SDI Properties Fundo De Investimento Imobiliario (BVMF:TEPP11)
Brazil · Delayed Price · Currency is BRL 8.84
+0.02 (0.23%)
Last updated: May 8, 2026, 5:05 PM GMT-3
BVMF:TEPP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.83 | 8.85 | 8.79 | 8.84 | 8.84 | 0.23% | 208,797 |
| May 7, 2026 | 8.80 | 8.82 | 8.74 | 8.82 | 8.82 | 0.57% | 166,071 |
| May 6, 2026 | 8.72 | 8.80 | 8.71 | 8.77 | 8.77 | 0.57% | 134,934 |
| May 5, 2026 | 8.78 | 8.78 | 8.66 | 8.72 | 8.72 | -0.23% | 154,638 |
| May 4, 2026 | 8.91 | 8.91 | 8.70 | 8.74 | 8.74 | -3.32% | 383,009 |
| Apr 30, 2026 | 9.03 | 9.05 | 8.99 | 9.04 | 9.04 | 0.22% | 505,822 |
| Apr 29, 2026 | 9.05 | 9.05 | 9.01 | 9.02 | 8.89 | -0.22% | 145,275 |
| Apr 28, 2026 | 9.06 | 9.07 | 9.01 | 9.04 | 8.91 | -0.22% | 174,709 |
| Apr 27, 2026 | 9.09 | 9.09 | 9.05 | 9.06 | 8.93 | -0.11% | 208,375 |
| Apr 24, 2026 | 9.08 | 9.10 | 9.05 | 9.07 | 8.94 | -0.11% | 238,038 |
| Apr 23, 2026 | 9.08 | 9.11 | 9.05 | 9.08 | 8.95 | -0.22% | 151,154 |
| Apr 22, 2026 | 9.08 | 9.11 | 9.06 | 9.10 | 8.97 | 0.22% | 204,193 |
| Apr 20, 2026 | 9.07 | 9.08 | 9.05 | 9.08 | 8.95 | 0.11% | 187,703 |
| Apr 17, 2026 | 9.05 | 9.09 | 9.04 | 9.07 | 8.94 | 0.22% | 183,385 |
| Apr 16, 2026 | 9.05 | 9.05 | 9.02 | 9.05 | 8.92 | 0.22% | 144,799 |
| Apr 15, 2026 | 9.05 | 9.06 | 9.02 | 9.03 | 8.90 | -0.22% | 133,986 |
| Apr 14, 2026 | 9.02 | 9.05 | 9.01 | 9.05 | 8.92 | 0.33% | 161,099 |
| Apr 13, 2026 | 9.02 | 9.07 | 9.00 | 9.02 | 8.89 | - | 157,082 |
| Apr 10, 2026 | 9.03 | 9.06 | 8.99 | 9.02 | 8.89 | 0.33% | 195,511 |
| Apr 9, 2026 | 9.04 | 9.05 | 8.99 | 8.99 | 8.86 | -0.33% | 139,337 |
| Apr 8, 2026 | 9.00 | 9.08 | 8.99 | 9.02 | 8.89 | 0.33% | 226,774 |
| Apr 7, 2026 | 8.98 | 9.03 | 8.96 | 8.99 | 8.86 | 0.11% | 233,836 |
| Apr 6, 2026 | 8.97 | 9.00 | 8.96 | 8.98 | 8.85 | 0.22% | 141,007 |
| Apr 2, 2026 | 8.98 | 8.99 | 8.92 | 8.96 | 8.83 | -0.33% | 182,612 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.90 | 8.99 | 8.86 | -1.32% | 259,685 |
| Mar 31, 2026 | 9.05 | 9.12 | 9.00 | 9.11 | 8.85 | 1.11% | 362,114 |
| Mar 30, 2026 | 9.01 | 9.05 | 8.97 | 9.01 | 8.75 | -0.22% | 295,566 |
| Mar 27, 2026 | 9.00 | 9.04 | 8.96 | 9.03 | 8.77 | 0.33% | 409,450 |
| Mar 26, 2026 | 9.02 | 9.04 | 8.95 | 9.00 | 8.74 | -0.22% | 221,301 |
| Mar 25, 2026 | 8.99 | 9.04 | 8.97 | 9.02 | 8.76 | 0.67% | 162,952 |
| Mar 24, 2026 | 9.05 | 9.05 | 8.91 | 8.96 | 8.70 | -0.55% | 211,502 |
| Mar 23, 2026 | 8.97 | 9.07 | 8.92 | 9.01 | 8.75 | 0.90% | 242,015 |
| Mar 20, 2026 | 8.98 | 8.99 | 8.86 | 8.93 | 8.67 | -0.67% | 209,784 |
| Mar 19, 2026 | 8.98 | 8.99 | 8.87 | 8.99 | 8.73 | - | 293,566 |
| Mar 18, 2026 | 9.00 | 9.01 | 8.94 | 8.99 | 8.73 | -0.11% | 172,650 |
| Mar 17, 2026 | 9.04 | 9.08 | 8.96 | 9.00 | 8.74 | - | 170,733 |
| Mar 16, 2026 | 8.91 | 9.00 | 8.90 | 9.00 | 8.74 | 1.12% | 226,579 |
| Mar 13, 2026 | 8.94 | 8.99 | 8.84 | 8.90 | 8.64 | -0.34% | 423,433 |
| Mar 12, 2026 | 9.02 | 9.05 | 8.92 | 8.93 | 8.67 | -1.33% | 264,340 |
| Mar 11, 2026 | 9.03 | 9.06 | 8.99 | 9.05 | 8.79 | -0.11% | 240,748 |
| Mar 10, 2026 | 9.07 | 9.13 | 9.04 | 9.06 | 8.80 | 0.11% | 293,094 |
| Mar 9, 2026 | 9.10 | 9.10 | 9.03 | 9.05 | 8.79 | -0.44% | 219,702 |
| Mar 6, 2026 | 9.06 | 9.13 | 9.04 | 9.09 | 8.83 | 0.33% | 235,324 |
| Mar 5, 2026 | 9.16 | 9.18 | 9.06 | 9.06 | 8.80 | -1.09% | 240,093 |
| Mar 4, 2026 | 9.05 | 9.19 | 9.03 | 9.16 | 8.90 | 1.44% | 278,533 |
| Mar 3, 2026 | 9.23 | 9.23 | 8.90 | 9.03 | 8.77 | -2.27% | 483,753 |
| Mar 2, 2026 | 9.19 | 9.26 | 9.17 | 9.24 | 8.97 | -0.43% | 238,988 |
| Feb 27, 2026 | 9.34 | 9.35 | 9.26 | 9.28 | 8.94 | -0.32% | 255,230 |
| Feb 26, 2026 | 9.26 | 9.32 | 9.25 | 9.31 | 8.96 | 0.54% | 110,662 |
| Feb 25, 2026 | 9.30 | 9.30 | 9.23 | 9.26 | 8.92 | -0.22% | 160,325 |