São Paulo - Delayed Quote BRL

TRX Renda Fundo Investimento Imobiliario (TRXF11.SA)

Compare
100.02
-0.92
(-0.91%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202599.11100.4897.00100.02100.0290,262
Jan 16, 202599.90100.9599.52100.94100.9477,522
Jan 15, 202598.06100.0098.0099.9199.9147,966
Jan 14, 202597.9298.3997.5998.0098.0038,678
Jan 13, 202598.0098.0197.3197.9297.9243,363
Jan 10, 202598.5199.3196.7397.1597.15101,297
Jan 9, 202599.5999.7498.5098.8798.8735,194
Jan 8, 202599.7599.7599.0099.5099.5034,194
Jan 7, 202599.99100.0099.4499.7599.7538,842
Jan 6, 202599.67100.0099.1099.9999.9935,947
Jan 3, 2025100.00100.0099.3699.6799.6739,389
Jan 2, 2025 2.50 Dividend
Jan 2, 2025101.35101.3598.26100.00100.0069,371
Dec 30, 2024101.91102.94101.91102.94100.4432,751
Dec 27, 2024101.99102.25101.16101.7899.3139,115
Dec 26, 2024101.20102.14100.60101.8099.3357,441
Dec 23, 202498.95101.5098.88101.2098.7491,576
Dec 20, 202495.7498.9095.7498.7096.3065,339
Dec 19, 202496.1496.5894.5095.7493.4179,027
Dec 18, 202498.2598.2595.9596.1493.8187,008
Dec 17, 202498.0098.5096.0898.2595.8677,942
Dec 16, 202497.8498.3397.3497.9895.6056,686
Dec 13, 202495.8898.4095.8897.1094.7467,949
Dec 12, 202494.1596.2094.1495.8893.5562,224
Dec 11, 202494.6295.0094.0494.1591.8667,250
Dec 10, 202494.6095.3793.8094.6292.3274,833
Dec 9, 202496.2096.4894.1594.4592.1694,385
Dec 6, 202494.0096.8594.0095.9093.57121,505
Dec 5, 202497.3997.9593.0093.5091.23186,746
Dec 4, 202499.5099.6396.5597.2194.8578,716
Dec 3, 202499.84100.4999.3399.4597.0349,899
Dec 2, 2024 0.93 Dividend
Dec 2, 2024101.87101.8799.6099.8497.4262,634
Nov 29, 2024101.79103.95101.22102.8099.4054,820
Nov 28, 2024103.33103.39101.33101.7998.4255,418
Nov 27, 2024103.86103.95103.33103.3399.9151,358
Nov 26, 2024103.30103.82103.08103.69100.2651,567
Nov 25, 2024102.50103.50102.23103.2499.8257,551
Nov 22, 2024101.49103.81101.28102.5099.1149,646
Nov 21, 2024100.70101.50100.57101.5098.1441,956
Nov 19, 2024100.00101.0099.95100.8697.5233,171
Nov 18, 2024100.02100.4599.9099.9396.6266,201
Nov 14, 2024100.28100.6799.8599.9396.6267,882
Nov 13, 2024100.08100.2899.65100.0096.6965,141
Nov 12, 2024100.06100.3099.9199.9596.6460,317
Nov 11, 2024100.32101.09100.00100.0096.6982,675
Nov 8, 2024100.15101.1099.8099.9096.5980,861
Nov 7, 202499.80100.3099.7999.9096.5956,142
Nov 6, 202499.90100.0999.7499.8096.5038,194
Nov 5, 2024100.19100.5099.8599.8996.5842,562
Nov 4, 2024100.27100.7599.90100.0896.7764,086
Nov 1, 2024 0.93 Dividend
Nov 1, 2024100.10100.9599.99100.1496.8248,568
Oct 31, 2024100.42100.98100.42100.9796.7353,835
Oct 30, 2024100.16100.5599.98100.4296.2066,966
Oct 29, 2024100.75100.7799.97100.1595.9454,700
Oct 28, 2024101.00101.0099.74100.3596.1383,155
Oct 25, 2024100.19100.9499.96100.0595.8583,095
Oct 24, 2024100.52100.8699.54100.1595.9475,072
Oct 23, 2024102.02102.50100.60101.0096.7667,109
Oct 22, 2024102.50102.60101.65101.8597.5750,965
Oct 21, 2024102.79103.20102.21102.3098.0076,529
Oct 18, 2024102.48103.25102.20102.8098.4866,361
Oct 17, 2024102.99103.00102.04102.4898.1791,950
Oct 16, 2024103.00103.06102.50102.6098.2994,650
Oct 15, 2024102.83103.15102.52102.6198.3061,026
