São Paulo - Delayed Quote BRL

Tordesilhas Ei Fundo De Investimento Imobiliario (TORD11.SA)

0.6200
0.0000
(0.00%)
At close: May 30 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.62000.62000.61000.62000.620043,911
May 29, 20250.62000.62000.61000.62000.620030,979
May 28, 20250.62000.62000.61000.61000.610017,532
May 27, 20250.63000.63000.61000.61000.610016,990
May 26, 20250.61000.63000.61000.63000.630018,753
May 23, 20250.62000.63000.61000.63000.630040,856
May 22, 20250.63000.63000.62000.62000.620013,364
May 21, 20250.63000.63000.62000.63000.630012,233
May 20, 20250.62000.63000.62000.62000.620023,840
May 19, 20250.63000.63000.61000.63000.630053,741
May 16, 20250.63000.64000.62000.62000.620030,661
May 15, 20250.63000.64000.62000.63000.630095,044
May 14, 20250.62000.63000.61000.63000.630059,612
May 13, 20250.62000.62000.61000.62000.620032,345
May 12, 20250.63000.63000.61000.61000.610035,526
May 9, 20250.62000.63000.61000.62000.620026,414
May 8, 20250.63000.63000.62000.62000.620027,151
May 7, 20250.62000.63000.62000.63000.630041,426
May 6, 20250.62000.64000.61000.63000.630070,026
May 5, 20250.63000.64000.62000.63000.630048,926
May 2, 20250.64000.64000.63000.63000.630031,643
Apr 30, 20250.64000.64000.62000.63000.630046,112
Apr 29, 20250.64000.64000.62000.64000.640016,428
Apr 28, 20250.63000.64000.62000.64000.640031,838
Apr 25, 20250.64000.64000.62000.64000.640042,556
Apr 24, 20250.61000.65000.61000.64000.640071,139
Apr 23, 20250.62000.63000.61000.61000.610058,422
Apr 22, 20250.62000.63000.61000.63000.630029,490
Apr 17, 20250.63000.64000.63000.63000.630014,948
Apr 16, 20250.62000.64000.62000.64000.640024,208
Apr 15, 20250.64000.64000.62000.64000.640025,594
Apr 14, 20250.64000.65000.63000.63000.630041,633
Apr 11, 20250.66000.66000.63000.65000.6500122,785
Apr 10, 20250.65000.66000.64000.66000.660060,071
Apr 9, 20250.68000.68000.64000.65000.650060,270
Apr 8, 20250.67000.68000.66000.68000.680016,423
Apr 7, 20250.67000.69000.67000.68000.680039,625
Apr 4, 20250.69000.69000.66000.67000.670024,231
Apr 3, 20250.71000.72000.67000.68000.680094,938
Apr 2, 20250.72000.72000.71000.72000.720016,492
Apr 1, 20250.71000.73000.70000.71000.710031,253
Mar 31, 20250.72000.72000.71000.72000.720025,931
Mar 28, 20250.73000.73000.71000.71000.710026,585
Mar 27, 20250.73000.73000.71000.73000.730027,878
Mar 26, 20250.72000.73000.71000.73000.730024,213
Mar 25, 20250.73000.74000.70000.72000.7200107,754
Mar 24, 20250.76000.76000.73000.75000.750077,014
Mar 21, 20250.78000.78000.73000.76000.7600130,887
Mar 20, 20250.78000.79000.77000.78000.780028,875
Mar 19, 20250.79000.80000.77000.78000.780055,312
Mar 18, 20250.80000.80000.79000.79000.790022,724
Mar 17, 20250.79000.81000.79000.80000.800014,806
Mar 14, 20250.82000.83000.78000.79000.790091,101
Mar 13, 20250.83000.84000.81000.82000.820059,135
Mar 12, 20250.83000.85000.82000.83000.830038,289
Mar 11, 20250.85000.86000.83000.83000.830045,275
Mar 10, 20250.85000.86000.84000.85000.850020,133
Mar 7, 20250.86000.87000.85000.85000.850053,283
Mar 6, 20250.87000.87000.86000.87000.870020,887
Mar 5, 20250.87000.87000.86000.87000.870027,346
Feb 28, 20250.86000.87000.86000.87000.870027,542
Feb 27, 20250.87000.87000.86000.87000.870020,882
Feb 26, 20250.85000.87000.85000.87000.870036,858
Feb 25, 20250.86000.87000.84000.86000.860090,828
