.70 124.71 121.74 121.74 0.0M
2023-11-21 124.57 124.57 124.57 124.57 0.0M
2023-11-20 118.77 122.73 113.73 119.77 0.0M
2023-11-14 119.78 125.42 118.77 125.42 0.0M
2023-11-13 125.48 125.48 125.48 125.48 0.0M
2023-11-10 125.24 125.48 125.24 125.48 0.0M
2023-11-09 121.96 121.96 121.96 121.96 0.0M
2023-11-08 128.37 128.37 128.37 128.37 0.0M
2023-11-06 124.47 128.43 124.47 128.39 0.0M
2023-11-03 124.47 124.47 124.47 124.47 0.0M
2023-11-01 122.52 122.52 122.52 122.52 0.0M
2023-10-31 118.06 118.06 118.06 118.06 0.0M
2023-10-30 124.44 124.44 118.06 118.06 0.0M
2023-10-26 124.46 124.47 116.08 116.08 0.0M
2023-10-25 120.05 120.05 120.04 120.04 0.0M
2023-10-24 120.06 120.06 120.06 120.06 0.0M
2023-10-23 121.53 121.53 119.72 119.72 0.0M
2023-10-20 120.76 122.53 120.76 122.53 0.0M
2023-10-17 124.07 124.07 124.07 124.07 0.0M
2023-10-09 124.07 124.07 124.07 124.07 0.0M
2023-10-06 124.07 124.07 124.07 124.07 0.0M
2023-10-05 122.49 122.49 122.49 122.49 0.0M
2023-10-04 122.12 122.12 116.21 116.21 0.0M
2023-10-02 123.09 123.09 116.21 116.21 0.0M
2023-09-27 125.19 125.19 125.19 125.19 0.0M
2023-09-26 128.02 128.02 121.12 121.12 0.0M
2023-09-22 124.15 125.07 121.12 125.07 0.0M
2023-09-21 114.25 124.08 114.25 121.12 0.0M
2023-09-20 119.15 126.05 119.15 126.05 0.0M
2023-09-19 116.20 121.47 116.20 121.47 0.0M
2023-09-14 121.13 121.13 121.13 121.13 0.0M
2023-09-13 116.79 121.68 116.79 121.68 0.0M
2023-09-12 120.71 120.71 120.71 120.71 0.0M
2023-09-11 120.71 120.71 120.71 120.71 0.0M
2023-09-06 120.71 120.71 120.71 120.71 0.0M
2023-09-05 121.68 121.68 121.68 121.68 0.0M
2023-08-31 113.84 118.75 113.84 118.75 0.0M
2023-08-30 120.12 120.12 120.12 120.12 0.0M
2023-08-28 119.73 123.64 119.68 119.78 0.0M
2023-08-25 119.09 119.83 118.75 119.73 0.0M
2023-08-23 121.10 121.10 118.75 118.75 0.0M
2023-08-22 120.71 121.01 120.71 121.01 0.0M
2023-08-21 120.71 120.71 120.71 120.71 0.0M
2023-08-18 120.70 120.71 120.70 120.71 0.0M
2023-08-16 119.74 119.74 119.74 119.74 0.0M
2023-08-15 122.67 122.67 122.67 122.67 0.0M
2023-08-14 122.67 122.67 122.67 122.67 0.0M
2023-08-10 124.81 127.17 124.81 127.17 0.0M
2023-08-09 114.28 124.23 114.27 124.23 0.0M
2023-08-04 119.33 123.26 119.33 123.26 0.0M
2023-08-02 111.47 113.96 107.60 113.96 0.0M
2023-08-01 113.33 113.33 113.33 113.33 0.0M
2023-07-25 113.33 113.33 113.33 113.33 0.0M
2023-07-24 111.47 111.47 111.47 111.47 0.0M
2023-07-21 111.47 111.47 111.47 111.47 0.0M
2023-07-20 111.47 111.47 111.47 111.47 0.0M
2023-07-11 114.95 114.95 111.50 111.50 0.0M
2023-07-10 120.79 120.79 119.82 119.82 0.0M
2023-07-05 120.79 120.79 120.79 120.79 0.0M
2023-07-04 121.67 121.68 121.67 121.67 0.0M
2023-07-03 121.77 121.77 121.77 121.77 0.0M
2023-06-30 115.92 122.74 115.92 122.74 0.0M
2023-06-29 115.92 115.92 114.53 115.92 0.0M
2023-06-28 115.92 115.92 115.92 115.92 0.0M
2023-06-27 114.95 114.95 114.95 114.95 0.0M
2023-06-26 113.68 113.97 113.68 113.97 0.0M
2023-06-20 112.02 112.02 111.93 111.93 0.0M
2023-06-16 113.00 113.00 113.00 113.00 0.0M
2023-06-15 110.67 113.00 110.67 113.00 0.0M
2023-06-06 110.66 110.67 110.66 110.67 0.0M
2023-06-05 110.18 110.18 110.18 110.18 0.0M
