São Paulo - Delayed Quote BRL

TRX Renda Fundo Investimento Imobiliario (TRXF11.SA)

101.53

-0.37

(-0.36%)

At close: June 9 at 5:06:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.00	0.00	0.00	101.53	101.53	-
Jun 6, 2025	101.49	102.00	101.32	101.90	101.90	49,006
Jun 5, 2025	101.35	101.60	101.13	101.49	101.49	33,382
Jun 4, 2025	101.30	101.37	100.31	101.35	101.35	76,769
Jun 3, 2025	101.80	101.83	100.51	101.10	101.10	72,708
Jun 2, 2025	0.93 Dividend
Jun 2, 2025	101.70	101.70	100.85	101.59	101.59	49,986
May 30, 2025	102.00	102.40	101.86	102.18	101.25	40,330
May 29, 2025	101.80	102.00	101.76	102.00	101.07	50,294
May 28, 2025	101.88	102.40	101.81	101.95	101.02	51,438
May 27, 2025	102.30	102.30	101.75	102.00	101.07	49,552
May 26, 2025	102.70	102.77	101.81	102.27	101.34	58,056
May 23, 2025	102.32	102.70	101.91	102.20	101.27	61,740
May 22, 2025	102.09	102.69	101.85	102.21	101.28	40,946
May 21, 2025	101.89	102.07	101.81	102.05	101.12	68,863
May 20, 2025	101.74	101.96	101.67	101.89	100.96	50,441
May 19, 2025	101.93	102.01	101.75	102.00	101.07	72,217
May 16, 2025	102.11	102.11	101.65	102.00	101.07	68,185
May 15, 2025	101.85	102.23	101.77	102.14	101.21	99,891
May 14, 2025	101.95	102.01	101.70	101.84	100.91	41,954
May 13, 2025	101.79	102.20	101.61	102.00	101.07	60,294
May 12, 2025	102.30	102.30	101.70	101.79	100.86	52,974
May 9, 2025	102.05	102.80	101.78	102.30	101.37	37,379
May 8, 2025	101.68	102.10	101.27	102.00	101.07	62,411
May 7, 2025	101.38	101.78	101.11	101.50	100.57	45,068
May 6, 2025	101.20	101.56	100.74	101.20	100.28	46,645
May 5, 2025	101.99	102.40	100.80	101.19	100.27	73,773
May 2, 2025	0.925396 Dividend
May 2, 2025	102.79	104.43	102.50	103.96	103.02	47,959
Apr 30, 2025	103.20	103.72	102.54	103.66	101.80	64,193
Apr 29, 2025	103.98	104.13	102.13	102.44	100.60	63,465
Apr 28, 2025	103.74	104.84	103.40	104.50	102.62	36,720
Apr 25, 2025	103.90	103.98	102.46	103.40	101.54	66,767
Apr 24, 2025	103.80	103.80	103.07	103.80	101.94	56,215
Apr 23, 2025	102.90	103.80	102.45	103.80	101.94	39,968
Apr 22, 2025	102.64	102.87	102.01	102.45	100.61	43,167
Apr 17, 2025	102.48	102.80	102.12	102.47	100.63	460,084
Apr 16, 2025	101.99	102.48	101.78	102.11	100.28	27,583
Apr 15, 2025	101.90	102.21	100.90	101.70	99.87	64,008
Apr 14, 2025	100.74	101.84	100.34	101.74	99.91	44,480
Apr 11, 2025	100.62	100.79	99.66	100.33	98.53	40,626
Apr 10, 2025	100.24	100.59	99.60	100.55	98.75	42,503
Apr 9, 2025	98.31	100.25	98.00	100.25	98.45	52,347
Apr 8, 2025	100.10	100.10	98.70	99.01	97.23	35,775
Apr 7, 2025	100.00	100.21	98.01	99.65	97.86	58,928
Apr 4, 2025	100.78	101.38	100.22	100.35	98.55	60,657
Apr 3, 2025	100.20	100.50	99.51	100.50	98.70	41,009
Apr 2, 2025	99.94	100.09	99.69	99.99	98.20	48,177
Apr 1, 2025	0.93 Dividend
Apr 1, 2025	99.86	100.41	99.50	99.81	98.02	46,984
Mar 31, 2025	100.88	101.74	100.55	100.77	98.05	64,958
Mar 28, 2025	100.64	101.05	100.58	100.88	98.16	58,074
Mar 27, 2025	100.18	100.58	100.08	100.55	97.83	49,431