Feb 24, 20250.87000.87000.85000.86000.860048,746
Feb 21, 20250.86000.87000.85000.87000.870032,465
Feb 20, 20250.86000.87000.85000.87000.870026,676
Feb 19, 20250.86000.87000.85000.87000.870030,624
Feb 18, 20250.86000.87000.84000.87000.870034,119
Feb 17, 20250.85000.92000.84000.86000.860050,149
Feb 14, 20250.82000.85000.81000.85000.850038,301
Feb 13, 20250.79000.85000.78000.82000.820056,297
Feb 12, 20250.89000.89000.79000.79000.790076,384
Feb 11, 20250.89000.90000.87000.88000.880028,116
Feb 10, 20250.93000.93000.89000.89000.890060,858
Feb 7, 20250.94000.95000.92000.93000.930078,524
Feb 6, 20250.94000.95000.93000.94000.940022,255
Feb 5, 20250.94000.94000.93000.94000.940027,461
Feb 4, 20250.94000.94000.92000.94000.940031,301
Feb 3, 20250.94000.94000.92000.94000.940046,971
Jan 31, 20250.93000.94000.92000.94000.940032,023
Jan 30, 20250.94000.94000.92000.94000.940030,829
Jan 29, 20250.92000.94000.92000.94000.940023,510
Jan 28, 20250.93000.94000.92000.93000.930042,277
Jan 27, 20250.93000.94000.93000.94000.940047,536
Jan 24, 20250.94000.94000.93000.94000.940039,898
Jan 23, 20250.94000.94000.92000.94000.940031,585
Jan 22, 20250.94000.94000.92000.94000.940032,298
Jan 21, 20250.91000.94000.90000.94000.940023,410
Jan 20, 20250.95000.95000.90000.91000.910079,482
Jan 17, 20250.94000.95000.90000.95000.950077,491
Jan 16, 20250.94000.94000.92000.94000.940085,061
Jan 15, 20250.95000.95000.92000.94000.940076,303
Jan 14, 20250.91000.95000.88000.95000.950094,442
Jan 13, 20250.94000.94000.88000.91000.910065,518
Jan 10, 20250.95000.99000.93000.94000.940076,059
Jan 9, 2025 0.0049 Dividend
Jan 9, 20250.91000.95000.90000.94000.940078,730
Jan 8, 20250.87000.87000.83000.87000.865132,348
Jan 7, 20250.89000.93000.80000.88000.8750193,186
Jan 6, 20250.95000.95000.93000.94000.934742,329
Jan 3, 20250.94000.95000.92000.95000.944636,550
Jan 2, 20250.88000.94000.87000.94000.934740,687
Dec 30, 20240.82000.88000.79000.88000.875038,541
Dec 27, 20240.76000.82000.75000.82000.815461,679
Dec 26, 20240.79000.79000.75000.76000.755756,923
Dec 23, 20240.80000.80000.76000.77000.765746,040
Dec 20, 20240.80000.82000.77000.81000.805461,974
Dec 19, 20240.81000.85000.75000.82000.815460,786
Dec 18, 20240.89000.89000.80000.81000.805490,940
Dec 17, 20240.88000.90000.85000.89000.885058,130
Dec 16, 20240.90000.91000.88000.90000.894951,150
Dec 13, 20240.90000.91000.88000.91000.904957,491
Dec 12, 20240.90000.92000.89000.90000.894962,216
Dec 11, 20240.93000.94000.89000.91000.904963,557
Dec 10, 20240.94000.94000.91000.93000.924866,626
Dec 9, 20240.94000.95000.92000.94000.934749,751
Dec 6, 20240.94000.95000.92000.94000.934730,128
Dec 5, 20240.93000.94000.92000.94000.934734,673
Dec 4, 20240.94000.94000.92000.93000.924849,090
Dec 3, 20240.92000.94000.92000.94000.934742,285
Dec 2, 20240.95000.96000.92000.94000.934740,205
Nov 29, 20240.94000.95000.89000.95000.9446121,175
Nov 28, 20240.94000.95000.91000.94000.934781,723
Nov 27, 20240.95000.95000.93000.95000.944653,542
Nov 26, 20240.95000.95000.93000.95000.944638,602
Nov 25, 20240.95000.95000.93000.95000.944650,391
Nov 22, 20240.92000.95000.92000.95000.944662,001
Nov 21, 20240.93000.95000.91000.94000.934730,844
Nov 19, 20240.92000.95000.90000.95000.944657,785
Nov 18, 20240.95000.95000.89000.92000.914858,478
