Tellus Multiestrategia Fundo De Investimento Imobiliario (BVMF:TELM11)
Brazil · Delayed Price · Currency is BRL 9.49
0.00 (0.00%)
At close: Apr 30, 2026
BVMF:TELM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.69 | 9.69 | 9.37 | 9.49 | 9.49 | - | 398 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.49 | 9.49 | 9.49 | -2.67% | 53,978 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.75 | 9.75 | 9.75 | 2.74% | 16 |
| Apr 27, 2026 | 9.23 | 9.50 | 9.23 | 9.49 | 9.49 | -0.11% | 2,041 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 283 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 112 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 643 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 334 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.28 | 9.50 | 9.50 | - | 121 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.49 | 9.50 | 9.50 | 2.59% | 1,984 |
| Apr 15, 2026 | 9.01 | 9.50 | 9.01 | 9.26 | 9.26 | -2.42% | 1,367 |
| Apr 14, 2026 | 9.70 | 9.83 | 9.41 | 9.49 | 9.49 | -0.11% | 2,183 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.49 | 9.50 | 9.40 | - | 902 |
| Apr 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - | 439 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - | 2,215 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - | 6 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.00 | 9.50 | 9.40 | - | 5,892 |
| Apr 6, 2026 | 9.49 | 9.50 | 9.40 | 9.50 | 9.40 | 0.11% | 1,154 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.39 | 0.42% | 158 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.35 | -0.53% | 1,581 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | -4.81% | 20,249 |
| Mar 30, 2026 | 9.79 | 9.98 | 9.78 | 9.98 | 9.87 | 1.84% | 5 |
| Mar 27, 2026 | 9.82 | 9.82 | 9.78 | 9.80 | 9.70 | -0.10% | 150 |
| Mar 26, 2026 | 9.98 | 9.98 | 9.81 | 9.81 | 9.71 | -1.21% | 13 |
| Mar 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | 0.20% | 13 |
| Mar 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 0.10% | 222 |
| Mar 19, 2026 | 9.81 | 9.99 | 9.81 | 9.90 | 9.80 | -1.00% | 207 |
| Mar 18, 2026 | 9.91 | 10.00 | 9.90 | 10.00 | 9.89 | 1.01% | 204 |
| Mar 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - | 13 |
| Mar 16, 2026 | 9.97 | 9.97 | 9.85 | 9.90 | 9.80 | -0.70% | 291 |
| Mar 13, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.87 | -0.10% | 33 |
| Mar 12, 2026 | 9.99 | 9.99 | 9.86 | 9.98 | 9.87 | -0.10% | 20 |
| Mar 11, 2026 | 9.95 | 9.99 | 9.94 | 9.99 | 9.79 | - | 865 |
| Mar 10, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.79 | - | 63 |
| Mar 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | - | 67 |
| Mar 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | 0.91% | 3 |
| Mar 5, 2026 | 9.98 | 10.00 | 9.82 | 9.90 | 9.70 | 0.92% | 588 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.71 | 9.81 | 9.61 | -1.90% | 521 |
| Mar 3, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | 9.80 | - | 2,503 |
| Mar 2, 2026 | 9.92 | 10.00 | 9.90 | 10.00 | 9.80 | - | 325 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 9.80 | - | 1,308 |
| Feb 26, 2026 | 9.99 | 10.00 | 9.90 | 10.00 | 9.80 | 0.10% | 35 |
| Feb 25, 2026 | 9.99 | 9.99 | 9.92 | 9.99 | 9.79 | - | 262 |
| Feb 24, 2026 | 9.90 | 9.99 | 9.90 | 9.99 | 9.79 | - | 8 |
| Feb 23, 2026 | 9.99 | 9.99 | 9.90 | 9.99 | 9.79 | - | 40 |
| Feb 20, 2026 | 9.97 | 9.99 | 9.92 | 9.99 | 9.79 | 0.20% | 614 |
| Feb 19, 2026 | 9.91 | 9.98 | 9.91 | 9.97 | 9.77 | -0.10% | 229 |
| Feb 18, 2026 | 9.64 | 9.98 | 9.63 | 9.98 | 9.78 | 0.60% | 691 |
| Feb 13, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.72 | 0.40% | 426 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.88 | 9.88 | 9.68 | -1.20% | 1,916 |