Oct 14, 2024102.99103.38102.59102.6098.2962,759
Oct 11, 2024103.10103.34102.78102.9798.6453,383
Oct 10, 2024103.68103.70102.88103.1098.7761,086
Oct 9, 2024104.00104.41103.50103.7099.3452,150
Oct 8, 2024104.39104.40104.00104.0099.6338,823
Oct 7, 2024104.50104.70104.18104.2499.8649,568
Oct 4, 2024104.50104.71104.25104.45100.0645,086
Oct 3, 2024104.33104.88104.15104.3599.9732,289
Oct 2, 2024104.59104.59104.28104.3399.9538,717
Oct 1, 2024 0.93 Dividend
Oct 1, 2024104.95105.42104.10104.1099.7351,140
Sep 30, 2024105.78105.94105.57105.68100.3558,307
Sep 27, 2024105.15105.79105.15105.79100.4542,210
Sep 26, 2024105.05105.19104.95105.1599.8544,184
Sep 25, 2024105.21105.21104.85105.0399.7349,262
Sep 24, 2024105.15105.30105.04105.1999.8848,237
Sep 23, 2024105.10105.33105.01105.0999.7958,415
Sep 20, 2024105.00105.49105.00105.2099.8958,281
Sep 19, 2024105.08105.15104.95105.0099.7053,828
Sep 18, 2024105.17105.32104.88105.0399.7360,100
Sep 17, 2024105.30105.42105.00105.0099.7063,093
Sep 16, 2024105.49105.60105.01105.1999.8881,330
Sep 13, 2024105.29106.00105.01105.40100.0894,886
Sep 12, 2024105.70105.78105.00105.2999.9864,998
Sep 11, 2024105.89105.91105.50105.51100.1951,884
Sep 10, 2024105.85106.00105.61105.75100.4255,690
Sep 9, 2024106.00106.00105.70105.70100.3767,207
Sep 6, 2024105.39106.00105.30105.85100.5174,007
Sep 5, 2024105.40105.50105.00105.2099.8983,065
Sep 4, 2024105.37105.47105.20105.41100.0970,152
Sep 3, 2024105.40105.47105.17105.37100.0558,116
Sep 2, 2024 0.93 Dividend
Sep 2, 2024105.30105.49105.02105.2799.9676,546
Aug 30, 2024106.16106.19105.90106.1699.9284,906
Aug 29, 2024106.18106.22105.83105.8999.6757,251
Aug 28, 2024106.15106.20105.78106.0099.7775,790
Aug 27, 2024106.13106.22105.90106.2099.9664,631
Aug 26, 2024106.20106.24106.00106.0599.8278,772
Aug 23, 2024106.10106.25105.97106.1699.9281,302
Aug 22, 2024106.12106.15105.98106.0899.8564,171
Aug 21, 2024106.15106.15105.95106.0099.7790,027
Aug 20, 2024106.14106.15105.96105.9799.7487,479
Aug 19, 2024106.00106.25105.87105.8899.6677,872
Aug 16, 2024105.92106.00105.70106.0099.7779,742
Aug 15, 2024105.66106.10105.66105.8199.5976,303
Aug 14, 2024106.13106.22105.70105.8599.6365,385
Aug 13, 2024105.40106.23105.00106.1399.8959,872
Aug 12, 2024105.50106.00105.00105.5099.3079,723
Aug 9, 2024105.05105.25104.89105.1298.9451,511
Aug 8, 2024105.20105.36104.91104.9398.7648,763
Aug 7, 2024105.33105.82104.98105.0798.9055,971
Aug 6, 2024105.65106.04104.95105.3499.1562,912
Aug 5, 2024105.89106.01104.93105.6599.4452,702
Aug 2, 2024106.31106.67105.98106.1999.9555,649
Aug 1, 2024 0.93 Dividend
Aug 1, 2024106.97107.00105.81106.2199.9763,884
Jul 31, 2024107.20107.45107.00107.0299.8699,059
Jul 30, 2024107.00107.21106.88107.1699.99100,107
Jul 29, 2024107.38107.70106.88106.9099.7473,588
Jul 26, 2024107.10108.01106.56107.24100.06100,996
Jul 25, 2024107.23107.38106.85107.1099.9374,277
Jul 24, 2024107.88107.88106.81107.0599.88162,284
Jul 23, 2024108.00108.00107.40107.76100.55134,363
Jul 22, 2024107.97108.14107.89108.00100.7758,648
Jul 19, 2024107.99108.16107.59107.97100.7451,667
Jul 18, 2024108.25108.25107.35107.84100.6248,825
