Tordesilhas Ei Fundo De Investimento Imobiliario (BVMF:TORD11)
Brazil · Delayed Price · Currency is BRL 3.060
-0.040 (-1.29%)
At close: Oct 24, 2025
BVMF:TORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 3,133 |
| Oct 23, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 3,635 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 2,038 |
| Oct 21, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | - | 4,007 |
| Oct 20, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 11,511 |
| Oct 17, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 4,530 |
| Oct 16, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 4,006 |
| Oct 15, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 4,875 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | - | 5,328 |
| Oct 13, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 4,982 |
| Oct 10, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 2,541 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | - | 4,385 |
| Oct 8, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 4,596 |
| Oct 7, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 3.09 | -0.64% | 2,834 |
| Oct 6, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.11 | 0.65% | 2,490 |
| Oct 3, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | - | 1,693 |
| Oct 2, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 6,106 |
| Oct 1, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | - | 4,026 |
| Sep 30, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 7,429 |
| Sep 29, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 11,222 |
| Sep 26, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 2,462 |
| Sep 25, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 2,183 |
| Sep 24, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 3,512 |
| Sep 23, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 2,683 |
| Sep 22, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 6,090 |
| Sep 19, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | -0.32% | 8,283 |
| Sep 18, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | - | 7,107 |
| Sep 17, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 3,550 |
| Sep 16, 2025 | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 9,172 |
| Sep 15, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 4,617 |
| Sep 12, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 5,896 |
| Sep 11, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 3,052 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 4,556 |
| Sep 9, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 34,805 |
| Sep 8, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -0.32% | 3,913 |
| Sep 5, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.13 | -0.32% | 3,804 |
| Sep 4, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.14 | -0.32% | 4,294 |
| Sep 3, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 4,292 |
| Sep 2, 2025 | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | -0.63% | 5,427 |
| Sep 1, 2025 | 3.17 | 3.18 | 3.15 | 3.17 | 3.17 | - | 3,159 |
| Aug 29, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | 0.32% | 6,022 |
| Aug 28, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 0.64% | 7,926 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -1.57% | 26,306 |
| Aug 26, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.62% | 15,742 |
| Aug 25, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 5,620 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 9,174 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.31% | 4,013 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.22 | 3.27 | 3.27 | - | 7,705 |
| Aug 19, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | - | 4,545 |
| Aug 18, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | - | 5,063 |