Nov 14, 20240.95000.95000.86000.95000.9446173,184
Nov 13, 20240.98000.98000.93000.95000.9446101,806
Nov 12, 20240.97000.98000.95000.98000.9745133,222
Nov 11, 20240.98000.99000.97000.98000.974582,660
Nov 8, 20240.98000.99000.98000.99000.984467,951
Nov 7, 20240.98000.99000.98000.99000.984491,404
Nov 6, 20240.99000.99000.97000.99000.984485,826
Nov 5, 20240.99000.99000.98000.99000.984431,583
Nov 4, 20240.98000.99000.98000.99000.984454,128
Nov 1, 20240.98000.99000.98000.98000.974539,026
Oct 31, 20240.99000.99000.98000.99000.984448,248
Oct 30, 20240.99001.00000.98000.99000.984425,151
Oct 29, 20240.99001.00000.99001.00000.994455,695
Oct 28, 20241.00001.00000.98001.00000.994452,872
Oct 25, 20240.99001.00000.98001.00000.994458,903
Oct 24, 20241.00001.00000.99001.00000.994449,108
Oct 23, 20240.99001.00000.99001.00000.994445,701
Oct 22, 20241.00001.00000.99001.00000.994440,505
Oct 21, 20241.00001.00000.98001.00000.9944117,801
Oct 18, 20241.00001.00000.98001.00000.994497,868
Oct 17, 20240.99001.00000.99001.00000.994473,893
Oct 16, 20240.99001.00000.99001.00000.994438,484
Oct 15, 20241.00001.00000.99001.00000.994443,822
Oct 14, 20241.00001.00000.99001.00000.994449,403
Oct 11, 20241.00001.00000.99001.00000.994484,311
Oct 10, 20241.00001.01000.99001.00000.994455,141
Oct 9, 20241.00001.01000.99001.01001.0043180,472
Oct 8, 20241.01001.01001.00001.01001.004360,191
Oct 7, 20241.01001.01001.00001.01001.004344,841
Oct 4, 20241.01001.01000.99001.01001.004349,188
Oct 3, 20241.01001.01000.99001.01001.004346,948
Oct 2, 20240.98001.01000.98001.01001.0043189,030
Oct 1, 20241.00001.00000.98001.00000.994489,302
Sep 30, 20240.99001.00000.99001.00000.994447,651
Sep 27, 20240.99001.00000.97001.00000.994480,653
Sep 26, 20241.00001.01000.97001.00000.9944113,534
Sep 25, 20241.01001.02001.00001.00000.994454,668
Sep 24, 20241.00001.02001.00001.02001.014360,593
Sep 23, 20241.02001.02001.00001.02001.014326,416
Sep 20, 20241.01001.02001.00001.02001.014371,517
Sep 19, 20241.01001.02001.01001.01001.004353,164
Sep 18, 20241.02001.02001.00001.02001.014347,328
Sep 17, 20241.03001.03001.00001.02001.0143113,766
Sep 16, 20241.06001.06001.00001.03001.0242276,006
Sep 13, 20241.07001.07001.03001.07001.064056,218
Sep 12, 20241.04001.08001.02001.08001.0739101,873
Sep 11, 20241.07001.07001.00001.05001.0441249,658
Sep 10, 20241.08001.10001.05001.07001.064056,329
Sep 9, 20241.12001.14001.08001.09001.083980,251
Sep 6, 20241.15001.16001.08001.15001.1435211,918
Sep 5, 20241.17001.18001.13001.16001.153558,417
Sep 4, 20241.16001.19001.16001.17001.163438,409
Sep 3, 20241.15001.18001.14001.16001.153551,086
Sep 2, 20241.19001.20001.13001.14001.133696,652
Aug 30, 20241.21001.21001.18001.19001.183357,555
Aug 29, 20241.19001.22001.18001.21001.203232,213
Aug 28, 20241.22001.22001.19001.20001.193230,131
Aug 27, 20241.23001.24001.19001.21001.203248,055
Aug 26, 20241.26001.28001.22001.23001.223152,703
Aug 23, 20241.26001.29001.26001.26001.252952,780
Aug 22, 20241.26001.28001.25001.26001.252931,171
Aug 21, 20241.31001.33001.20001.26001.2529134,058
Aug 20, 20241.33001.34001.30001.31001.302672,761
Aug 19, 20241.35001.35001.33001.33001.322576,863
Aug 16, 20241.37001.38001.32001.35001.3424104,174
Aug 15, 20241.38001.40001.36001.37001.362373,078
Aug 14, 20241.43001.43001.38001.38001.3722142,369