Jul 17, 2024108.19108.23107.78108.00100.7750,286
Jul 16, 2024107.76108.04107.44108.03100.8059,021
Jul 15, 2024106.45107.83106.42107.44100.2577,468
Jul 12, 2024105.60106.50105.48106.4699.3374,249
Jul 11, 2024105.39105.54105.24105.2498.1959,912
Jul 10, 2024105.50105.93105.41105.6598.58140,946
Jul 9, 2024105.39105.50105.18105.3998.3332,235
Jul 8, 2024105.77105.77105.30105.4098.34102,241
Jul 5, 2024104.85105.99104.70105.9098.81266,037
Jul 4, 2024104.25104.85104.09104.7597.7454,530
Jul 3, 2024104.15104.27103.80104.1997.2148,098
Jul 2, 2024104.19104.35103.88104.0097.04299,252
Jul 1, 2024 1.05 Dividend
Jul 1, 2024104.45104.78104.05104.2097.2274,016
Jun 28, 2024104.74105.89104.49105.2097.18144,258
Jun 27, 2024104.50104.98104.40104.8796.87107,832
Jun 26, 2024104.98105.00104.19104.7696.77135,865
Jun 25, 2024104.84105.04104.40104.7596.76101,261
Jun 24, 2024105.01105.15104.49104.6396.6567,894
Jun 21, 2024105.10105.30104.80104.8096.8182,161
Jun 20, 2024105.30105.30104.54105.1097.0977,271
Jun 19, 2024105.32105.70105.04105.3097.2773,416
Jun 18, 2024105.69105.84105.06105.2097.1869,105
Jun 17, 2024105.64106.35105.45105.5297.4774,695
Jun 14, 2024105.49105.90105.37105.5597.5074,503
Jun 13, 2024105.90105.90105.10105.3397.3052,814
Jun 12, 2024107.00107.00105.56105.9097.8266,846
Jun 11, 2024107.70107.80106.70106.9998.8346,402
Jun 10, 2024107.98108.10107.61107.6999.4860,352
Jun 7, 2024108.07108.07107.84107.9299.6943,124
Jun 6, 2024108.19108.19107.91108.0199.7734,749
Jun 5, 2024108.19108.19108.00108.0099.7640,519
Jun 4, 2024108.30108.35108.09108.1999.9452,792
Jun 3, 2024 0.90 Dividend
Jun 3, 2024108.63108.69108.10108.28100.0295,522
May 31, 2024109.00109.13108.85108.9099.7658,543
May 29, 2024108.79108.98108.68108.9099.76100,421
May 28, 2024109.10109.20108.50108.7999.6666,260
May 27, 2024109.00109.14108.89108.9699.8238,312
May 24, 2024108.99109.20108.87108.9999.85112,505
May 23, 2024109.15109.20108.88108.9799.8394,772
May 22, 2024109.20109.20109.00109.0999.9450,972
May 21, 2024109.20109.29108.98109.0999.9462,970
May 20, 2024109.33109.45109.00109.20100.04129,860
May 17, 2024109.20109.57109.00109.40100.2279,401
May 16, 2024109.30109.35109.00109.31100.14177,103
May 15, 2024109.45109.54109.20109.30100.1354,184
May 14, 2024109.67109.78109.30109.30100.1348,235
May 13, 2024109.69109.80109.41109.45100.2760,298
May 10, 2024109.50109.79109.40109.61100.4153,527
May 9, 2024109.79109.80109.41109.43100.2545,086
May 8, 2024109.79109.84109.63109.80100.5965,152
May 7, 2024109.80109.88109.70109.84100.6350,458
May 6, 2024109.86109.86109.67109.80100.5963,903
May 3, 2024109.81109.82109.50109.77100.5669,702
May 2, 2024 0.90 Dividend
May 2, 2024109.87110.04109.40109.72100.5266,411
Apr 30, 2024110.33110.64110.15110.52100.4284,452
Apr 29, 2024110.35110.78110.30110.68100.57216,693
Apr 26, 2024110.44110.73110.30110.35100.2761,222
Apr 25, 2024110.57110.58110.20110.44100.3545,891
Apr 24, 2024110.50110.58110.25110.34100.2639,299
Apr 23, 2024110.50110.60110.16110.47100.3853,132
Apr 22, 2024110.58110.69110.26110.40100.3179,564
Apr 19, 2024110.42110.58110.25110.44100.3545,490
Apr 18, 2024110.70110.88110.45110.68100.57147,700
