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
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
2024-12-30 64.32 68.82 64.32 68.82 0.0M
2024-12-27 59.62 64.41 59.62 64.32 0.0M
2024-12-26 60.21 60.90 59.61 59.62 0.0M
2024-12-23 59.86 60.94 58.89 59.77 0.0M
2024-12-20 57.48 60.31 57.47 59.27 0.0M
2024-12-19 57.48 59.44 56.31 57.48 0.0M
2024-12-18 57.58 60.52 57.28 57.48 0.0M
2024-12-17 58.54 58.85 57.48 57.53 0.0M
2024-12-16 58.47 62.44 58.28 58.54 0.0M
2024-12-13 59.08 62.91 58.47 58.47 0.0M
2024-12-12 60.38 61.45 58.48 59.08 0.0M
2024-12-11 57.80 59.96 57.80 59.76 0.0M
2024-12-10 58.48 58.87 57.48 57.78 0.0M
2024-12-09 59.27 61.94 58.77 59.07 0.0M
2024-12-06 56.48 62.93 54.91 58.67 0.1M
2024-12-05 60.42 60.42 56.10 57.10 0.0M
2024-12-04 64.42 64.52 60.49 60.74 0.0M
2024-12-03 67.39 67.39 64.42 64.63 0.0M
2024-12-02 69.85 70.47 67.40 68.35 0.0M
2024-11-29 71.23 72.01 67.79 69.85 0.0M
2024-11-28 74.26 74.30 70.98 72.04 0.0M
2024-11-27 73.93 75.61 71.75 73.33 0.0M
2024-11-26 70.74 75.29 70.17 73.92 0.0M
2024-11-25 71.61 73.16 69.33 70.74 0.0M
2024-11-22 75.90 75.90 71.17 71.22 0.0M
2024-11-21 75.84 77.05 75.05 75.91 0.0M
2024-11-19 71.18 78.00 71.17 75.84 0.0M
2024-11-18 68.62 72.94 68.62 70.47 0.0M
2024-11-14 67.49 70.39 67.27 68.62 0.0M
2024-11-13 65.77 66.94 64.96 66.92 0.0M
2024-11-12 65.39 65.81 64.42 65.77 0.0M
2024-11-11 63.89 65.72 63.41 65.39 0.0M
2024-11-08 63.96 64.19 62.39 63.57 0.0M
2024-11-07 65.64 65.64 63.12 63.85 0.0M
2024-11-06 65.14 66.81 62.46 65.64 0.0M
2024-11-05 62.46 65.20 61.22 65.20 0.0M
2024-11-04 64.71 64.71 61.51 62.46 0.1M
2024-11-01 64.84 66.79 62.35 65.23 0.1M
2024-10-31 68.17 69.01 66.37 69.01 0.0M
2024-10-30 69.14 69.34 63.83 68.17 0.0M
2024-10-29 65.46 70.05 65.44 68.53 0.0M
2024-10-28 69.63 69.63 63.75 64.76 0.1M
2024-10-25 77.77 77.77 70.42 70.71 0.1M
2024-10-24 76.74 77.91 69.92 77.88 0.1M
2024-10-23 79.22 79.62 77.91 78.54 0.0M
2024-10-22 81.61 81.66 78.50 78.50 0.0M
2024-10-21 84.63 85.19 81.52 81.80 0.0M
2024-10-18 84.53 84.56 83.49 84.56 0.0M
2024-10-17 86.18 86.67 82.87 84.58 0.0M
2024-10-16 87.65 88.90 86.87 87.30 0.0M
2024-10-15 87.65 89.10 87.65 88.78 0.0M
2024-10-14 87.36 87.76 87.35 87.73 0.0M
2024-10-11 87.62 88.50 87.16 87.35 0.0M
2024-10-10 88.81 88.81 87.57 87.63 0.0M
2024-10-09 88.03 88.93 87.65 87.84 0.0M
2024-10-08 88.84 89.04 88.03 88.08 0.0M
2024-10-07 88.13 89.06 88.13 88.84 0.0M
2024-10-04 87.93 89.31 87.65 88.33 0.0M
2024-10-03 88.09 88.31 87.65 87.93 0.0M
2024-10-02 88.86 89.20 87.66 88.32 0.0M
2024-10-01 90.05 90.05 88.57 88.70 0.0M
