Fundo De Investimento Imobiliario Tellus Rio Bravo Renda Logistica Fii

TRBL11
🏛️ 巴西 →
66.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 78.09 78.17 77.33 77.33 0.0M
2021-12-29 77.33 78.52 75.18 77.33 0.0M
2021-12-28 75.54 77.30 75.54 77.30 0.0M
2021-12-27 75.55 76.31 74.70 75.54 0.0M
2021-12-23 73.21 75.54 73.21 75.54 0.0M
2021-12-22 73.00 73.25 72.57 73.20 0.0M
2021-12-21 73.35 73.85 72.33 73.00 0.0M
2021-12-20 73.33 74.50 73.13 73.35 0.0M
2021-12-17 72.83 73.63 72.57 73.41 0.0M
2021-12-16 72.54 72.95 72.53 72.80 0.0M
2021-12-15 71.62 74.10 71.38 72.54 0.0M
2021-12-14 72.04 72.95 70.71 71.34 0.0M
2021-12-13 72.15 72.74 71.95 72.03 0.0M
2021-12-10 71.94 73.00 71.30 72.15 0.0M
2021-12-09 71.64 72.12 71.17 71.66 0.0M
2021-12-08 71.95 72.47 70.79 71.65 0.0M
2021-12-07 72.63 73.33 71.40 71.73 0.0M
2021-12-06 71.55 72.91 71.55 72.63 0.0M
2021-12-03 71.71 72.23 70.97 72.23 0.0M
2021-12-02 71.64 72.15 70.03 71.71 0.0M
2021-12-01 71.55 72.99 70.88 71.64 0.0M
2021-11-30 69.82 71.84 69.78 71.84 0.0M
2021-11-29 69.11 69.82 69.11 69.78 0.0M
2021-11-26 69.19 69.40 69.02 69.15 0.0M
2021-11-25 69.53 69.69 69.15 69.19 0.0M
2021-11-24 69.82 69.82 69.15 69.53 0.0M
2021-11-23 70.66 70.83 69.40 69.82 0.0M
2021-11-22 70.77 71.50 70.08 70.28 0.0M
2021-11-19 70.37 70.77 70.37 70.65 0.0M
2021-11-18 70.24 70.92 70.15 70.37 0.0M
2021-11-17 71.30 71.30 70.24 70.25 0.0M
2021-11-16 71.26 71.51 70.67 70.87 0.0M
2021-11-12 70.86 71.79 70.86 71.26 0.0M
2021-11-11 71.88 71.88 70.83 70.85 0.0M
2021-11-10 70.85 71.62 70.85 70.92 0.0M
2021-11-09 71.25 72.34 71.13 71.59 0.0M
2021-11-08 71.51 71.63 71.25 71.25 0.0M
2021-11-05 71.30 71.55 71.17 71.51 0.0M
2021-11-04 71.13 71.51 70.92 71.51 0.0M
2021-11-03 71.17 71.51 70.72 71.13 0.0M
2021-11-01 71.08 71.58 70.89 71.18 0.0M
2021-10-29 70.72 71.02 70.12 70.82 0.0M
2021-10-28 70.87 71.12 70.16 70.62 0.0M
2021-10-27 70.63 70.78 70.07 70.32 0.0M
2021-10-26 69.80 70.95 69.80 70.37 0.0M
2021-10-25 70.79 70.87 69.78 69.78 0.0M
2021-10-22 72.02 72.29 69.95 70.79 0.0M
2021-10-21 72.03 72.45 71.50 72.03 0.0M
2021-10-20 72.36 72.36 71.87 72.28 0.0M
2021-10-19 73.03 73.37 72.12 72.36 0.0M
2021-10-18 73.76 73.83 72.71 73.04 0.0M
2021-10-15 74.95 75.04 73.47 73.54 0.0M
2021-10-14 74.62 74.88 73.87 74.88 0.0M
2021-10-13 73.95 74.62 73.37 74.03 0.0M
2021-10-11 73.78 74.24 73.72 73.95 0.0M
2021-10-08 73.37 73.78 73.37 73.75 0.0M
2021-10-07 73.58 73.58 72.95 73.23 0.0M
2021-10-06 74.03 74.12 73.03 73.28 0.0M
2021-10-05 74.20 74.20 73.70 74.03 0.0M