Aug 13, 20241.42001.43001.41001.42001.412027,891
Aug 12, 20241.43001.44001.41001.42001.412048,156
Aug 9, 20241.44001.44001.42001.43001.421929,921
Aug 8, 20241.43001.44001.43001.44001.431926,233
Aug 7, 20241.43001.45001.43001.44001.431929,634
Aug 6, 20241.45001.45001.43001.44001.431926,598
Aug 5, 20241.43001.45001.43001.44001.431932,544
Aug 2, 20241.44001.45001.43001.45001.441828,845
Aug 1, 20241.44001.45001.43001.45001.441835,467
Jul 31, 20241.45001.45001.43001.43001.421988,722
Jul 30, 20241.44001.45001.44001.45001.441844,062
Jul 29, 20241.45001.46001.44001.45001.441827,552
Jul 26, 20241.45001.46001.44001.44001.431920,769
Jul 25, 20241.45001.46001.44001.44001.431970,240
Jul 24, 20241.45001.46001.44001.44001.431943,429
Jul 23, 20241.46001.47001.44001.46001.451823,940
Jul 22, 20241.47001.48001.45001.45001.441846,050
Jul 19, 20241.49001.49001.44001.47001.4617160,295
Jul 18, 20241.47001.49001.46001.49001.481653,016
Jul 17, 20241.50001.52001.47001.48001.471777,845
Jul 16, 20241.46001.52001.46001.50001.491664,882
Jul 15, 20241.44001.46001.44001.46001.451894,243
Jul 12, 20241.46001.46001.45001.46001.451842,900
Jul 11, 20241.45001.46001.44001.45001.441842,988
Jul 10, 20241.45001.45001.43001.45001.441845,130
Jul 9, 20241.43001.45001.43001.45001.441816,233
Jul 8, 20241.44001.45001.43001.45001.441831,540
Jul 5, 20241.44001.45001.43001.43001.421921,979
Jul 4, 20241.43001.45001.43001.44001.431951,215
Jul 3, 20241.45001.45001.43001.44001.431925,003
Jul 2, 20241.44001.45001.43001.44001.431942,321
Jul 1, 20241.44001.46001.44001.44001.431972,896
Jun 28, 20241.44001.48001.44001.45001.4418146,598
Jun 27, 20241.44001.46001.44001.45001.441829,625
Jun 26, 20241.46001.46001.44001.46001.451818,633
Jun 25, 20241.46001.47001.44001.46001.451851,701
Jun 24, 20241.45001.47001.44001.47001.461734,443
Jun 21, 20241.45001.47001.44001.46001.451823,876
Jun 20, 20241.47001.48001.45001.46001.451828,132
Jun 19, 20241.47001.49001.46001.47001.461731,696
Jun 18, 20241.46001.47001.45001.47001.461771,290
Jun 17, 20241.47001.51001.42001.47001.4617103,414
Jun 14, 20241.44001.53001.43001.47001.461754,472
Jun 13, 20241.42001.53001.41001.44001.431935,580
Jun 12, 20241.42001.43001.41001.42001.412026,519
Jun 11, 20241.42001.44001.42001.43001.421980,667
Jun 10, 20241.41001.43001.41001.42001.412071,457
Jun 7, 20241.48001.49001.41001.44001.431963,153
Jun 6, 20241.50001.52001.47001.48001.471735,413
Jun 5, 20241.51001.52001.50001.50001.491628,899
Jun 4, 20241.53001.54001.50001.51001.501553,220
Jun 3, 20241.65001.65001.54001.54001.531368,831
May 31, 20241.67001.70001.65001.65001.640739,292

Related Tickers

VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
13.10
0.00%
 
PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.82
+2.66%
 
DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII
75.17
+0.01%
 
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
995.99
+2.68%
 
RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.99
0.00%
 
XPCM11.SA XP Corporate Macaé Fundo de Investimento Imobiliário - FII
7.03
+0.86%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
45.60
-0.02%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
77.43
+0.56%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
85.73
-0.52%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.20
+0.10%