Trx Real Estate Fii (TRXF11)

TRXF11
🏛️ Brasilien →
97.89
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
2022-12-29 83.31 83.46 82.97 83.43 0.0M
2022-12-28 82.86 83.46 82.79 83.31 0.0M
2022-12-27 82.65 83.25 82.36 82.86 0.0M
2022-12-26 82.55 82.72 82.21 82.65 0.0M
2022-12-23 82.40 82.67 81.80 82.51 0.0M
2022-12-22 82.54 82.95 81.74 82.40 0.0M
2022-12-21 81.29 82.54 81.17 82.42 0.0M
2022-12-20 80.61 81.33 80.60 81.29 0.0M
2022-12-19 81.06 81.33 80.17 80.60 0.0M
2022-12-16 80.94 81.65 80.48 80.93 0.0M
2022-12-15 81.95 82.38 80.93 80.93 0.0M
2022-12-14 81.90 82.36 80.66 81.95 0.0M
2022-12-13 82.13 83.23 81.81 81.88 0.1M
2022-12-12 82.80 83.46 82.12 82.12 0.0M
2022-12-09 82.54 83.20 82.00 82.65 0.0M
2022-12-08 82.95 83.46 82.36 82.54 0.0M
2022-12-07 83.20 83.71 82.73 82.94 0.0M
2022-12-06 86.82 86.87 86.35 86.76 0.0M
2022-12-05 86.89 86.89 86.06 86.80 0.0M
2022-12-02 86.75 86.89 86.27 86.86 0.0M
2022-12-01 86.29 87.30 86.29 86.75 0.0M
2022-11-30 86.26 86.47 86.26 86.29 0.0M
2022-11-29 86.59 86.59 85.95 86.24 0.0M
2022-11-28 86.25 86.60 85.91 86.39 0.0M
2022-11-25 86.97 86.97 85.90 86.25 0.1M
2022-11-24 86.36 87.08 85.97 86.34 0.0M
2022-11-23 86.21 86.36 85.93 86.36 0.0M
2022-11-22 86.02 86.26 86.02 86.21 0.0M
2022-11-21 86.11 86.26 85.90 85.98 0.0M
2022-11-18 85.27 86.66 85.27 86.07 0.0M
2022-11-17 86.51 86.75 84.62 85.19 0.0M
2022-11-16 86.61 87.16 86.28 86.51 0.0M
2022-11-14 87.80 87.80 85.85 86.59 0.0M
2022-11-11 87.98 88.71 86.17 87.58 0.0M
2022-11-10 88.64 88.92 87.40 87.99 0.0M
2022-11-09 88.97 89.07 88.64 88.64 0.0M
2022-11-08 89.14 89.20 88.92 89.07 0.0M
2022-11-07 89.19 89.29 88.91 89.14 0.0M
2022-11-04 89.47 89.47 88.90 89.33 0.0M
2022-11-03 89.88 90.08 89.30 89.50 0.0M
2022-11-01 89.30 90.25 89.18 89.84 0.0M
2022-10-31 89.18 89.24 88.44 89.18 0.1M
2022-10-28 88.71 89.21 88.71 89.21 0.1M
2022-10-27 89.10 89.22 88.62 88.70 0.0M
2022-10-26 89.24 89.24 88.59 89.10 0.0M
2022-10-25 89.14 89.26 88.86 89.25 0.0M
2022-10-24 88.85 89.14 88.67 89.06 0.0M
2022-10-21 89.06 89.22 88.73 89.03 0.0M
2022-10-20 88.82 89.10 88.48 88.86 0.0M
2022-10-19 89.06 89.66 88.74 88.82 0.0M
2022-10-18 88.53 89.47 88.44 89.06 0.0M
2022-10-17 88.04 89.02 87.69 88.29 0.0M
2022-10-14 88.61 88.61 87.81 88.13 0.0M
2022-10-13 88.85 88.85 87.81 88.22 0.0M
2022-10-11 87.41 88.89 87.41 88.86 0.0M
2022-10-10 88.22 88.46 87.41 87.41 0.0M
2022-10-07 90.65 90.65 87.83 88.19 0.1M
2022-10-06 92.26 92.26 90.90 90.90 0.1M
2022-10-05 91.28 92.78 91.28 91.45 0.0M
2022-10-04 93.06 93.06 91.52 91.98 0.0M
2022-10-03 93.15 93.15 92.18 92.64 0.0M