Apr 17, 2024110.91111.16110.50110.69100.5847,266
Apr 16, 2024111.25111.28110.84110.91100.7846,733
Apr 15, 2024111.40111.44111.10111.28101.1174,730
Apr 12, 2024111.23111.40111.00111.22101.0650,126
Apr 11, 2024111.45111.45111.15111.31101.1446,530
Apr 10, 2024111.58111.69111.36111.47101.2968,599
Apr 9, 2024111.79111.83111.56111.60101.4067,448
Apr 8, 2024111.63111.79111.49111.65101.4576,714
Apr 5, 2024111.28111.72111.20111.55101.3656,795
Apr 4, 2024111.33111.51111.10111.20101.0473,482
Apr 3, 2024111.20111.89111.10111.58101.3973,749
Apr 2, 2024112.24112.48111.42111.90101.6876,537
Apr 1, 2024 0.90 Dividend
Apr 1, 2024111.80113.36111.49111.91101.69239,603
Mar 28, 2024111.81112.16111.77111.90100.8673,410
Mar 27, 2024111.45111.80111.11111.76100.73473,214
Mar 26, 2024110.90111.48110.80111.44100.45151,980
Mar 25, 2024111.05111.15110.79110.98100.03103,076
Mar 22, 2024110.88111.05110.64110.9499.9969,261
Mar 21, 2024110.95110.99110.78110.8699.9265,533
Mar 20, 2024110.99111.14110.72110.95100.0067,952
Mar 19, 2024110.90111.11110.80110.8999.9536,562
Mar 18, 2024110.92111.11110.80110.8899.9447,156
Mar 15, 2024110.99111.13110.75110.8799.9369,991
Mar 14, 2024110.83111.16110.73110.8099.8740,710
Mar 13, 2024110.74110.98109.82110.98100.0357,852
Mar 12, 2024110.73110.92110.60110.7499.8163,680
Mar 11, 2024111.66111.66110.48110.6899.7689,355
Mar 8, 2024112.61112.61111.74112.39101.3061,299
Mar 7, 2024112.28112.70112.04112.48101.3843,267
Mar 6, 2024112.71113.32111.33112.28101.2058,036
Mar 5, 2024112.72112.95112.52112.62101.5134,590
Mar 4, 2024113.00113.39112.80112.97101.8244,731
Mar 1, 2024 0.90 Dividend
Mar 1, 2024113.12113.85111.88113.00101.85174,493
Feb 29, 2024113.95114.58113.50114.02101.96676,139
Feb 28, 2024114.23114.46112.55113.75101.7271,070
Feb 27, 2024112.86114.81112.86114.50102.3993,333
Feb 26, 2024113.14113.40112.51112.69100.7770,370
Feb 23, 2024112.98113.23112.79112.80100.8763,805
Feb 22, 2024112.80112.98112.44112.79100.8651,032
Feb 21, 2024113.00113.48112.40112.70100.7852,389
Feb 20, 2024112.25112.69112.20112.50100.6043,585
Feb 19, 2024112.06112.29111.85112.27100.4045,596
Feb 16, 2024111.74112.25111.62112.07100.2262,334
Feb 15, 2024111.50111.79111.30111.7499.9247,436
Feb 14, 2024111.56111.80111.03111.3999.6125,003
Feb 9, 2024111.19111.65110.90111.5699.7682,301
Feb 8, 2024111.10111.24110.90111.2099.4478,180
Feb 7, 2024111.03111.20110.85111.1199.3640,479
Feb 6, 2024110.99111.27110.80111.0399.2933,630
Feb 5, 2024110.99111.34110.80110.9999.2539,568
Feb 2, 2024110.86111.19110.80110.9999.2555,539
Feb 1, 2024 0.90 Dividend
Feb 1, 2024111.01111.26110.64110.8699.1437,902
Jan 31, 2024111.20111.98111.00111.5498.9475,531
Jan 30, 2024111.02111.79110.80111.2098.6444,575
Jan 29, 2024111.15111.44110.93110.9998.45138,562
Jan 26, 2024111.01111.25110.80111.1598.5956,388
Jan 25, 2024111.26112.26110.49110.9198.38184,290
Jan 24, 2024111.34111.53110.87111.2598.6854,416
Jan 23, 2024111.07111.89110.84111.3498.76226,329
Jan 22, 2024112.35112.35110.80111.0798.5270,318
Jan 19, 2024111.08111.55110.95111.2298.6676,787
Jan 18, 2024111.20111.77110.90111.0898.53295,261
Jan 17, 2024111.24111.43110.90111.2098.6442,253

Related Tickers