SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 76.90
-1.75 (-2.23%)
Last updated: Mar 2, 2026, 5:54 PM GMT-3
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 77.95 | 78.34 | 76.46 | 76.90 | 76.90 | -2.23% | 23,654 |
| Feb 27, 2026 | 79.80 | 80.97 | 77.40 | 78.65 | 77.95 | -1.39% | 21,733 |
| Feb 26, 2026 | 79.34 | 81.00 | 79.34 | 79.76 | 79.05 | 0.49% | 18,281 |
| Feb 25, 2026 | 79.98 | 79.98 | 78.77 | 79.37 | 78.66 | 0.04% | 16,767 |
| Feb 24, 2026 | 79.93 | 80.00 | 78.87 | 79.34 | 78.63 | -0.74% | 22,156 |
| Feb 23, 2026 | 77.21 | 80.48 | 77.07 | 79.93 | 79.22 | 3.02% | 29,068 |
| Feb 20, 2026 | 78.00 | 78.99 | 76.81 | 77.59 | 76.90 | -0.78% | 36,863 |
| Feb 19, 2026 | 70.59 | 81.29 | 70.45 | 78.20 | 77.50 | 11.08% | 99,956 |
| Feb 18, 2026 | 70.00 | 70.90 | 70.00 | 70.40 | 69.77 | 0.57% | 8,167 |
| Feb 13, 2026 | 69.61 | 70.57 | 69.61 | 70.00 | 69.38 | 0.57% | 7,573 |
| Feb 12, 2026 | 70.21 | 70.22 | 69.60 | 69.60 | 68.98 | -0.59% | 13,970 |
| Feb 11, 2026 | 69.94 | 70.40 | 69.58 | 70.01 | 69.39 | 0.09% | 9,752 |
| Feb 10, 2026 | 69.70 | 70.57 | 69.66 | 69.95 | 69.33 | 0.09% | 10,559 |
| Feb 9, 2026 | 70.00 | 70.14 | 69.09 | 69.89 | 69.27 | -0.34% | 12,093 |
| Feb 6, 2026 | 70.16 | 70.38 | 69.87 | 70.13 | 69.51 | -0.04% | 6,757 |
| Feb 5, 2026 | 70.24 | 70.24 | 69.72 | 70.16 | 69.54 | -0.01% | 10,481 |
| Feb 4, 2026 | 70.00 | 70.25 | 69.21 | 70.17 | 69.55 | 0.09% | 10,902 |
| Feb 3, 2026 | 68.95 | 70.34 | 68.44 | 70.11 | 69.49 | 1.68% | 15,498 |
| Feb 2, 2026 | 69.99 | 69.99 | 68.54 | 68.95 | 68.34 | -2.13% | 15,775 |
| Jan 30, 2026 | 69.00 | 70.45 | 68.99 | 70.45 | 69.13 | 1.85% | 8,439 |
| Jan 29, 2026 | 69.41 | 69.43 | 68.07 | 69.17 | 67.87 | -0.35% | 11,041 |
| Jan 28, 2026 | 68.56 | 69.43 | 68.04 | 69.41 | 68.11 | 0.68% | 14,722 |
| Jan 27, 2026 | 66.70 | 70.25 | 66.70 | 68.94 | 67.65 | 3.65% | 34,315 |
| Jan 26, 2026 | 67.80 | 68.35 | 66.22 | 66.51 | 65.26 | -1.90% | 15,874 |
| Jan 23, 2026 | 68.00 | 68.79 | 67.80 | 67.80 | 66.53 | - | 10,868 |
| Jan 22, 2026 | 68.80 | 68.80 | 67.78 | 67.80 | 66.53 | -0.46% | 5,189 |
| Jan 21, 2026 | 68.59 | 69.48 | 68.10 | 68.11 | 66.83 | -0.70% | 9,486 |
| Jan 20, 2026 | 68.35 | 69.09 | 68.00 | 68.59 | 67.30 | 0.35% | 8,519 |
| Jan 19, 2026 | 68.34 | 69.10 | 67.73 | 68.35 | 67.07 | 0.74% | 9,082 |
| Jan 16, 2026 | 66.51 | 68.38 | 66.34 | 67.85 | 66.58 | 2.28% | 9,217 |
| Jan 15, 2026 | 67.09 | 68.49 | 66.34 | 66.34 | 65.10 | -1.13% | 7,269 |
| Jan 14, 2026 | 66.20 | 67.65 | 66.06 | 67.10 | 65.84 | 0.64% | 10,824 |
| Jan 13, 2026 | 66.75 | 67.50 | 66.05 | 66.67 | 65.42 | -0.49% | 9,917 |
| Jan 12, 2026 | 67.00 | 67.29 | 66.05 | 67.00 | 65.74 | 0.16% | 8,643 |
| Jan 9, 2026 | 68.30 | 68.62 | 66.83 | 66.89 | 65.64 | -2.78% | 10,098 |
| Jan 8, 2026 | 67.80 | 69.65 | 67.71 | 68.80 | 67.51 | 1.21% | 7,276 |
| Jan 7, 2026 | 66.98 | 68.22 | 66.20 | 67.98 | 66.71 | 2.00% | 274,275 |
| Jan 6, 2026 | 65.75 | 67.23 | 65.26 | 66.65 | 65.40 | 2.32% | 6,983 |
| Jan 5, 2026 | 65.99 | 66.24 | 64.71 | 65.14 | 63.92 | -1.29% | 8,857 |
| Jan 2, 2026 | 65.00 | 66.47 | 64.77 | 65.99 | 64.75 | -4.50% | 8,951 |
| Dec 30, 2025 | 68.00 | 69.94 | 67.80 | 69.10 | 67.80 | 1.62% | 10,773 |
| Dec 29, 2025 | 67.71 | 68.63 | 66.83 | 68.00 | 66.73 | 0.43% | 9,890 |
| Dec 26, 2025 | 68.72 | 68.72 | 67.71 | 67.71 | 66.44 | -1.15% | 8,734 |
| Dec 23, 2025 | 67.10 | 69.40 | 66.75 | 68.50 | 67.22 | 2.06% | 8,609 |
| Dec 22, 2025 | 64.19 | 68.00 | 64.19 | 67.12 | 65.86 | 3.60% | 15,059 |
| Dec 19, 2025 | 63.87 | 64.88 | 63.71 | 64.79 | 63.58 | 1.70% | 5,208 |
| Dec 18, 2025 | 64.01 | 64.40 | 63.60 | 63.71 | 62.52 | -0.55% | 5,644 |
| Dec 17, 2025 | 63.90 | 64.67 | 63.40 | 64.06 | 62.86 | 0.09% | 5,782 |
| Dec 16, 2025 | 63.80 | 65.22 | 63.34 | 64.00 | 62.80 | 0.30% | 5,976 |
| Dec 15, 2025 | 63.86 | 63.86 | 63.30 | 63.81 | 62.61 | -0.08% | 7,028 |