Tordesilhas Ei Fundo De Investimento Imobiliario (BVMF:TORD11)
Brazil · Delayed Price · Currency is BRL 1.300
-0.010 (-0.76%)
Last updated: May 14, 2026, 4:54 PM GMT-3
BVMF:TORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 40,210 |
| May 13, 2026 | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 44,957 |
| May 12, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 11,733 |
| May 11, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 16,270 |
| May 8, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.34 | -2.17% | 10,098 |
| May 7, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.37 | -2.13% | 12,560 |
| May 6, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.40 | 0.71% | 5,627 |
| May 5, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.39 | - | 8,615 |
| May 4, 2026 | 1.44 | 1.44 | 1.30 | 1.40 | 1.39 | -1.41% | 42,665 |
| Apr 30, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.41 | -1.39% | 10,451 |
| Apr 29, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.43 | 1.41% | 7,684 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.41 | -2.07% | 9,687 |
| Apr 27, 2026 | 1.47 | 1.51 | 1.43 | 1.45 | 1.44 | -1.36% | 23,240 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.46 | -3.92% | 11,714 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.47 | 1.53 | 1.52 | - | 12,712 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.52 | 0.66% | 7,939 |
| Apr 20, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.51 | -0.65% | 9,615 |
| Apr 17, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.52 | -0.65% | 23,826 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.53 | -0.65% | 6,253 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.54 | 1.97% | 11,366 |
| Apr 14, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.51 | 2.01% | 14,500 |
| Apr 13, 2026 | 1.49 | 1.73 | 1.48 | 1.49 | 1.48 | - | 31,229 |
| Apr 10, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.48 | -0.67% | 8,270 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.49 | -2.60% | 10,381 |
| Apr 8, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.53 | - | 6,434 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.53 | - | 6,609 |
| Apr 6, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.53 | -1.91% | 9,050 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.56 | -0.63% | 7,279 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.57 | 0.64% | 12,020 |
| Mar 31, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.56 | - | 9,758 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.56 | - | 4,437 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.56 | -0.63% | 11,436 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.57 | -0.63% | 21,522 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -0.63% | 11,933 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.59 | -0.62% | 20,107 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.60 | 1.26% | 18,184 |
| Mar 20, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.58 | -1.24% | 12,897 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.60 | - | 10,725 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.60 | -1.83% | 7,772 |
| Mar 17, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | - | 4,520 |
| Mar 16, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.63 | - | 31,189 |
| Mar 13, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.63 | -0.61% | 14,989 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.64 | 0.61% | 10,180 |
| Mar 11, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.63 | -0.61% | 8,222 |
| Mar 10, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.64 | 1.23% | 14,007 |
| Mar 9, 2026 | 1.67 | 1.68 | 1.40 | 1.63 | 1.62 | -1.21% | 40,778 |
| Mar 6, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.64 | -0.60% | 5,465 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.64 | -0.60% | 14,004 |
| Mar 4, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.65 | -1.18% | 14,091 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.67 | -0.59% | 19,153 |