Mar 26, 2025	100.01	100.55	100.01	100.18	97.47	53,988
Mar 25, 2025	100.15	100.25	99.70	99.88	97.18	65,282
Mar 24, 2025	100.55	100.72	99.47	99.95	97.25	135,798
Mar 21, 2025	105.16	105.58	100.25	100.25	97.54	382,746
Mar 20, 2025	105.00	105.41	104.30	104.89	102.06	77,127
Mar 19, 2025	104.11	105.63	103.65	105.24	102.40	67,977
Mar 18, 2025	103.91	104.47	103.46	104.06	101.25	64,918
Mar 17, 2025	103.88	103.92	103.09	103.92	101.11	59,881
Mar 14, 2025	102.85	103.90	102.48	103.90	101.09	39,683
Mar 13, 2025	102.00	103.00	102.00	102.60	99.83	34,752
Mar 12, 2025	101.35	102.50	101.35	102.00	99.24	34,730
Mar 11, 2025	101.54	101.99	101.28	101.35	98.61	42,301
Mar 10, 2025	101.80	101.84	101.17	101.54	98.80	48,058
Mar 7, 2025	101.78	101.84	101.23	101.84	99.09	39,538
Mar 6, 2025	101.67	102.00	100.70	101.60	98.86	43,315
Mar 5, 2025	0.925396 Dividend
Mar 5, 2025	101.90	101.90	101.03	101.22	98.49	34,279
Feb 28, 2025	102.69	102.99	102.25	102.50	98.83	39,596
Feb 27, 2025	101.98	102.75	101.66	102.69	99.01	32,034
Feb 26, 2025	101.26	102.10	100.82	101.99	98.34	32,830
Feb 25, 2025	100.81	101.40	100.81	101.26	97.64	37,761
Feb 24, 2025	100.84	101.40	100.10	100.81	97.20	38,222
Feb 21, 2025	100.70	101.98	99.61	100.84	97.23	76,273
Feb 20, 2025	100.15	100.60	99.90	100.42	96.83	38,656
Feb 19, 2025	99.75	100.68	99.50	100.00	96.42	35,591
Feb 18, 2025	99.86	100.36	99.22	99.75	96.18	32,758
Feb 17, 2025	99.50	100.00	99.08	99.84	96.27	37,991
Feb 14, 2025	98.40	99.88	98.40	98.92	95.38	40,837
Feb 13, 2025	98.22	98.38	98.02	98.10	94.59	20,369
Feb 12, 2025	98.30	98.40	98.03	98.20	94.68	23,337
Feb 11, 2025	97.99	98.39	97.52	98.15	94.64	25,055
Feb 10, 2025	99.35	99.48	97.32	97.51	94.02	99,205
Feb 7, 2025	99.00	99.90	98.06	99.35	95.79	36,428
Feb 6, 2025	98.23	99.48	98.23	98.92	95.38	35,727
Feb 5, 2025	98.31	98.81	98.00	98.23	94.71	27,075
Feb 4, 2025	97.76	98.67	97.51	98.30	94.78	33,716
Feb 3, 2025	0.93 Dividend
Feb 3, 2025	99.59	99.59	97.30	97.76	94.26	63,254
Jan 31, 2025	100.74	101.10	100.00	100.52	96.03	46,697
Jan 30, 2025	99.00	100.20	98.68	100.00	95.53	32,381
Jan 29, 2025	98.76	99.31	98.33	99.00	94.57	22,703
Jan 28, 2025	99.79	99.79	97.70	98.64	94.23	43,123
Jan 27, 2025	98.96	99.48	98.41	99.01	94.58	59,757
Jan 24, 2025	98.52	98.98	98.15	98.96	94.53	35,396
Jan 23, 2025	98.78	98.92	98.01	98.01	93.63	25,573
Jan 22, 2025	98.23	98.76	97.90	98.73	94.32	26,946
Jan 21, 2025	99.21	99.98	97.75	98.23	93.84	39,747
Jan 20, 2025	98.99	100.70	98.77	99.08	94.65	42,050
Jan 17, 2025	99.11	100.48	97.00	100.02	95.55	90,278
Jan 16, 2025	99.90	100.95	99.52	100.94	96.43	77,522
Jan 15, 2025	98.06	100.00	98.00	99.91	95.44	47,966
Jan 14, 2025	97.92	98.39	97.59	98.00	93.62	38,678
Jan 13, 2025	98.00	98.01	97.31	97.92	93.54	43,363
Jan 10, 2025	98.51	99.31	96.73	97.15	92.81	101,297
Jan 9, 2025	99.59	99.74	98.50	98.87	94.45	35,194
Jan 8, 2025	99.75	99.75	99.00	99.50	95.05	34,194
Jan 7, 2025	99.99	100.00	99.44	99.75	95.29	38,842
