Fundo De Investimento Imobiliario Tellus Rio Bravo Renda Logistica Fii

TRBL11
🏛️ 巴西 →
66.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 64.04 64.58 64.04 64.58 0.0K
10:05 64.59 64.59 64.57 64.57 0.1K
10:10 64.50 64.50 64.36 64.39 0.0K
10:15 64.50 64.60 64.40 64.60 0.1K
10:20 64.60 64.71 64.54 64.60 0.0K
10:25 64.60 64.60 64.43 64.43 0.0K
10:30 64.43 64.43 64.40 64.41 0.2K
10:35 64.50 64.50 64.50 64.50 0.0K
10:40 64.50 64.56 64.50 64.56 0.1K
10:45 64.58 64.58 64.50 64.58 0.0K
10:50 64.51 64.51 64.51 64.51 0.0K
10:55 64.53 64.54 64.50 64.50 0.0K
11:00 64.56 64.56 64.56 64.56 0.0K
11:05 64.51 64.51 64.51 64.51 0.0K
11:10 64.55 64.55 64.53 64.53 0.0K
11:15 64.52 64.53 64.23 64.23 0.3K
11:20 64.23 64.25 64.23 64.25 0.4K
11:25 64.32 64.37 64.30 64.37 0.1K
11:30 64.32 64.46 64.32 64.46 0.0K
11:35 64.30 64.43 64.30 64.43 0.1K
11:40 64.43 64.44 64.25 64.26 0.2K
11:45 64.36 64.36 64.26 64.32 0.0K
11:50 64.33 64.33 64.33 64.33 0.0K
11:55 64.33 64.33 64.33 64.33 0.0K
12:00 64.37 64.37 64.33 64.33 0.0K
12:05 64.20 64.28 64.06 64.19 0.7K
12:10 64.25 64.25 64.25 64.25 0.0K
12:15 64.25 64.25 64.19 64.19 0.0K
12:20 64.20 64.20 64.10 64.10 0.0K
12:25 64.09 64.10 64.09 64.10 0.0K
12:30 64.19 64.19 64.11 64.11 0.1K
12:35 64.16 64.17 64.12 64.12 0.1K
12:45 64.17 64.17 64.17 64.17 0.0K
12:55 64.17 64.20 64.12 64.20 0.0K
13:00 64.22 64.30 64.15 64.30 0.0K
13:05 64.20 64.23 64.14 64.14 0.1K
13:10 64.26 64.44 64.24 64.24 0.2K
13:15 64.36 64.36 64.24 64.24 0.2K
13:20 64.44 64.44 64.29 64.29 0.1K
13:30 64.40 64.66 64.31 64.47 0.1K
13:35 64.66 64.66 64.44 64.60 0.0K
13:45 64.58 64.58 64.44 64.44 0.0K
13:50 64.56 64.56 64.42 64.42 0.0K
13:55 64.41 64.42 64.41 64.42 0.0K
14:00 64.43 64.44 64.43 64.43 0.0K
14:05 64.45 65.21 64.45 65.04 1.1K
14:10 64.70 65.07 64.67 64.67 0.3K
14:15 64.89 64.89 64.45 64.46 0.4K
14:20 64.57 64.57 64.49 64.49 0.0K
14:25 64.51 64.51 64.51 64.51 0.0K
14:30 64.63 64.64 64.46 64.46 0.0K
14:35 64.64 64.71 64.64 64.69 0.1K
14:40 64.71 64.71 64.69 64.71 0.0K
14:45 64.71 64.71 64.68 64.71 0.0K
14:50 64.71 64.71 64.46 64.60 0.2K
14:55 64.50 64.50 64.50 64.50 0.1K
15:00 64.45 64.48 64.41 64.48 0.1K
15:05 64.48 64.60 64.48 64.60 0.0K
15:10 64.60 64.60 64.60 64.60 0.0K
15:15 64.60 64.61 64.48 64.48 0.1K
15:20 64.43 64.57 64.40 64.45 0.0K
15:25 64.57 64.58 64.47 64.57 0.0K
15:30 64.58 64.59 64.43 64.58 0.0K
15:35 64.59 64.59 64.45 64.59 0.0K
15:40 64.59 64.62 64.41 64.57 0.1K
15:45 64.57 64.60 64.48 64.60 0.0K
15:50 64.60 64.60 64.43 64.43 0.1K
15:55 64.56 64.56 64.40 64.42 0.1K
16:00 64.42 64.53 64.37 64.50 0.2K
16:05 64.53 65.05 64.53 65.03 0.4K
16:10 64.95 65.36 64.60 65.01 0.4K