2024-09-30 89.74 90.71 89.58 90.05 0.0M
2024-09-27 88.28 89.45 88.28 89.45 0.0M
2024-09-26 89.01 89.25 88.28 88.65 0.0M
2024-09-25 88.58 89.42 88.06 88.38 0.0M
2024-09-24 87.81 89.06 87.81 88.58 0.0M
2024-09-23 87.96 88.77 87.50 87.81 0.0M
2024-09-20 88.39 88.51 86.87 87.91 0.0M
2024-09-19 88.82 88.82 88.06 88.36 0.0M
2024-09-18 89.34 89.36 88.65 88.83 0.0M
2024-09-17 90.13 90.13 88.84 89.36 0.0M
2024-09-16 90.52 90.56 89.79 90.13 0.0M
2024-09-13 89.66 90.63 89.50 90.56 0.0M
2024-09-12 90.22 90.49 89.49 89.66 0.0M
2024-09-11 90.62 90.62 89.88 90.22 0.0M
2024-09-10 90.42 91.00 90.14 90.37 0.0M
2024-09-09 93.21 93.22 89.73 90.42 0.0M
2024-09-06 92.94 93.50 92.75 93.21 0.0M
2024-09-05 93.22 93.51 92.69 92.94 0.0M
2024-09-04 93.22 93.46 92.87 93.22 0.0M
2024-09-03 93.10 93.55 92.81 93.11 0.0M
2024-09-02 93.40 93.40 92.77 92.95 0.0M
2024-08-30 93.18 93.50 92.51 92.78 0.0M
2024-08-29 93.01 93.59 92.70 93.18 0.0M
2024-08-28 93.10 93.59 92.65 93.01 0.0M
2024-08-27 93.55 93.93 92.88 92.96 0.0M
2024-08-26 93.23 94.12 93.02 93.62 0.0M
2024-08-23 92.41 94.13 92.41 93.23 0.0M
2024-08-22 92.40 93.66 92.40 93.00 0.0M
2024-08-21 92.06 92.71 92.04 92.71 0.0M
2024-08-20 92.36 92.52 91.90 92.04 0.0M
2024-08-19 92.08 92.58 91.99 92.10 0.0M
2024-08-16 92.01 92.08 91.74 92.08 0.0M
2024-08-15 92.10 92.27 91.43 92.10 0.0M
2024-08-14 92.07 92.27 91.85 92.24 0.0M
2024-08-13 92.11 92.49 91.78 92.29 0.0M
2024-08-12 92.69 92.69 91.59 92.11 0.0M
2024-08-09 92.84 92.89 92.22 92.69 0.0M
2024-08-08 92.21 93.19 92.19 92.32 0.0M
2024-08-07 92.42 93.10 91.89 92.73 0.0M
2024-08-06 93.27 94.19 92.05 92.18 0.0M
2024-08-05 93.19 94.20 92.65 93.09 0.0M
2024-08-02 94.22 95.42 93.83 94.22 0.0M
2024-08-01 95.53 95.53 93.72 94.43 0.0M
2024-07-31 93.24 94.36 93.24 94.21 0.0M
2024-07-30 93.62 94.07 92.94 93.21 0.0M
2024-07-29 93.65 94.83 93.61 93.63 0.0M
2024-07-26 94.15 95.69 93.56 93.60 0.0M
2024-07-25 93.32 94.50 93.04 93.79 0.0M
2024-07-24 93.80 94.65 93.01 93.40 0.0M
2024-07-23 94.46 94.49 93.69 93.94 0.0M
2024-07-22 93.04 94.98 92.94 93.17 0.0M
2024-07-19 92.90 93.85 92.47 93.22 0.0M
2024-07-18 93.06 93.76 92.43 92.47 0.0M
2024-07-17 93.05 93.89 92.98 93.01 0.0M
2024-07-16 93.11 94.22 92.95 93.05 0.0M
2024-07-15 92.09 94.18 92.09 92.92 0.0M
2024-07-12 91.99 92.81 91.83 92.62 0.0M
2024-07-11 92.55 92.71 91.70 91.81 0.0M
2024-07-10 92.66 92.66 91.53 92.38 0.0M
2024-07-09 91.47 91.99 91.04 91.96 0.0M
2024-07-08 92.79 93.88 90.57 91.14 0.0M
2024-07-05 92.41 92.92 91.72 92.60 0.0M
2024-07-04 91.99 92.67 91.73 92.41 0.0M
2024-07-03 91.80 93.19 91.51 91.98 0.0M