2022-09-30 91.38 92.48 91.38 92.48 0.1M
2022-09-29 91.15 91.46 90.70 91.38 0.2M
2022-09-28 91.48 91.48 90.70 91.16 0.0M
2022-09-27 91.18 91.55 90.73 91.07 0.0M
2022-09-26 90.72 91.18 90.06 90.72 0.0M
2022-09-23 90.03 90.76 90.03 90.72 0.0M
2022-09-22 90.22 90.76 89.94 90.46 0.0M
2022-09-21 90.49 90.65 89.98 90.09 0.0M
2022-09-20 89.95 90.49 89.95 90.41 0.0M
2022-09-19 89.33 89.98 89.20 89.94 0.0M
2022-09-16 89.33 89.33 88.38 88.97 0.0M
2022-09-15 89.84 90.01 87.84 89.09 0.0M
2022-09-14 90.29 90.29 89.28 89.81 0.0M
2022-09-13 90.30 90.30 89.98 90.28 0.0M
2022-09-12 89.98 90.30 89.53 90.30 0.0M
2022-09-09 89.81 90.31 89.58 89.98 0.0M
2022-09-08 89.94 89.97 89.18 89.80 0.0M
2022-09-06 88.77 89.94 88.39 89.40 0.0M
2022-09-05 89.16 89.55 88.21 88.37 0.0M
2022-09-02 89.14 90.77 88.33 89.28 0.0M
2022-09-01 89.44 90.74 88.34 88.34 0.0M
2022-08-31 88.11 89.06 87.50 88.53 0.0M
2022-08-30 86.63 87.66 86.63 87.58 0.0M
2022-08-29 85.41 86.84 85.25 86.29 0.0M
2022-08-26 84.83 85.25 84.83 85.06 0.0M
2022-08-25 84.85 85.25 84.73 84.81 0.0M
2022-08-24 84.51 85.08 84.51 84.73 0.0M
2022-08-23 84.48 84.73 84.08 84.44 0.0M
2022-08-22 84.44 84.50 84.28 84.44 0.0M
2022-08-19 84.00 84.41 83.65 84.40 0.0M
2022-08-18 83.87 84.00 83.56 84.00 0.0M
2022-08-17 83.68 83.99 83.56 83.64 0.0M
2022-08-16 83.63 83.95 83.25 83.56 0.0M
2022-08-15 83.24 84.19 83.20 83.64 0.0M
2022-08-12 84.49 84.78 80.44 82.67 0.1M
2022-08-11 83.49 84.43 82.89 84.35 0.0M
2022-08-10 83.18 83.53 82.84 83.36 0.0M
2022-08-09 82.83 83.25 82.56 82.93 0.0M
2022-08-08 82.43 83.34 82.35 82.59 0.0M
2022-08-05 82.59 82.67 82.05 82.43 0.0M
2022-08-04 83.80 84.05 83.20 83.46 0.0M
2022-08-03 83.79 84.17 83.40 83.81 0.0M
2022-08-02 83.48 84.17 83.07 83.49 0.0M
2022-08-01 83.72 84.71 83.07 83.46 0.0M
2022-07-29 83.23 84.81 83.04 83.77 0.0M
2022-07-28 81.91 84.01 81.83 83.23 0.0M
2022-07-27 79.95 82.30 79.77 81.58 0.1M
2022-07-26 79.69 79.88 79.44 79.77 0.0M
2022-07-25 79.81 79.88 79.14 79.58 0.0M
2022-07-22 79.92 79.94 79.55 79.69 0.0M
2022-07-21 79.82 79.89 79.49 79.74 0.0M
2022-07-20 79.86 79.90 79.55 79.56 0.0M
2022-07-19 79.85 79.86 79.55 79.70 0.0M
2022-07-18 79.87 79.95 79.55 79.86 0.0M
2022-07-15 79.85 79.94 79.55 79.87 0.0M
2022-07-14 79.95 79.95 79.47 79.86 0.0M
2022-07-13 79.57 79.95 79.55 79.95 0.1M
2022-07-12 79.56 79.86 79.18 79.51 0.0M
2022-07-11 79.62 79.89 79.55 79.56 0.0M
2022-07-08 79.78 79.87 79.55 79.63 0.0M
2022-07-07 79.70 79.79 79.22 79.55 0.0M
2022-07-06 79.51 79.79 79.51 79.70 0.0M
2022-07-05 79.47 79.82 79.34 79.39 0.0M
2022-07-04 79.47 79.89 79.34 79.41 0.0M
2022-07-01 79.86 79.89 79.24 79.47 0.0M