16:15 64.83 64.93 64.62 64.77 0.7K
16:20 64.69 64.88 64.42 64.88 0.2K
16:25 64.90 64.97 64.80 64.87 0.2K
16:30 64.82 64.97 64.60 64.68 0.2K
16:35 64.74 64.77 64.62 64.64 0.1K
16:40 64.77 64.77 64.62 64.66 0.3K
16:45 64.62 64.68 64.50 64.68 0.1K
16:50 64.53 64.69 64.50 64.51 0.0K
16:55 64.51 64.51 64.51 64.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 65.32 66.88 64.71 66.87 0.0M
2025-09-26 64.06 65.47 64.00 65.06 0.0M
2025-09-25 64.64 65.00 64.04 64.43 0.0M
2025-09-24 64.69 64.78 64.15 64.64 0.0M
2025-09-23 64.04 65.36 64.04 64.53 0.0M
2025-09-22 63.45 64.72 63.45 64.20 0.0M
2025-09-19 63.34 64.01 62.48 63.35 0.0M
2025-09-18 63.68 64.89 62.50 62.90 0.0M
2025-09-17 61.55 63.75 61.23 63.68 0.0M
2025-09-16 60.90 62.10 60.50 61.54 0.0M
2025-09-15 59.70 61.25 59.52 60.99 0.0M
2025-09-12 59.21 59.56 59.21 59.40 0.0M
2025-09-11 59.32 59.55 59.31 59.48 0.0M
2025-09-10 59.45 59.60 59.30 59.37 0.0M
2025-09-09 59.35 59.48 58.80 59.42 0.0M
2025-09-08 59.20 59.48 58.57 59.38 0.1M
2025-09-05 59.48 59.48 58.70 59.26 0.1M
2025-09-04 59.47 59.50 58.50 59.48 0.0M
2025-09-03 59.98 59.99 58.10 59.46 0.0M
2025-09-02 59.00 59.70 57.89 59.48 0.1M
2025-09-01 61.61 61.61 58.96 58.99 0.0M
2025-08-29 61.01 62.37 60.76 62.01 0.0M
2025-08-28 59.70 60.80 59.63 60.22 0.0M
2025-08-27 59.36 59.91 59.35 59.90 0.0M
2025-08-26 59.32 59.82 58.83 59.35 0.0M
2025-08-25 57.57 59.49 57.49 58.57 0.0M
2025-08-22 57.89 58.25 56.99 58.04 0.0M
2025-08-21 57.58 58.20 57.44 57.85 0.0M
2025-08-20 57.37 57.76 57.23 57.52 0.0M
2025-08-19 56.71 57.38 56.71 57.10 0.0M
2025-08-18 55.32 56.60 55.32 56.60 0.0M
2025-08-15 54.92 55.71 54.92 55.70 0.0M
2025-08-14 54.20 54.90 54.20 54.83 0.0M
2025-08-13 53.52 54.26 53.52 54.14 0.0M
2025-08-12 53.10 53.88 53.10 53.52 0.0M
2025-08-11 53.50 53.89 53.02 53.02 0.0M
2025-08-08 52.84 53.86 52.84 53.50 0.0M
2025-08-07 53.48 53.76 52.70 53.07 0.0M
2025-08-06 52.16 52.95 52.04 52.95 0.0M
2025-08-05 52.08 52.48 51.90 52.20 0.0M
2025-08-04 53.20 53.36 51.50 52.09 0.0M
2025-08-01 53.92 53.92 52.50 53.37 0.0M
2025-07-31 53.97 55.27 53.40 54.00 0.0M
2025-07-30 56.88 56.99 53.33 53.33 0.1M
2025-07-29 56.40 56.78 55.55 55.90 0.0M
2025-07-28 57.22 57.44 55.67 56.00 0.0M
2025-07-25 56.60 57.49 56.60 56.65 0.0M
2025-07-24 57.35 57.35 56.55 56.62 0.0M
2025-07-23 57.42 57.45 56.86 56.96 0.0M
2025-07-22 57.65 57.65 56.81 56.85 0.0M
2025-07-21 58.50 58.53 57.34 57.65 0.0M
2025-07-18 59.17 59.17 58.38 58.52 0.0M
2025-07-17 59.11 59.31 58.76 58.92 0.0M
2025-07-16 59.35 59.44 59.08 59.10 0.0M
2025-07-15 59.00 59.59 58.58 59.07 0.0M
2025-07-14 59.40 59.50 58.85 59.00 0.0M
