SDI Properties Fundo De Investimento Imobiliario (BVMF:TEPP11)
Brazil · Delayed Price · Currency is BRL 8.97
-0.03 (-0.33%)
Last updated: Mar 18, 2026, 4:28 PM GMT-3
BVMF:TEPP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.00 | 9.01 | 8.97 | 8.98 | - | -0.22% | 69,183 |
| Mar 17, 2026 | 9.04 | 9.08 | 8.96 | 9.00 | 9.00 | - | 171,860 |
| Mar 16, 2026 | 8.91 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 226,579 |
| Mar 13, 2026 | 8.94 | 8.99 | 8.84 | 8.90 | 8.90 | -0.34% | 423,433 |
| Mar 12, 2026 | 9.02 | 9.05 | 8.92 | 8.93 | 8.93 | -1.33% | 264,941 |
| Mar 11, 2026 | 9.03 | 9.06 | 8.99 | 9.05 | 9.05 | -0.11% | 240,748 |
| Mar 10, 2026 | 9.07 | 9.13 | 9.04 | 9.06 | 9.06 | 0.11% | 293,094 |
| Mar 9, 2026 | 9.10 | 9.10 | 9.03 | 9.05 | 9.05 | -0.44% | 220,024 |
| Mar 6, 2026 | 9.06 | 9.13 | 9.04 | 9.09 | 9.09 | 0.33% | 235,324 |
| Mar 5, 2026 | 9.16 | 9.18 | 9.06 | 9.06 | 9.06 | -1.09% | 240,093 |
| Mar 4, 2026 | 9.05 | 9.19 | 9.03 | 9.16 | 9.16 | 1.44% | 278,533 |
| Mar 3, 2026 | 9.23 | 9.23 | 8.90 | 9.03 | 9.03 | -2.27% | 483,753 |
| Mar 2, 2026 | 9.19 | 9.26 | 9.17 | 9.24 | 9.24 | -0.43% | 238,988 |
| Feb 27, 2026 | 9.34 | 9.35 | 9.26 | 9.28 | 9.20 | -0.32% | 255,230 |
| Feb 26, 2026 | 9.26 | 9.32 | 9.25 | 9.31 | 9.23 | 0.54% | 110,662 |
| Feb 25, 2026 | 9.30 | 9.30 | 9.23 | 9.26 | 9.18 | -0.22% | 160,325 |
| Feb 24, 2026 | 9.30 | 9.35 | 9.20 | 9.28 | 9.20 | -0.22% | 373,784 |
| Feb 23, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.22 | 1.20% | 323,718 |
| Feb 20, 2026 | 9.16 | 9.20 | 9.15 | 9.19 | 9.11 | 0.33% | 78,612 |
| Feb 19, 2026 | 9.19 | 9.19 | 9.11 | 9.16 | 9.08 | -0.33% | 257,345 |
| Feb 18, 2026 | 9.13 | 9.21 | 9.11 | 9.19 | 9.11 | 0.66% | 150,856 |
| Feb 13, 2026 | 9.10 | 9.19 | 9.07 | 9.13 | 9.05 | 0.44% | 224,737 |
| Feb 12, 2026 | 9.06 | 9.10 | 9.01 | 9.09 | 9.01 | 0.33% | 231,745 |
| Feb 11, 2026 | 9.03 | 9.07 | 9.01 | 9.06 | 8.98 | 0.33% | 150,465 |
| Feb 10, 2026 | 9.02 | 9.10 | 8.99 | 9.03 | 8.95 | -0.33% | 372,942 |
| Feb 9, 2026 | 8.98 | 9.12 | 8.89 | 9.06 | 8.98 | 1.12% | 414,422 |
| Feb 6, 2026 | 8.91 | 8.98 | 8.88 | 8.96 | 8.88 | 1.01% | 165,788 |
| Feb 5, 2026 | 8.92 | 8.94 | 8.85 | 8.87 | 8.79 | -0.45% | 215,512 |
| Feb 4, 2026 | 8.79 | 8.94 | 8.77 | 8.91 | 8.83 | 1.37% | 372,316 |
| Feb 3, 2026 | 8.72 | 8.79 | 8.69 | 8.79 | 8.71 | 0.80% | 223,975 |
| Feb 2, 2026 | 8.67 | 8.72 | 8.61 | 8.72 | 8.64 | -0.23% | 337,455 |
| Jan 30, 2026 | 8.72 | 8.74 | 8.67 | 8.74 | 8.59 | 0.46% | 726,802 |
| Jan 29, 2026 | 8.72 | 8.73 | 8.66 | 8.70 | 8.55 | - | 379,476 |
| Jan 28, 2026 | 8.76 | 8.78 | 8.64 | 8.70 | 8.55 | -0.68% | 977,942 |
| Jan 27, 2026 | 8.70 | 8.77 | 8.69 | 8.76 | 8.61 | 0.81% | 230,016 |
| Jan 26, 2026 | 8.64 | 8.70 | 8.59 | 8.69 | 8.54 | 0.70% | 357,080 |
| Jan 23, 2026 | 8.63 | 8.64 | 8.58 | 8.63 | 8.48 | - | 315,835 |
| Jan 22, 2026 | 8.66 | 8.66 | 8.58 | 8.63 | 8.48 | -0.35% | 711,049 |
| Jan 21, 2026 | 8.67 | 8.70 | 8.58 | 8.66 | 8.51 | -0.12% | 650,701 |
| Jan 20, 2026 | 8.72 | 8.72 | 8.63 | 8.67 | 8.52 | -0.46% | 173,244 |
| Jan 19, 2026 | 8.73 | 8.73 | 8.65 | 8.71 | 8.56 | -0.11% | 172,583 |
| Jan 16, 2026 | 8.75 | 8.75 | 8.61 | 8.72 | 8.57 | -0.23% | 730,023 |
| Jan 15, 2026 | 8.71 | 8.75 | 8.68 | 8.74 | 8.59 | 0.23% | 150,933 |
| Jan 14, 2026 | 8.77 | 8.80 | 8.68 | 8.72 | 8.57 | -0.34% | 200,216 |
| Jan 13, 2026 | 8.71 | 8.76 | 8.68 | 8.75 | 8.60 | 0.46% | 100,992 |
| Jan 12, 2026 | 8.71 | 8.72 | 8.66 | 8.71 | 8.56 | 0.11% | 108,020 |
| Jan 9, 2026 | 8.69 | 8.71 | 8.63 | 8.70 | 8.55 | 0.12% | 149,467 |
| Jan 8, 2026 | 8.66 | 8.69 | 8.61 | 8.69 | 8.54 | 0.12% | 1,049,402 |
| Jan 7, 2026 | 8.70 | 8.72 | 8.50 | 8.68 | 8.53 | -0.23% | 328,853 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.60 | 8.70 | 8.55 | - | 504,266 |