2022-06-30 79.08 79.14 78.98 79.00 0.0M
2022-06-29 78.99 79.49 78.98 79.03 0.0M
2022-06-28 79.49 79.49 78.86 78.98 0.0M
2022-06-27 79.33 79.43 79.04 79.19 0.0M
2022-06-24 79.26 79.50 79.10 79.33 0.0M
2022-06-23 79.30 79.34 78.99 79.22 0.0M
2022-06-22 79.08 79.29 78.92 79.07 0.0M
2022-06-21 79.18 79.30 78.94 79.07 0.0M
2022-06-20 79.46 79.46 78.90 79.46 0.0M
2022-06-17 79.40 79.46 79.09 79.40 0.0M
2022-06-15 78.98 79.40 78.82 79.40 0.0M
2022-06-14 79.28 79.39 78.81 78.98 0.0M
2022-06-13 78.94 79.39 78.82 78.97 0.0M
2022-06-10 79.06 79.30 78.70 78.94 0.0M
2022-06-09 78.91 79.35 78.66 78.90 0.0M
2022-06-08 79.32 79.40 78.81 78.90 0.0M
2022-06-07 79.14 79.42 78.69 79.40 0.0M
2022-06-06 78.90 79.22 78.31 79.14 0.0M
2022-06-03 78.98 79.32 78.27 78.68 0.0M
2022-06-02 79.66 80.14 79.51 79.52 0.0M
2022-06-01 80.14 80.27 79.41 79.60 0.0M
2022-05-31 79.58 79.78 79.29 79.41 0.1M
2022-05-30 79.93 79.94 78.94 79.25 0.0M
2022-05-27 79.49 79.86 79.17 79.41 0.0M
2022-05-26 78.92 79.33 78.79 79.32 0.0M
2022-05-25 79.18 79.33 77.98 78.45 0.0M
2022-05-24 79.25 79.40 78.92 79.16 0.0M
2022-05-23 79.49 79.66 78.92 79.25 0.0M
2022-05-20 79.58 79.66 79.31 79.49 0.0M
2022-05-19 79.48 79.75 78.95 79.48 0.0M
2022-05-18 79.21 79.75 79.21 79.48 0.0M
2022-05-17 79.41 79.77 79.17 79.17 0.0M
2022-05-16 79.41 79.73 79.05 79.33 0.0M
2022-05-13 79.98 79.98 78.93 79.41 0.0M
2022-05-12 79.45 79.95 78.89 79.56 0.0M
2022-05-11 79.24 79.50 78.88 79.45 0.0M
2022-05-10 79.13 79.49 78.61 79.24 0.0M
2022-05-09 79.49 79.57 78.50 79.13 0.1M
2022-05-06 79.74 79.97 78.85 79.49 0.0M
2022-05-05 81.31 81.31 79.69 81.13 0.0M
2022-05-04 81.25 81.63 80.24 81.47 0.0M
2022-05-03 81.39 81.39 80.95 81.28 0.0M
2022-05-02 81.33 81.39 80.96 81.26 0.0M
2022-04-29 80.86 81.04 80.67 81.00 0.0M
2022-04-28 80.90 81.00 80.67 80.78 0.0M
2022-04-27 80.65 81.00 80.34 80.90 0.0M
2022-04-26 80.95 81.04 80.53 80.98 0.0M
2022-04-25 81.04 81.04 80.68 80.95 0.0M
2022-04-22 81.04 81.04 80.65 80.90 0.0M
2022-04-20 80.89 80.91 80.64 80.73 0.1M
2022-04-19 80.57 80.87 80.39 80.61 0.0M
2022-04-18 80.57 80.67 80.25 80.57 0.0M
2022-04-14 80.49 80.68 80.26 80.56 0.0M
2022-04-13 80.18 80.76 80.18 80.49 0.0M
2022-04-12 80.91 80.94 80.18 80.18 0.0M
2022-04-11 80.66 80.90 79.82 80.90 0.0M
2022-04-08 80.56 80.92 80.24 80.65 0.0M
2022-04-07 80.64 80.82 79.44 80.56 0.1M
2022-04-06 80.77 81.02 78.95 80.25 0.0M
2022-04-05 81.01 81.12 78.96 80.63 0.0M
2022-04-04 81.11 81.23 79.11 81.01 0.0M
2022-04-01 79.89 81.25 79.89 81.23 0.0M
2022-03-31 80.41 80.68 80.08 80.68 0.0M
2022-03-30 80.28 80.39 80.02 80.37 0.0M