2025-07-11 59.16 59.46 58.75 58.97 0.0M
2025-07-10 58.97 59.19 58.60 59.00 0.0M
2025-07-09 59.18 59.38 58.73 59.19 0.0M
2025-07-08 58.80 59.45 58.50 58.59 0.0M
2025-07-07 59.00 59.53 58.59 59.17 0.0M
2025-07-04 59.20 59.50 58.95 58.95 0.0M
2025-07-03 59.09 59.85 58.66 58.89 0.0M
2025-07-02 59.43 59.43 58.17 58.64 0.0M
2025-07-01 60.00 60.10 59.12 59.34 0.0M
2025-06-30 59.54 59.69 58.97 59.58 0.0M
2025-06-27 59.54 59.68 59.01 59.54 0.0M
2025-06-26 59.68 60.19 59.46 59.49 0.0M
2025-06-25 59.43 60.21 59.35 59.69 0.0M
2025-06-24 59.45 60.30 59.34 59.79 0.0M
2025-06-23 60.13 60.92 59.90 59.90 0.0M
2025-06-20 59.59 60.25 59.48 60.13 0.0M
2025-06-18 60.15 60.22 59.46 60.21 0.0M
2025-06-17 60.02 60.12 59.72 60.02 0.0M
2025-06-16 61.00 61.49 59.70 60.08 0.0M
2025-06-13 59.57 60.99 59.51 60.50 0.0M
2025-06-12 59.88 59.95 59.23 59.57 0.0M
2025-06-11 60.62 60.71 59.74 59.88 0.0M
2025-06-10 60.39 61.00 60.00 60.01 0.0M
2025-06-09 60.87 61.00 60.06 60.42 0.0M
2025-06-06 60.85 61.00 60.25 60.87 0.0M
2025-06-05 60.20 60.50 60.00 60.24 0.0M
2025-06-04 60.80 61.26 60.00 60.00 0.0M
2025-06-03 63.19 63.19 60.80 60.80 0.0M
2025-06-02 64.22 64.23 62.34 62.60 0.0M
2025-05-30 62.69 64.87 62.44 64.72 0.0M
2025-05-29 62.49 62.96 61.47 62.85 0.0M
2025-05-28 62.17 62.74 61.25 62.44 0.0M
2025-05-27 61.50 61.86 61.15 61.40 0.0M
2025-05-26 60.90 61.67 60.90 61.50 0.0M
2025-05-23 62.27 62.61 61.50 61.51 0.0M
2025-05-22 62.18 62.61 61.10 61.85 0.0M
2025-05-21 61.28 62.17 61.28 61.56 0.0M
2025-05-20 62.10 62.10 61.06 61.28 0.0M
2025-05-19 62.05 62.61 61.10 62.00 0.0M
2025-05-16 60.97 63.45 60.97 62.10 0.0M
2025-05-15 60.80 62.00 60.80 61.98 0.0M
2025-05-14 60.95 61.57 60.00 60.80 0.0M
2025-05-13 60.25 60.95 60.25 60.55 0.0M
2025-05-12 60.37 61.60 60.06 60.25 0.0M
2025-05-09 60.80 61.16 60.56 60.56 0.0M
2025-05-08 60.62 61.16 60.61 60.80 0.0M
2025-05-07 60.75 61.00 60.61 60.61 0.0M
2025-05-06 60.56 61.17 60.56 60.75 0.0M
2025-05-05 62.30 62.31 60.11 60.80 0.0M
2025-05-02 64.97 64.97 62.51 62.90 0.0M
2025-04-30 61.60 64.42 61.21 64.42 0.0M
2025-04-29 61.45 61.86 60.57 61.60 0.0M
2025-04-28 61.10 61.45 60.85 60.90 0.0M
2025-04-25 60.65 61.67 60.52 60.90 0.0M
2025-04-24 61.60 61.60 61.01 61.03 0.0M
2025-04-23 60.70 61.61 60.53 61.34 0.0M
2025-04-22 60.01 61.19 59.96 60.70 0.0M
2025-04-17 60.15 61.19 59.95 59.96 0.0M
2025-04-16 60.60 61.67 59.99 60.18 0.0M
2025-04-15 59.89 60.71 59.71 60.60 0.0M
2025-04-14 60.60 60.98 59.71 59.71 0.0M
2025-04-11 60.99 62.42 59.78 60.00 0.0M
2025-04-10 61.31 61.79 60.01 60.12 0.0M
2025-04-09 60.38 61.91 59.78 60.70 0.0M
2025-04-08 60.33 61.99 59.71 61.00 0.0M
2025-04-07 61.60 62.76 59.87 60.00 0.0M
