SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 61.90
-0.10 (-0.16%)
At close: Nov 12, 2025
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 61.99 | 62.07 | 61.30 | 61.90 | 61.90 | -0.16% | 10,675 |
| Nov 11, 2025 | 61.16 | 62.00 | 60.95 | 62.00 | 62.00 | 1.32% | 9,494 |
| Nov 10, 2025 | 61.40 | 61.62 | 60.91 | 61.19 | 61.19 | -0.96% | 15,076 |
| Nov 7, 2025 | 61.63 | 62.01 | 61.52 | 61.78 | 61.78 | -0.03% | 6,428 |
| Nov 6, 2025 | 62.22 | 62.52 | 61.62 | 61.80 | 61.80 | -0.68% | 9,107 |
| Nov 5, 2025 | 61.11 | 62.99 | 61.11 | 62.22 | 62.22 | 0.63% | 9,542 |
| Nov 4, 2025 | 61.10 | 62.10 | 60.97 | 61.83 | 61.83 | 1.19% | 9,648 |
| Nov 3, 2025 | 62.30 | 62.30 | 61.10 | 61.10 | 61.10 | -2.86% | 9,589 |
| Oct 31, 2025 | 63.03 | 63.03 | 62.42 | 62.90 | 62.30 | -0.21% | 8,226 |
| Oct 30, 2025 | 63.65 | 63.65 | 62.80 | 63.03 | 62.43 | -0.02% | 4,329 |
| Oct 29, 2025 | 64.70 | 64.70 | 62.60 | 63.04 | 62.44 | -2.87% | 17,964 |
| Oct 28, 2025 | 63.00 | 64.90 | 63.00 | 64.90 | 64.28 | 2.20% | 6,023 |
| Oct 27, 2025 | 63.08 | 63.62 | 62.55 | 63.50 | 62.89 | 0.63% | 8,344 |
| Oct 24, 2025 | 62.33 | 63.10 | 62.11 | 63.10 | 62.50 | 1.24% | 4,351 |
| Oct 23, 2025 | 62.00 | 62.72 | 62.00 | 62.33 | 61.74 | 0.47% | 4,368 |
| Oct 22, 2025 | 63.10 | 63.50 | 62.00 | 62.04 | 61.45 | -1.68% | 9,537 |
| Oct 21, 2025 | 63.61 | 63.94 | 62.81 | 63.10 | 62.50 | -0.80% | 7,960 |
| Oct 20, 2025 | 63.62 | 64.42 | 63.61 | 63.61 | 63.00 | -1.27% | 8,883 |
| Oct 17, 2025 | 65.19 | 65.25 | 64.43 | 64.43 | 63.82 | -1.26% | 6,240 |
| Oct 16, 2025 | 65.40 | 65.40 | 64.91 | 65.25 | 64.63 | 0.11% | 6,804 |
| Oct 15, 2025 | 64.10 | 65.50 | 64.10 | 65.18 | 64.56 | 1.78% | 7,869 |
| Oct 14, 2025 | 63.75 | 64.17 | 63.73 | 64.04 | 63.43 | 0.45% | 7,050 |
| Oct 13, 2025 | 62.81 | 63.99 | 62.81 | 63.75 | 63.14 | 0.47% | 10,371 |
| Oct 10, 2025 | 62.58 | 63.45 | 61.79 | 63.45 | 62.85 | 2.87% | 5,990 |
| Oct 9, 2025 | 62.39 | 62.69 | 61.32 | 61.68 | 61.09 | -0.15% | 5,421 |
| Oct 8, 2025 | 62.50 | 62.88 | 61.75 | 61.77 | 61.18 | -1.17% | 6,784 |
| Oct 7, 2025 | 61.75 | 63.00 | 61.75 | 62.50 | 61.90 | 0.87% | 4,512 |
| Oct 6, 2025 | 60.84 | 62.88 | 60.84 | 61.96 | 61.37 | 1.86% | 11,432 |
| Oct 3, 2025 | 64.69 | 64.69 | 60.53 | 60.83 | 60.25 | -1.89% | 22,690 |
| Oct 2, 2025 | 63.75 | 63.82 | 61.76 | 62.00 | 61.41 | -1.76% | 11,923 |
| Oct 1, 2025 | 65.66 | 65.98 | 62.71 | 63.11 | 62.51 | -4.77% | 12,088 |
| Sep 30, 2025 | 66.87 | 66.88 | 65.92 | 66.27 | 65.04 | -0.90% | 7,275 |
| Sep 29, 2025 | 65.32 | 66.88 | 64.71 | 66.87 | 65.63 | 2.78% | 9,789 |
| Sep 26, 2025 | 64.06 | 65.47 | 64.00 | 65.06 | 63.86 | 1.07% | 18,584 |
| Sep 25, 2025 | 64.64 | 65.00 | 64.04 | 64.37 | 63.18 | -0.42% | 7,701 |
| Sep 24, 2025 | 64.69 | 64.78 | 64.15 | 64.64 | 63.44 | 0.20% | 7,278 |
| Sep 23, 2025 | 64.04 | 65.36 | 64.04 | 64.51 | 63.32 | -0.11% | 9,323 |
| Sep 22, 2025 | 63.45 | 64.72 | 63.45 | 64.58 | 63.39 | 1.94% | 26,953 |
| Sep 19, 2025 | 63.34 | 64.01 | 62.48 | 63.35 | 62.18 | 0.72% | 12,934 |
| Sep 18, 2025 | 63.68 | 64.89 | 62.50 | 62.90 | 61.74 | -1.22% | 16,098 |
| Sep 17, 2025 | 61.55 | 63.75 | 61.23 | 63.68 | 62.50 | 3.48% | 16,769 |
| Sep 16, 2025 | 60.90 | 62.10 | 60.50 | 61.54 | 60.40 | 0.90% | 19,482 |
| Sep 15, 2025 | 59.70 | 61.25 | 59.52 | 60.99 | 59.86 | 2.68% | 21,249 |
| Sep 12, 2025 | 59.21 | 59.56 | 59.21 | 59.40 | 58.30 | -0.13% | 12,017 |
| Sep 11, 2025 | 59.32 | 59.55 | 59.31 | 59.48 | 58.38 | 0.19% | 7,724 |
| Sep 10, 2025 | 59.45 | 59.60 | 59.30 | 59.37 | 58.27 | -0.08% | 6,881 |
| Sep 9, 2025 | 59.35 | 59.48 | 58.80 | 59.42 | 58.32 | 0.07% | 13,690 |
| Sep 8, 2025 | 59.20 | 59.48 | 58.57 | 59.38 | 58.28 | 0.20% | 81,240 |
| Sep 5, 2025 | 59.48 | 59.48 | 58.70 | 59.26 | 58.16 | -0.37% | 63,582 |
| Sep 4, 2025 | 59.47 | 59.50 | 58.50 | 59.48 | 58.38 | 0.03% | 41,361 |