2022-03-29 80.15 80.35 80.01 80.12 0.0M
2022-03-28 79.77 80.16 79.55 80.09 0.0M
2022-03-25 79.55 79.77 79.18 79.45 0.1M
2022-03-24 79.59 79.68 79.22 79.53 0.0M
2022-03-23 79.85 79.98 78.81 79.33 0.0M
2022-03-22 79.75 79.94 79.29 79.85 0.0M
2022-03-21 79.33 79.93 79.22 79.53 0.0M
2022-03-18 79.66 79.98 78.97 79.09 0.0M
2022-03-17 79.62 79.91 79.59 79.66 0.0M
2022-03-16 80.00 80.01 79.73 79.73 0.0M
2022-03-15 80.09 80.09 79.77 79.96 0.0M
2022-03-14 80.09 80.33 79.21 79.61 0.0M
2022-03-11 80.18 80.37 78.27 80.01 0.0M
2022-03-10 80.43 80.55 80.10 80.16 0.0M
2022-03-09 80.74 80.74 80.04 80.63 0.0M
2022-03-08 80.49 80.78 80.26 80.65 0.0M
2022-03-07 80.74 80.82 80.33 80.49 0.0M
2022-03-04 80.82 80.82 80.47 80.53 0.0M
2022-03-03 99.98 100.51 99.95 100.31 0.0M
2022-03-02 100.63 100.78 99.30 99.98 0.0M
2022-02-25 100.39 100.98 99.92 100.84 0.0M
2022-02-24 100.58 100.59 100.00 100.38 0.0M
2022-02-23 99.96 100.92 99.60 100.59 0.0M
2022-02-22 100.80 101.13 99.07 99.56 0.0M
2022-02-21 101.16 101.26 100.72 100.80 0.0M
2022-02-18 100.99 101.20 100.63 100.92 0.0M
2022-02-17 100.76 101.26 99.74 100.99 0.0M
2022-02-16 101.19 101.34 98.68 100.76 0.0M
2022-02-15 101.26 101.30 100.79 101.20 0.0M
2022-02-14 101.21 101.33 100.80 101.20 0.0M
2022-02-11 101.23 101.34 100.72 101.24 0.1M
2022-02-10 101.00 101.34 100.95 101.23 0.1M
2022-02-09 101.39 101.39 100.95 101.00 0.0M
2022-02-08 100.96 101.40 100.80 101.39 0.0M
2022-02-07 101.37 101.39 100.50 100.93 0.0M
2022-02-04 101.33 101.39 100.87 101.37 0.0M
2022-02-03 101.31 101.39 100.53 101.33 0.0M
2022-02-02 101.20 101.39 100.54 101.08 0.0M
2022-02-01 100.00 101.47 100.00 101.20 0.0M
2022-01-31 101.40 101.60 99.04 101.00 0.0M
2022-01-28 101.34 101.60 101.19 101.40 0.0M
2022-01-27 101.00 101.45 100.72 101.35 0.0M
2022-01-26 101.09 101.34 100.17 101.00 0.0M
2022-01-25 101.29 101.45 101.00 101.41 0.0M
2022-01-24 101.26 101.39 100.83 101.30 0.0M
2022-01-21 101.21 101.42 101.00 101.31 0.0M
2022-01-20 101.21 101.39 101.00 101.21 0.0M
2022-01-19 101.05 101.37 101.00 101.22 0.0M
2022-01-18 100.70 101.30 100.66 101.05 0.0M
2022-01-17 101.20 101.30 100.70 100.98 0.0M
2022-01-14 100.66 101.20 100.54 101.08 0.0M
2022-01-13 101.30 101.30 100.59 100.66 0.0M
2022-01-12 101.43 101.43 100.99 101.30 0.0M
2022-01-11 100.95 101.41 100.68 101.08 0.0M
2022-01-10 100.90 101.00 100.00 100.95 0.0M
2022-01-07 101.00 101.00 100.21 100.91 0.0M
2022-01-06 100.97 101.02 100.23 100.41 0.0M
2022-01-05 101.00 101.44 100.46 100.97 0.0M
2022-01-04 101.08 101.45 100.65 100.70 0.0M
2022-01-03 100.50 101.96 100.50 101.08 0.0M