2021-10-04 74.62 74.70 73.89 74.20 0.0M
2021-10-01 74.20 74.74 73.30 74.62 0.0M
2021-09-30 73.93 74.43 73.75 74.03 0.0M
2021-09-29 74.10 74.42 73.69 73.84 0.0M
2021-09-28 74.41 74.48 73.65 73.81 0.0M
2021-09-27 74.02 74.51 73.60 74.41 0.0M
2021-09-24 74.42 74.60 74.03 74.06 0.0M
2021-09-23 73.60 74.42 73.60 74.42 0.0M
2021-09-22 73.33 74.43 73.19 73.60 0.0M
2021-09-21 73.32 73.65 72.61 73.33 0.0M
2021-09-20 74.85 74.85 73.20 73.32 0.0M
2021-09-17 74.43 74.84 74.06 74.84 0.0M
2021-09-16 74.42 74.45 74.27 74.43 0.0M
2021-09-15 74.51 74.51 74.10 74.47 0.0M
2021-09-14 74.44 74.47 74.39 74.47 0.0M
2021-09-13 74.18 74.63 74.18 74.43 0.0M
2021-09-10 73.52 74.43 73.36 74.18 0.0M
2021-09-09 73.27 73.36 72.77 73.18 0.0M
2021-09-08 73.27 73.27 72.57 73.27 0.0M
2021-09-06 73.51 73.70 73.19 73.36 0.0M
2021-09-03 73.59 73.67 72.86 73.51 0.0M
2021-09-02 73.60 74.47 73.41 73.56 0.0M
2021-09-01 73.17 73.60 72.79 73.60 0.0M
2021-08-31 73.22 73.40 72.68 73.17 0.0M
2021-08-30 73.08 74.16 71.47 73.22 0.0M
2021-08-27 72.95 73.49 72.57 73.29 0.0M
2021-08-26 73.80 73.91 73.09 73.09 0.0M
2021-08-25 73.34 73.80 72.72 73.50 0.0M
2021-08-24 73.22 73.91 73.02 73.05 0.0M
2021-08-23 73.09 73.88 72.30 73.26 0.0M
2021-08-20 73.09 73.91 72.04 73.09 0.0M
2021-08-19 73.22 73.67 72.27 72.93 0.0M
2021-08-18 71.47 73.46 71.47 73.27 0.0M
2021-08-17 72.75 72.93 71.20 71.45 0.0M
2021-08-16 73.83 74.43 71.19 71.98 0.0M
2021-08-13 72.71 73.89 72.27 73.83 0.0M
2021-08-12 72.52 72.94 72.41 72.60 0.0M
2021-08-11 72.88 73.08 72.28 72.46 0.0M
2021-08-10 72.94 73.09 71.80 72.88 0.0M
2021-08-09 73.75 73.92 72.93 72.94 0.0M
2021-08-06 74.24 75.02 73.50 73.75 0.0M
2021-08-05 74.75 75.15 73.91 74.24 0.0M
2021-08-04 75.52 75.52 75.01 75.21 0.0M
2021-08-03 76.32 76.33 75.33 75.52 0.0M
2021-08-02 76.77 76.85 75.86 76.33 0.0M
2021-07-30 76.70 76.84 76.10 76.44 0.0M
2021-07-29 76.53 77.50 75.99 76.12 0.0M
2021-07-28 75.84 76.64 75.84 76.43 0.0M
2021-07-27 77.11 77.11 75.79 75.79 0.0M
2021-07-26 77.42 77.54 76.75 77.11 0.0M
2021-07-23 77.27 78.31 77.26 77.42 0.0M
2021-07-22 77.24 77.99 77.10 77.27 0.0M
2021-07-21 77.42 77.48 77.07 77.12 0.0M
2021-07-20 76.11 77.50 76.11 76.88 0.0M
2021-07-19 78.32 78.32 75.87 75.88 0.0M
2021-07-16 77.41 77.50 76.98 77.50 0.0M
2021-07-15 76.48 77.42 75.92 76.81 0.0M
2021-07-14 75.47 76.57 75.15 75.87 0.0M
2021-07-13 75.22 75.60 75.14 75.47 0.0M
2021-07-12 73.83 75.33 73.26 75.22 0.0M
2021-07-08 75.04 75.04 73.34 73.47 0.0M
2021-07-07 75.37 75.38 74.49 74.84 0.0M
2021-07-06 75.25 75.37 75.04 75.13 0.0M