Jan 6, 2025	99.67	100.00	99.10	99.99	95.52	35,947
Jan 3, 2025	100.00	100.00	99.36	99.67	95.21	39,389
Jan 2, 2025	2.5 Dividend
Jan 2, 2025	101.35	101.35	98.26	100.00	95.53	69,371
Dec 30, 2024	101.91	102.94	101.91	102.94	95.95	32,751
Dec 27, 2024	101.99	102.25	101.16	101.78	94.87	39,115
Dec 26, 2024	101.20	102.14	100.60	101.80	94.89	57,441
Dec 23, 2024	98.95	101.50	98.88	101.20	94.33	91,576
Dec 20, 2024	95.74	98.90	95.74	98.70	92.00	65,339
Dec 19, 2024	96.14	96.58	94.50	95.74	89.24	79,027
Dec 18, 2024	98.25	98.25	95.95	96.14	89.61	87,008
Dec 17, 2024	98.00	98.50	96.08	98.25	91.58	77,942
Dec 16, 2024	97.84	98.33	97.34	97.98	91.33	56,686
Dec 13, 2024	95.88	98.40	95.88	97.10	90.51	67,949
Dec 12, 2024	94.15	96.20	94.14	95.88	89.37	62,224
Dec 11, 2024	94.62	95.00	94.04	94.15	87.76	67,250
Dec 10, 2024	94.60	95.37	93.80	94.62	88.19	74,833
Dec 9, 2024	96.20	96.48	94.15	94.45	88.04	94,385
Dec 6, 2024	94.00	96.85	94.00	95.90	89.39	121,505
Dec 5, 2024	97.39	97.95	93.00	93.50	87.15	186,746
Dec 4, 2024	99.50	99.63	96.55	97.21	90.61	78,716
Dec 3, 2024	99.84	100.49	99.33	99.45	92.70	49,899
Dec 2, 2024	0.925396 Dividend
Dec 2, 2024	101.87	101.87	99.60	99.84	93.06	62,634
Nov 29, 2024	101.79	103.95	101.22	102.80	94.96	54,820
Nov 28, 2024	103.33	103.39	101.33	101.79	94.02	55,418
Nov 27, 2024	103.86	103.95	103.33	103.33	95.45	51,358
Nov 26, 2024	103.30	103.82	103.08	103.69	95.78	51,567
Nov 25, 2024	102.50	103.50	102.23	103.24	95.36	57,551
Nov 22, 2024	101.49	103.81	101.28	102.50	94.68	49,646
Nov 21, 2024	100.70	101.50	100.57	101.50	93.75	41,956
Nov 19, 2024	100.00	101.00	99.95	100.86	93.16	33,171
Nov 18, 2024	100.02	100.45	99.90	99.93	92.30	66,201
Nov 14, 2024	100.28	100.67	99.85	99.93	92.30	67,882
Nov 13, 2024	100.08	100.28	99.65	100.00	92.37	65,141
Nov 12, 2024	100.06	100.30	99.91	99.95	92.32	60,317
Nov 11, 2024	100.32	101.09	100.00	100.00	92.37	82,675
Nov 8, 2024	100.15	101.10	99.80	99.90	92.28	80,861
Nov 7, 2024	99.80	100.30	99.79	99.90	92.28	56,142
Nov 6, 2024	99.90	100.09	99.74	99.80	92.18	38,194
Nov 5, 2024	100.19	100.50	99.85	99.89	92.27	42,562
Nov 4, 2024	100.27	100.75	99.90	100.08	92.44	64,086
Nov 1, 2024	0.925396 Dividend
Nov 1, 2024	100.10	100.95	99.99	100.14	92.50	48,568
Oct 31, 2024	100.42	100.98	100.42	100.97	92.41	53,835
Oct 30, 2024	100.16	100.55	99.98	100.42	91.91	66,966
Oct 29, 2024	100.75	100.77	99.97	100.15	91.66	54,700
Oct 28, 2024	101.00	101.00	99.74	100.35	91.84	83,155
Oct 25, 2024	100.19	100.94	99.96	100.05	91.57	83,095
Oct 24, 2024	100.52	100.86	99.54	100.15	91.66	75,072
Oct 23, 2024	102.02	102.50	100.60	101.00	92.44	67,109
Oct 22, 2024	102.50	102.60	101.65	101.85	93.22	50,965
Oct 21, 2024	102.79	103.20	102.21	102.30	93.63	76,529
Oct 18, 2024	102.48	103.25	102.20	102.80	94.09	66,361
Oct 17, 2024	102.99	103.00	102.04	102.48	93.79	91,950
Oct 16, 2024	103.00	103.06	102.50	102.60	93.90	94,650
Oct 15, 2024	102.83	103.15	102.52	102.61	93.91	61,026