2023-05-30 110.18 110.18 110.18 110.18 0.0M
2023-05-29 108.73 110.18 108.73 110.18 0.0M
2023-05-25 108.63 108.73 108.63 108.73 0.0M
2023-05-23 106.68 106.68 106.68 106.68 0.0M
2023-05-22 103.86 106.79 103.86 106.79 0.0M
2023-05-19 104.75 104.75 99.99 99.99 0.0M
2023-05-18 99.99 104.85 99.99 104.85 0.0M
2023-05-17 96.11 96.12 95.37 95.38 0.0M
2023-05-16 98.62 98.62 98.62 98.62 0.0M
2023-05-15 97.91 99.02 97.91 98.63 0.0M
2023-05-12 97.66 97.66 97.66 97.66 0.0M
2023-05-11 97.47 97.68 96.70 96.70 0.0M
2023-05-10 104.43 104.43 97.47 97.47 0.0M
2023-05-09 104.43 104.43 104.43 104.43 0.0M
2023-05-08 96.70 96.70 96.70 96.70 0.0M
2023-05-06 103.77 103.77 103.77 103.77 0.0M
2023-05-05 101.27 101.56 96.70 100.34 0.0M
2023-05-04 102.49 102.50 101.27 101.27 0.0M
2023-05-02 100.55 101.53 100.55 101.53 0.0M
2023-04-27 98.62 101.53 98.62 101.51 0.0M
2023-04-26 97.56 97.56 97.56 97.56 0.0M
2023-04-25 97.56 97.56 97.56 97.56 0.0M
2023-04-24 96.69 96.69 96.69 96.69 0.0M
2023-04-20 91.87 96.69 91.87 96.69 0.0M
2023-04-19 96.74 96.74 96.69 96.69 0.0M
2023-04-18 96.69 96.69 96.69 96.69 0.0M
2023-04-13 96.27 96.27 96.27 96.27 0.0M
2023-04-12 98.18 98.19 96.26 96.26 0.0M
2023-04-11 97.23 97.23 97.23 97.23 0.0M
2023-04-05 95.33 96.26 94.34 96.26 0.0M
2023-04-04 95.11 97.23 95.11 97.23 0.0M
2023-04-03 96.27 96.27 96.26 96.26 0.0M
2023-03-30 101.55 103.00 95.25 99.16 0.0M
2023-03-29 100.10 100.10 100.10 100.10 0.0M
2023-03-27 92.43 100.11 92.41 100.11 0.0M
2023-03-24 95.32 97.21 93.38 93.38 0.0M
2023-03-23 99.16 99.16 95.30 95.30 0.0M
2023-03-22 100.12 100.12 100.11 100.11 0.0M
2023-03-21 101.47 101.47 101.04 101.04 0.0M
2023-03-17 101.86 102.95 101.04 101.04 0.0M
2023-03-16 104.07 104.07 104.07 104.07 0.0M
2023-03-15 103.96 105.89 101.08 101.08 0.0M
2023-03-14 103.96 103.96 103.96 103.96 0.0M
2023-03-13 102.65 102.65 102.65 102.65 0.0M
2023-03-09 104.46 104.46 104.46 104.46 0.0M
2023-03-08 104.46 104.46 100.63 104.46 0.0M
2023-03-07 105.42 105.42 104.46 104.46 0.0M
2023-03-03 107.34 107.34 106.38 106.38 0.0M
2023-03-02 107.34 107.39 107.34 107.34 0.0M
2023-03-01 106.40 106.40 105.42 105.42 0.0M
2023-02-28 111.17 111.17 106.38 106.38 0.0M
2023-02-27 108.78 111.18 108.78 111.17 0.0M
2023-02-24 107.83 114.53 107.34 114.53 0.0M
2023-02-23 113.09 113.09 113.09 113.09 0.0M
2023-02-16 116.92 116.92 116.92 116.92 0.0M
2023-02-10 119.42 119.42 119.42 119.42 0.0M
2023-02-02 119.42 119.42 119.42 119.42 0.0M
2023-02-01 119.10 119.42 119.10 119.42 0.0M
2023-01-31 119.11 119.11 119.10 119.10 0.0M
2023-01-30 119.10 120.71 119.10 120.71 0.0M
2023-01-27 119.11 119.11 119.11 119.11 0.0M
2023-01-26 119.11 119.42 119.11 119.42 0.0M
2023-01-24 119.10 119.10 119.10 119.10 0.0M
2023-01-17 119.10 119.11 119.10 119.10 0.0M
2023-01-16 119.10 119.11 119.10 119.11 0.0M
2023-01-13 119.10 119.10 119.10 119.10 0.0M
2023-01-12 120.27 125.29 120.27 125.29 0.0M
2023-01-11 123.86 128.62 119.09 119.09 0.0M
2023-01-10 142.90 142.90 141.96 141.96 0.0M
2023-01-05 119.09 119.14 119.09 119.14 0.0M
2023-01-03 119.09 119.09 119.09 119.09 0.0M
2023-01-02 119.09 119.09 119.09 119.09 0.0M