2024-07-02 92.46 93.18 91.58 91.80 0.0M
2024-07-01 94.36 94.36 91.51 92.46 0.0M
2024-06-28 94.01 94.96 93.70 93.98 0.0M
2024-06-27 93.57 94.00 93.27 93.61 0.0M
2024-06-26 91.95 93.57 91.95 93.57 0.0M
2024-06-25 92.13 92.62 91.68 91.95 0.0M
2024-06-24 91.61 92.52 91.31 92.13 0.0M
2024-06-21 91.56 92.15 90.27 91.58 0.0M
2024-06-20 91.20 92.31 90.98 91.69 0.0M
2024-06-19 92.80 93.07 90.74 91.18 0.0M
2024-06-18 92.54 93.65 92.17 92.89 0.0M
2024-06-17 91.98 94.55 91.97 92.90 0.0M
2024-06-14 90.59 93.93 90.59 91.97 0.0M
2024-06-13 92.08 92.08 90.13 91.18 0.0M
2024-06-12 92.74 93.88 91.53 92.12 0.0M
2024-06-11 93.70 93.92 92.13 93.03 0.0M
2024-06-10 95.01 95.01 92.80 93.70 0.0M
2024-06-07 94.66 95.91 94.22 95.01 0.0M
2024-06-06 94.51 94.97 94.26 94.66 0.0M
2024-06-05 95.32 95.63 94.50 94.75 0.0M
2024-06-04 94.35 96.23 94.29 95.34 0.0M
2024-06-03 95.52 96.34 94.26 95.17 0.0M
2024-05-31 95.33 95.98 94.05 94.73 0.0M
2024-05-29 93.98 95.10 93.70 94.99 0.0M
2024-05-28 94.82 95.54 93.28 93.98 0.0M
2024-05-27 96.03 96.34 94.66 94.97 0.0M
2024-05-25 102.89 102.89 102.89 102.89 0.0M
2024-05-24 95.08 97.91 95.08 96.03 0.0M
2024-05-23 96.75 96.75 94.97 95.08 0.0M
2024-05-22 96.42 96.94 95.49 96.88 0.0M
2024-05-21 94.96 96.95 94.38 96.42 0.0M
2024-05-20 95.57 96.27 94.68 94.96 0.0M
2024-05-17 94.23 96.27 93.71 94.97 0.0M
2024-05-16 94.64 95.07 93.24 94.03 0.0M
2024-05-15 94.85 95.20 94.01 94.94 0.0M
2024-05-14 95.02 96.04 93.67 94.85 0.0M
2024-05-13 93.71 96.21 93.17 95.02 0.0M
2024-05-10 93.24 93.72 93.13 93.71 0.0M
2024-05-09 93.72 94.08 92.77 93.29 0.0M
2024-05-08 93.82 94.36 93.25 93.52 0.0M
2024-05-07 92.91 94.08 92.91 93.88 0.0M
2024-05-06 92.63 93.57 92.42 92.96 0.0M
2024-05-03 92.49 92.65 92.07 92.31 0.0M
2024-05-02 93.31 93.66 92.21 92.31 0.0M
2024-04-30 93.56 93.56 92.76 93.30 0.0M
2024-04-29 94.31 94.76 92.72 93.38 0.0M
2024-04-26 92.24 94.85 92.24 94.77 0.0M
2024-04-25 93.36 93.63 92.24 92.24 0.0M
2024-04-24 92.16 93.78 92.16 93.36 0.0M
2024-04-23 92.07 92.54 91.93 91.93 0.0M
2024-04-22 92.10 92.90 92.04 92.04 0.0M
2024-04-19 92.82 94.20 92.08 92.10 0.0M
2024-04-18 93.10 95.08 92.78 93.02 0.0M
2024-04-17 92.64 94.25 92.26 93.10 0.0M
2024-04-16 92.45 92.88 91.99 92.50 0.0M
2024-04-15 93.64 93.64 92.22 92.45 0.0M
2024-04-12 92.93 94.12 92.38 93.64 0.0M
2024-04-11 92.41 93.85 92.36 92.73 0.0M
2024-04-10 92.32 92.73 92.20 92.41 0.0M
2024-04-09 92.37 92.92 92.08 92.32 0.0M
2024-04-08 92.45 95.13 92.28 92.37 0.0M
2024-04-05 92.34 92.45 92.18 92.45 0.0M
2024-04-04 92.49 92.72 92.04 92.34 0.0M
2024-04-03 93.36 93.74 92.45 92.72 0.0M