Oct 14, 2024	102.99	103.38	102.59	102.60	93.90	62,759
Oct 11, 2024	103.10	103.34	102.78	102.97	94.24	53,383
Oct 10, 2024	103.68	103.70	102.88	103.10	94.36	61,086
Oct 9, 2024	104.00	104.41	103.50	103.70	94.91	52,150
Oct 8, 2024	104.39	104.40	104.00	104.00	95.18	38,823
Oct 7, 2024	104.50	104.70	104.18	104.24	95.40	49,568
Oct 4, 2024	104.50	104.71	104.25	104.45	95.60	45,086
Oct 3, 2024	104.33	104.88	104.15	104.35	95.50	32,289
Oct 2, 2024	104.59	104.59	104.28	104.33	95.49	38,717
Oct 1, 2024	0.925396 Dividend
Oct 1, 2024	104.95	105.42	104.10	104.10	95.28	51,140
Sep 30, 2024	105.78	105.94	105.57	105.68	95.87	58,307
Sep 27, 2024	105.15	105.79	105.15	105.79	95.97	42,210
Sep 26, 2024	105.05	105.19	104.95	105.15	95.39	44,184
Sep 25, 2024	105.21	105.21	104.85	105.03	95.28	49,262
Sep 24, 2024	105.15	105.30	105.04	105.19	95.43	48,237
Sep 23, 2024	105.10	105.33	105.01	105.09	95.34	58,415
Sep 20, 2024	105.00	105.49	105.00	105.20	95.44	58,281
Sep 19, 2024	105.08	105.15	104.95	105.00	95.26	53,828
Sep 18, 2024	105.17	105.32	104.88	105.03	95.28	60,100
Sep 17, 2024	105.30	105.42	105.00	105.00	95.26	63,093
Sep 16, 2024	105.49	105.60	105.01	105.19	95.43	81,330
Sep 13, 2024	105.29	106.00	105.01	105.40	95.62	94,886
Sep 12, 2024	105.70	105.78	105.00	105.29	95.52	64,998
Sep 11, 2024	105.89	105.91	105.50	105.51	95.72	51,884
Sep 10, 2024	105.85	106.00	105.61	105.75	95.94	55,690
Sep 9, 2024	106.00	106.00	105.70	105.70	95.89	67,207
Sep 6, 2024	105.39	106.00	105.30	105.85	96.03	74,007
Sep 5, 2024	105.40	105.50	105.00	105.20	95.44	83,065
Sep 4, 2024	105.37	105.47	105.20	105.41	95.63	70,152
Sep 3, 2024	105.40	105.47	105.17	105.37	95.59	58,116
Sep 2, 2024	0.925396 Dividend
Sep 2, 2024	105.30	105.49	105.02	105.27	95.50	76,546
Aug 30, 2024	106.16	106.19	105.90	106.16	95.47	84,906
Aug 29, 2024	106.18	106.22	105.83	105.89	95.23	57,251
Aug 28, 2024	106.15	106.20	105.78	106.00	95.33	75,790
Aug 27, 2024	106.13	106.22	105.90	106.20	95.51	64,631
Aug 26, 2024	106.20	106.24	106.00	106.05	95.37	78,772
Aug 23, 2024	106.10	106.25	105.97	106.16	95.47	81,302
Aug 22, 2024	106.12	106.15	105.98	106.08	95.40	64,171
Aug 21, 2024	106.15	106.15	105.95	106.00	95.33	90,027
Aug 20, 2024	106.14	106.15	105.96	105.97	95.30	87,479
Aug 19, 2024	106.00	106.25	105.87	105.88	95.22	77,872
Aug 16, 2024	105.92	106.00	105.70	106.00	95.33	79,742
Aug 15, 2024	105.66	106.10	105.66	105.81	95.16	76,303
Aug 14, 2024	106.13	106.22	105.70	105.85	95.19	65,385
Aug 13, 2024	105.40	106.23	105.00	106.13	95.44	59,872
Aug 12, 2024	105.50	106.00	105.00	105.50	94.88	79,723
Aug 9, 2024	105.05	105.25	104.89	105.12	94.54	51,511
Aug 8, 2024	105.20	105.36	104.91	104.93	94.36	48,763
Aug 7, 2024	105.33	105.82	104.98	105.07	94.49	55,971
Aug 6, 2024	105.65	106.04	104.95	105.34	94.73	62,912
Aug 5, 2024	105.89	106.01	104.93	105.65	95.01	52,702
Aug 2, 2024	106.31	106.67	105.98	106.19	95.50	55,649
Aug 1, 2024	0.925396 Dividend
Aug 1, 2024	106.97	107.00	105.81	106.21	95.52	63,884