2021-07-05 74.70 75.46 74.65 75.03 0.0M
2021-07-02 74.51 75.85 74.32 74.64 0.0M
2021-07-01 75.45 75.45 74.16 74.17 0.0M
2021-06-30 73.80 75.41 73.80 74.49 0.0M
2021-06-29 74.44 74.67 73.67 73.72 0.0M
2021-06-28 74.67 74.67 70.94 73.39 0.0M
2021-06-25 76.40 76.71 73.24 74.67 0.0M
2021-06-24 76.61 77.04 76.21 76.27 0.0M
2021-06-23 76.19 76.96 76.19 76.30 0.0M
2021-06-22 76.72 77.00 76.24 76.24 0.0M
2021-06-21 76.47 77.01 76.33 76.87 0.0M
2021-06-18 76.23 76.63 75.89 76.47 0.0M
2021-06-17 76.85 76.98 76.15 76.23 0.0M
2021-06-16 77.05 77.25 76.80 76.99 0.0M
2021-06-15 77.67 77.84 76.63 77.02 0.0M
2021-06-14 77.89 78.09 77.62 77.67 0.0M
2021-06-11 78.26 78.30 77.75 77.92 0.0M
2021-06-10 78.26 78.26 77.71 77.96 0.0M
2021-06-09 77.83 78.26 77.76 78.01 0.0M
2021-06-08 77.85 78.48 77.73 77.73 0.0M
2021-06-07 77.84 78.64 76.94 77.71 0.0M
2021-06-04 83.96 85.00 83.33 84.84 0.0M
2021-06-02 83.46 83.96 83.15 83.91 0.0M
2021-06-01 83.34 83.67 83.19 83.33 0.0M
2021-05-31 83.08 83.16 82.73 83.16 0.0M
2021-05-28 82.94 83.60 82.63 83.17 0.0M
2021-05-27 82.94 83.16 82.38 82.94 0.0M
2021-05-26 83.18 83.25 82.81 82.94 0.0M
2021-05-25 83.57 83.60 82.89 83.16 0.0M
2021-05-24 84.04 84.04 82.81 83.55 0.0M
2021-05-21 82.98 83.77 82.29 83.77 0.0M
2021-05-20 83.51 83.96 82.95 82.97 0.0M
2021-05-19 84.47 84.48 83.17 83.49 0.0M
2021-05-18 83.82 84.47 82.92 84.47 0.0M
2021-05-17 84.04 84.10 83.73 83.82 0.0M
2021-05-14 83.87 84.24 83.87 84.04 0.0M
2021-05-13 83.97 84.31 83.61 83.87 0.0M
2021-05-12 84.51 84.74 84.04 84.28 0.0M
2021-05-11 84.95 85.36 84.39 84.40 0.0M
2021-05-10 85.57 85.57 84.81 84.94 0.0M
2021-05-07 85.62 86.14 85.38 85.58 0.0M
2021-05-06 86.41 86.41 85.27 85.62 0.0M
2021-05-05 86.63 86.70 86.28 86.41 0.0M
2021-05-04 86.94 86.94 86.34 86.63 0.0M
2021-05-03 86.94 87.02 86.33 87.01 0.0M
2021-04-30 86.59 86.59 86.33 86.59 0.0M
2021-04-29 86.07 86.59 86.07 86.57 0.0M
2021-04-28 86.72 86.75 85.80 86.67 0.0M
2021-04-27 86.59 86.75 86.32 86.68 0.0M
2021-04-26 86.75 86.75 86.15 86.59 0.0M
2021-04-23 85.57 86.75 85.57 86.68 0.0M
2021-04-22 85.02 85.63 85.02 85.57 0.0M
2021-04-20 85.11 85.61 84.84 84.88 0.0M
2021-04-19 85.62 85.98 84.88 84.88 0.0M
2021-04-16 85.09 85.37 84.97 85.36 0.0M
2021-04-15 85.57 85.87 85.06 85.09 0.0M
2021-04-14 85.49 85.81 85.32 85.45 0.0M
2021-04-13 85.95 85.95 85.41 85.48 0.0M
2021-04-12 85.54 85.89 85.38 85.66 0.0M
2021-04-09 85.38 86.25 85.38 85.71 0.0M
2021-04-08 86.28 86.79 85.64 85.72 0.0M
2021-04-07 86.59 87.38 86.17 86.17 0.0M
