Tordesilhas Ei Fundo De Investimento Imobiliario (BVMF:TORD11)
Brazil · Delayed Price · Currency is BRL 3.150
-0.010 (-0.32%)
At close: Sep 4, 2025
BVMF:TORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | - | 0.64% | 8,302 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | - | -0.32% | 4,556 |
| Sep 9, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | - | 0.32% | 34,805 |
| Sep 8, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | - | -0.32% | 3,913 |
| Sep 5, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | - | -0.32% | 3,804 |
| Sep 4, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | - | -0.32% | 4,294 |
| Sep 3, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | - | 0.32% | 4,292 |
| Sep 2, 2025 | 3.14 | 3.17 | 3.13 | 3.15 | - | -0.63% | 5,427 |
| Sep 1, 2025 | 3.17 | 3.18 | 3.15 | 3.17 | - | - | 3,159 |
| Aug 29, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | - | 0.32% | 6,022 |
| Aug 28, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | - | 0.64% | 7,926 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | - | -1.57% | 26,306 |
| Aug 26, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | - | -0.62% | 15,742 |
| Aug 25, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | - | -0.93% | 5,620 |
| Aug 22, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | - | -0.61% | 9,174 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.25 | 3.26 | - | -0.31% | 4,013 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.22 | 3.27 | - | - | 7,705 |
| Aug 19, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | - | - | 4,545 |
| Aug 18, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | - | - | 5,063 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.22 | 3.27 | - | 0.93% | 2,781 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | - | -0.92% | 13,145 |
| Aug 13, 2025 | 3.30 | 3.32 | 3.27 | 3.27 | - | -0.91% | 10,825 |
| Aug 12, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | - | -0.30% | 5,750 |
| Aug 11, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | - | - | 2,539 |
| Aug 8, 2025 | 3.33 | 3.39 | 3.30 | 3.31 | - | -2.65% | 5,061 |
| Aug 7, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | - | 0.29% | 3,116 |
| Aug 6, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | - | 0.30% | 2,637 |
| Aug 5, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | - | 0.30% | 3,017 |
| Aug 4, 2025 | 3.41 | 3.41 | 3.35 | 3.37 | - | -1.17% | 10,465 |
| Aug 1, 2025 | 3.41 | 3.42 | 3.40 | 3.41 | - | 0.29% | 3,584 |
| Jul 31, 2025 | 3.41 | 3.42 | 3.40 | 3.40 | - | -0.29% | 4,376 |
| Jul 30, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | - | -0.29% | 5,391 |
| Jul 29, 2025 | 3.41 | 3.44 | 3.41 | 3.42 | - | -0.58% | 2,660 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.41 | 3.44 | - | 0.29% | 4,369 |
| Jul 25, 2025 | 3.43 | 3.45 | 3.43 | 3.43 | - | 0.29% | 2,315 |
| Jul 24, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | - | -1.44% | 7,567 |
| Jul 23, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | - | -0.29% | 4,617 |
| Jul 22, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | - | 0.29% | 7,147 |
| Jul 21, 2025 | 3.57 | 3.63 | 3.47 | 3.47 | - | -1.70% | 15,951 |
| Jul 18, 2025 | 3.55 | 3.78 | 3.50 | 3.53 | - | -0.28% | 25,267 |
| Jul 17, 2025 | 3.59 | 3.60 | 3.54 | 3.54 | - | -0.28% | 4,569 |
| Jul 16, 2025 | 3.56 | 3.61 | 3.55 | 3.55 | - | -0.28% | 8,886 |
| Jul 15, 2025 | 3.62 | 3.69 | 3.56 | 3.56 | - | -0.84% | 10,568 |
| Jul 14, 2025 | 3.53 | 3.72 | 3.51 | 3.59 | - | 2.57% | 16,640 |
| Jul 11, 2025 | 3.50 | 3.56 | 3.49 | 3.50 | - | 0.29% | 11,380 |
| Jul 10, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | - | - | 2,999 |
| Jul 9, 2025 | 3.49 | 3.58 | 3.46 | 3.49 | - | -0.29% | 7,503 |
| Jul 8, 2025 | 3.36 | 3.70 | 3.36 | 3.50 | - | 3.86% | 10,329 |
| Jul 7, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | - | -0.88% | 3,270 |
| Jul 4, 2025 | 3.38 | 3.42 | 3.37 | 3.40 | - | 0.59% | 3,067 |