Jul 31, 2024	107.20	107.45	107.00	107.02	95.41	99,059
Jul 30, 2024	107.00	107.21	106.88	107.16	95.54	100,107
Jul 29, 2024	107.38	107.70	106.88	106.90	95.30	73,588
Jul 26, 2024	107.10	108.01	106.56	107.24	95.61	100,996
Jul 25, 2024	107.23	107.38	106.85	107.10	95.48	74,277
Jul 24, 2024	107.88	107.88	106.81	107.05	95.44	162,284
Jul 23, 2024	108.00	108.00	107.40	107.76	96.07	134,363
Jul 22, 2024	107.97	108.14	107.89	108.00	96.29	58,648
Jul 19, 2024	107.99	108.16	107.59	107.97	96.26	51,667
Jul 18, 2024	108.25	108.25	107.35	107.84	96.14	48,825
Jul 17, 2024	108.19	108.23	107.78	108.00	96.29	50,286
Jul 16, 2024	107.76	108.04	107.44	108.03	96.31	59,021
Jul 15, 2024	106.45	107.83	106.42	107.44	95.79	77,468
Jul 12, 2024	105.60	106.50	105.48	106.46	94.91	74,249
Jul 11, 2024	105.39	105.54	105.24	105.24	93.82	59,912
Jul 10, 2024	105.50	105.93	105.41	105.65	94.19	140,946
Jul 9, 2024	105.39	105.50	105.18	105.39	93.96	32,235
Jul 8, 2024	105.77	105.77	105.30	105.40	93.97	102,241
Jul 5, 2024	104.85	105.99	104.70	105.90	94.41	266,037
Jul 4, 2024	104.25	104.85	104.09	104.75	93.39	54,530
Jul 3, 2024	104.15	104.27	103.80	104.19	92.89	48,098
Jul 2, 2024	104.19	104.35	103.88	104.00	92.72	299,252
Jul 1, 2024	1.044802 Dividend
Jul 1, 2024	104.45	104.78	104.05	104.20	92.90	74,016
Jun 28, 2024	104.74	105.89	104.49	105.20	92.86	144,258
Jun 27, 2024	104.50	104.98	104.40	104.87	92.57	107,832
Jun 26, 2024	104.98	105.00	104.19	104.76	92.47	135,865
Jun 25, 2024	104.84	105.04	104.40	104.75	92.46	101,261
Jun 24, 2024	105.01	105.15	104.49	104.63	92.35	67,894
Jun 21, 2024	105.10	105.30	104.80	104.80	92.50	82,161
Jun 20, 2024	105.30	105.30	104.54	105.10	92.77	77,271
Jun 19, 2024	105.32	105.70	105.04	105.30	92.95	73,416
Jun 18, 2024	105.69	105.84	105.06	105.20	92.86	69,105
Jun 17, 2024	105.64	106.35	105.45	105.52	93.14	74,695
Jun 14, 2024	105.49	105.90	105.37	105.55	93.17	74,503
Jun 13, 2024	105.90	105.90	105.10	105.33	92.97	52,814
Jun 12, 2024	107.00	107.00	105.56	105.90	93.48	66,846
Jun 11, 2024	107.70	107.80	106.70	106.99	94.44	46,402
Jun 10, 2024	107.98	108.10	107.61	107.69	95.06	60,352

IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios

68.53

-1.82%

TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real

87.00

-1.81%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

82.66

-1.92%

HGRU11.SA Patria Renda Urbana - Fundo De Investimento Imobiliario

124.21

-0.49%

SNLG11.SA Mogno Logistica Fundo De Investimento Imobiliario

0.8200

+15.49%

BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii

75.11

-0.70%

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII

67.01

-0.89%

VPPR11.SA Xp Properties Fundo De Investimento Imobiliario

12.95

+1.01%

CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII

7.23

-1.90%

MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII

9.29

-1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TRX Renda Fundo Investimento Imobiliario (TRXF11.SA)

Related Tickers