2024-04-02 92.36 94.77 91.90 94.77 0.0M
2024-04-01 92.45 93.30 91.54 92.62 0.0M
2024-03-28 91.81 93.98 91.75 91.80 0.0M
2024-03-27 91.68 91.78 91.40 91.75 0.0M
2024-03-26 91.56 91.78 91.45 91.67 0.0M
2024-03-25 91.66 91.77 91.29 91.56 0.0M
2024-03-23 99.99 99.99 99.99 99.99 0.0M
2024-03-22 91.72 91.72 91.39 91.66 0.0M
2024-03-21 91.66 91.76 91.21 91.70 0.0M
2024-03-20 91.53 91.65 91.11 91.48 0.0M
2024-03-19 91.67 91.72 91.14 91.29 0.0M
2024-03-18 91.66 91.78 91.26 91.60 0.0M
2024-03-15 91.67 91.76 91.12 91.66 0.0M
2024-03-14 91.63 91.76 90.84 91.49 0.0M
2024-03-13 90.95 91.65 90.95 91.65 0.0M
2024-03-12 90.94 91.64 90.76 90.87 0.0M
2024-03-11 91.07 91.53 90.65 90.93 0.0M
2024-03-08 91.23 91.53 91.07 91.07 0.0M
2024-03-07 91.21 91.64 91.01 91.21 0.0M
2024-03-06 91.55 91.55 91.21 91.21 0.0M
2024-03-05 91.21 91.65 91.14 91.64 0.0M
2024-03-04 91.51 91.63 90.80 91.12 0.0M
2024-03-01 91.63 91.63 90.76 91.53 0.0M
2024-02-29 90.89 91.79 90.86 91.00 0.0M
2024-02-28 90.35 91.00 90.35 90.89 0.0M
2024-02-27 91.06 91.07 90.22 90.35 0.0M
2024-02-26 90.93 91.07 90.80 91.06 0.0M
2024-02-23 90.44 91.03 90.44 90.93 0.0M
2024-02-22 90.89 90.98 90.27 90.44 0.0M
2024-02-21 90.68 91.24 90.68 90.89 0.0M
2024-02-20 91.05 91.05 90.62 90.66 0.0M
2024-02-19 91.19 91.25 90.76 91.05 0.0M
2024-02-16 90.94 91.53 90.70 91.05 0.0M
2024-02-15 90.94 91.35 90.72 90.94 0.0M
2024-02-14 90.71 90.94 90.17 90.94 0.0M
2024-02-09 90.89 90.97 90.59 90.94 0.0M
2024-02-08 90.36 90.97 90.36 90.89 0.0M
2024-02-07 90.50 90.57 90.05 90.36 0.0M
2024-02-06 89.51 90.66 89.51 90.51 0.0M
2024-02-05 89.72 90.44 89.52 89.80 0.0M
2024-02-02 89.89 90.44 89.09 89.72 0.0M
2024-02-01 90.61 90.82 89.66 90.07 0.0M
2024-01-31 89.31 90.18 89.26 89.99 0.0M
2024-01-30 89.67 89.80 88.77 89.31 0.0M
2024-01-29 88.58 89.98 88.41 89.97 0.0M
2024-01-26 88.25 88.74 88.25 88.58 0.0M
2024-01-25 88.77 89.53 87.96 88.25 0.0M
2024-01-24 88.48 89.62 88.32 88.77 0.0M
2024-01-23 88.32 89.66 88.32 88.46 0.0M
2024-01-22 88.32 88.77 88.13 88.52 0.0M
2024-01-19 89.01 89.22 88.50 88.59 0.0M
2024-01-18 88.96 89.42 88.90 89.01 0.0M
2024-01-17 88.50 89.48 88.50 88.96 0.0M
2024-01-16 88.23 88.50 88.13 88.50 0.0M
2024-01-15 88.25 88.91 88.15 88.23 0.0M
2024-01-12 88.33 89.00 88.14 88.25 0.0M
2024-01-11 88.15 88.68 88.14 88.59 0.0M
2024-01-10 88.05 88.51 87.23 88.14 0.0M
2024-01-09 88.32 89.04 87.47 88.13 0.0M
2024-01-08 87.41 88.32 87.10 88.32 0.0M
2024-01-05 87.14 87.98 86.61 87.41 0.0M
2024-01-04 88.59 88.77 86.96 87.13 0.0M
2024-01-03 88.59 88.59 87.78 88.59 0.0M
2024-01-02 88.06 89.19 88.06 88.45 0.0M