2021-04-06 86.38 86.99 85.89 86.36 0.0M
2021-04-05 86.72 86.72 86.07 86.38 0.0M
2021-04-01 87.29 87.29 86.03 86.37 0.0M
2021-03-31 85.91 86.85 85.91 86.85 0.0M
2021-03-30 85.78 86.07 85.70 86.02 0.0M
2021-03-29 86.93 86.93 85.26 85.78 0.0M
2021-03-26 85.08 86.21 85.08 85.98 0.0M
2021-03-25 84.94 85.26 84.91 85.07 0.0M
2021-03-24 85.77 86.06 84.83 84.87 0.0M
2021-03-23 86.93 87.11 85.67 85.90 0.0M
2021-03-22 86.92 86.94 86.51 86.94 0.0M
2021-03-19 86.07 86.94 85.90 86.92 0.0M
2021-03-18 86.24 86.31 85.41 86.07 0.0M
2021-03-17 85.24 86.27 85.24 86.25 0.0M
2021-03-16 85.90 85.90 85.19 85.23 0.0M
2021-03-15 86.50 86.61 85.00 85.33 0.0M
2021-03-12 85.46 86.61 85.22 86.61 0.0M
2021-03-11 86.11 86.51 85.31 85.57 0.0M
2021-03-10 86.22 86.70 86.07 86.07 0.0M
2021-03-09 86.42 86.76 86.09 86.22 0.0M
2021-03-08 87.59 87.59 85.27 86.41 0.0M
2021-03-05 86.95 87.61 86.95 87.59 0.0M
2021-03-04 86.30 87.67 86.30 87.38 0.0M
2021-03-03 88.42 88.68 84.34 86.03 0.0M
2021-03-02 88.36 88.94 86.97 88.42 0.0M
2021-03-01 88.94 88.94 87.46 88.32 0.0M
2021-02-26 89.53 89.53 89.15 89.29 0.0M
2021-02-25 88.95 89.60 88.95 89.55 0.0M
2021-02-24 88.90 89.72 88.90 88.94 0.0M
2021-02-23 88.89 89.41 88.16 89.28 0.0M
2021-02-22 89.29 89.71 88.16 88.43 0.0M
2021-02-19 89.04 90.67 89.04 89.30 0.0M
2021-02-18 89.76 90.31 89.40 89.56 0.0M
2021-02-17 88.44 89.62 88.17 89.39 0.0M
2021-02-12 88.18 88.53 87.95 88.44 0.0M
2021-02-11 87.52 88.42 87.52 87.71 0.0M
2021-02-10 87.74 87.97 87.52 87.52 0.0M
2021-02-09 87.95 87.98 87.65 87.66 0.0M
2021-02-08 87.74 87.95 87.50 87.74 0.0M
2021-02-05 87.69 88.13 87.45 87.95 0.0M
2021-02-04 88.16 88.36 87.41 87.41 0.0M
2021-02-03 88.06 88.42 87.79 88.14 0.0M
2021-02-02 88.39 88.85 87.82 88.06 0.0M
2021-02-01 88.60 89.87 88.16 88.36 0.0M
2021-01-29 90.03 90.87 87.23 89.55 0.0M
2021-01-28 90.49 90.88 90.02 90.02 0.0M
2021-01-27 89.37 90.88 89.37 90.88 0.0M
2021-01-26 88.31 89.80 88.23 89.37 0.0M
2021-01-22 88.39 88.77 88.13 88.23 0.0M
2021-01-21 88.84 88.84 88.09 88.39 0.0M
2021-01-20 88.85 88.85 88.34 88.82 0.0M
2021-01-19 88.29 88.90 87.72 88.62 0.0M
2021-01-18 88.94 89.37 88.09 88.29 0.0M
2021-01-15 88.79 88.85 87.66 88.52 0.0M
2021-01-14 87.97 88.94 87.97 88.79 0.0M
2021-01-13 87.83 88.87 87.83 87.91 0.0M
2021-01-12 88.39 88.94 87.81 88.09 0.0M
2021-01-11 88.52 90.06 86.92 88.39 0.0M
2021-01-08 89.60 90.06 88.44 88.44 0.0M
2021-01-07 88.93 90.17 88.58 89.61 0.0M
2021-01-06 88.76 89.27 87.69 88.55 0.0M
2021-01-05 87.73 89.01 86.99 88.76 0.0M
2021-01-04 87.52 88.30 86.49 87.74 0.0M