2025-04-04 61.81 63.01 60.60 61.61 0.0M
2025-04-03 63.99 63.99 61.50 61.82 0.0M
2025-04-02 62.14 65.23 62.13 62.59 0.0M
2025-04-01 62.96 63.31 61.51 62.14 0.0M
2025-03-31 62.23 63.38 61.41 63.02 0.0M
2025-03-28 63.02 63.64 62.39 62.46 0.0M
2025-03-27 65.96 65.98 63.11 64.11 0.0M
2025-03-26 65.45 65.69 63.95 65.10 0.0M
2025-03-25 66.04 67.17 64.42 64.70 0.0M
2025-03-24 67.99 68.55 66.26 66.64 0.0M
2025-03-21 68.58 69.49 66.50 67.60 0.0M
2025-03-20 64.53 69.69 64.53 67.58 0.0M
2025-03-19 63.44 64.54 63.01 64.53 0.0M
2025-03-18 62.85 63.27 62.46 62.89 0.0M
2025-03-17 63.06 63.31 62.50 62.87 0.0M
2025-03-14 63.58 63.58 62.50 63.06 0.0M
2025-03-13 62.65 63.33 62.17 62.96 0.0M
2025-03-12 63.32 63.87 62.25 62.61 0.0M
2025-03-11 63.50 63.86 62.73 63.32 0.0M
2025-03-10 62.99 64.71 62.67 64.00 0.0M
2025-03-07 61.97 63.49 61.72 63.14 0.0M
2025-03-06 62.20 63.20 61.40 61.70 0.0M
2025-03-05 61.38 63.30 61.10 62.20 0.0M
2025-02-28 59.50 62.66 59.42 61.38 0.0M
2025-02-27 60.30 61.07 58.99 59.80 0.0M
2025-02-26 60.39 62.48 59.70 59.70 0.0M
2025-02-25 60.70 63.39 60.70 61.75 0.0M
2025-02-24 61.90 61.90 60.10 60.70 0.0M
2025-02-21 61.48 61.90 60.92 61.90 0.0M
2025-02-20 60.96 62.10 60.87 60.87 0.0M
2025-02-19 59.90 61.00 59.62 60.96 0.0M
2025-02-18 59.52 60.42 58.74 59.90 0.0M
2025-02-17 59.01 60.27 59.01 59.52 0.0M
2025-02-14 57.99 59.89 57.81 59.00 0.0M
2025-02-13 57.95 58.54 57.79 57.98 0.0M
2025-02-12 59.90 59.90 57.90 58.00 0.0M
2025-02-11 58.55 60.43 58.55 60.00 0.0M
2025-02-10 59.21 60.45 58.55 58.55 0.0M
2025-02-07 60.29 61.99 59.00 59.21 0.0M
2025-02-06 59.81 60.79 59.69 60.29 0.0M
2025-02-05 61.80 61.80 59.62 59.81 0.0M
2025-02-04 60.44 61.84 60.30 61.18 0.0M
2025-02-03 61.00 62.00 60.00 60.53 0.0M
2025-01-31 61.01 62.18 61.01 61.65 0.0M
2025-01-30 61.48 61.99 60.39 61.01 0.0M
2025-01-29 61.39 62.33 61.38 61.50 0.0M
2025-01-28 62.08 62.87 61.38 61.39 0.0M
2025-01-27 62.62 63.22 61.88 62.08 0.0M
2025-01-24 62.01 63.82 62.01 63.25 0.0M
2025-01-23 62.25 62.96 62.00 62.11 0.0M
2025-01-22 61.78 63.00 61.78 62.25 0.0M
2025-01-21 61.80 63.14 61.30 61.79 0.0M
2025-01-20 61.20 62.75 60.83 61.80 0.0M
2025-01-17 61.76 63.90 60.40 61.00 0.0M
2025-01-16 62.76 63.49 60.71 61.77 0.0M
2025-01-15 62.10 63.90 61.75 62.76 0.0M
2025-01-14 62.55 63.44 61.90 62.00 0.0M
2025-01-13 62.00 63.49 61.98 62.60 0.0M
2025-01-10 62.11 63.36 62.00 62.00 0.0M
2025-01-09 62.46 63.89 62.00 62.00 0.0M
2025-01-08 63.63 65.04 62.40 62.46 0.0M
2025-01-07 66.39 66.40 62.00 64.63 0.0M
2025-01-06 68.48 68.48 65.28 66.43 0.0M
2025-01-03 70.19 71.86 67.23 68.49 0.0M
2025-01-02 68.05 72.99 68.01 71.40 0.0M