SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 60.80
+0.32 (0.53%)
At close: Aug 28, 2025
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 60.28 | 61.39 | 60.21 | 60.80 | - | 0.53% | 7,716 |
| Aug 27, 2025 | 59.93 | 60.49 | 59.92 | 60.48 | - | 0.93% | 5,844 |
| Aug 26, 2025 | 59.89 | 60.40 | 59.40 | 59.92 | - | 1.32% | 8,613 |
| Aug 25, 2025 | 58.13 | 60.07 | 58.05 | 59.14 | - | 1.90% | 13,622 |
| Aug 22, 2025 | 57.89 | 58.25 | 56.99 | 58.04 | - | 0.33% | 14,369 |
| Aug 21, 2025 | 57.58 | 58.20 | 57.44 | 57.85 | - | 0.57% | 5,470 |
| Aug 20, 2025 | 57.37 | 57.76 | 57.23 | 57.52 | - | 0.74% | 6,611 |
| Aug 19, 2025 | 56.71 | 57.38 | 56.71 | 57.10 | - | 0.88% | 10,244 |
| Aug 18, 2025 | 55.32 | 56.60 | 55.32 | 56.60 | - | 1.62% | 10,382 |
| Aug 15, 2025 | 54.92 | 55.71 | 54.92 | 55.70 | - | 1.59% | 9,900 |
| Aug 14, 2025 | 54.20 | 54.90 | 54.20 | 54.83 | - | 1.27% | 6,608 |
| Aug 13, 2025 | 53.52 | 54.26 | 53.52 | 54.14 | - | 1.16% | 7,868 |
| Aug 12, 2025 | 53.10 | 53.88 | 53.10 | 53.52 | - | 0.94% | 6,649 |
| Aug 11, 2025 | 53.50 | 53.89 | 53.02 | 53.02 | - | -0.90% | 7,561 |
| Aug 8, 2025 | 52.84 | 53.86 | 52.84 | 53.50 | - | 0.81% | 7,839 |
| Aug 7, 2025 | 53.48 | 53.76 | 52.70 | 53.07 | - | 0.23% | 8,721 |
| Aug 6, 2025 | 52.16 | 52.95 | 52.04 | 52.95 | - | 1.44% | 7,989 |
| Aug 5, 2025 | 52.08 | 52.48 | 51.90 | 52.20 | - | 0.21% | 9,335 |
| Aug 4, 2025 | 53.20 | 53.36 | 51.50 | 52.09 | - | -2.40% | 21,931 |
| Aug 1, 2025 | 53.92 | 53.92 | 52.50 | 53.37 | - | -1.17% | 14,293 |
| Jul 31, 2025 | 53.97 | 55.27 | 53.40 | 54.00 | - | 1.26% | 14,447 |
| Jul 30, 2025 | 56.88 | 56.99 | 53.33 | 53.33 | - | -4.60% | 66,513 |
| Jul 29, 2025 | 56.40 | 56.78 | 55.55 | 55.90 | - | -0.18% | 7,743 |
| Jul 28, 2025 | 57.22 | 57.44 | 55.67 | 56.00 | - | -1.15% | 10,686 |
| Jul 25, 2025 | 56.60 | 57.49 | 56.60 | 56.65 | - | 0.05% | 5,828 |
| Jul 24, 2025 | 57.35 | 57.35 | 56.55 | 56.62 | - | -0.60% | 6,428 |
| Jul 23, 2025 | 57.42 | 57.45 | 56.86 | 56.96 | - | 0.19% | 6,297 |
| Jul 22, 2025 | 57.65 | 57.65 | 56.81 | 56.85 | - | -1.39% | 7,804 |
| Jul 21, 2025 | 58.50 | 58.53 | 57.34 | 57.65 | - | -1.49% | 10,448 |
| Jul 18, 2025 | 59.17 | 59.17 | 58.38 | 58.52 | - | -0.68% | 6,157 |
| Jul 17, 2025 | 59.11 | 59.31 | 58.76 | 58.92 | - | -0.30% | 5,897 |
| Jul 16, 2025 | 59.35 | 59.44 | 59.08 | 59.10 | - | 0.05% | 4,374 |
| Jul 15, 2025 | 59.00 | 59.59 | 58.58 | 59.07 | - | 0.12% | 9,021 |
| Jul 14, 2025 | 59.40 | 59.50 | 58.85 | 59.00 | - | 0.05% | 11,603 |
| Jul 11, 2025 | 59.16 | 59.46 | 58.75 | 58.97 | - | -0.05% | 8,619 |
| Jul 10, 2025 | 58.97 | 59.19 | 58.60 | 59.00 | - | -0.32% | 6,714 |
| Jul 9, 2025 | 59.18 | 59.38 | 58.73 | 59.19 | - | 1.02% | 10,045 |
| Jul 8, 2025 | 58.80 | 59.45 | 58.50 | 58.59 | - | -0.98% | 7,837 |
| Jul 7, 2025 | 59.00 | 59.53 | 58.59 | 59.17 | - | 0.37% | 7,285 |
| Jul 4, 2025 | 59.20 | 59.50 | 58.95 | 58.95 | - | 0.10% | 5,038 |
| Jul 3, 2025 | 59.09 | 59.85 | 58.66 | 58.89 | - | 0.43% | 13,299 |
| Jul 2, 2025 | 59.43 | 59.43 | 58.17 | 58.64 | - | -1.18% | 13,946 |
| Jul 1, 2025 | 60.00 | 60.10 | 59.12 | 59.34 | - | -1.33% | 9,281 |
| Jun 30, 2025 | 60.10 | 60.25 | 59.52 | 60.14 | - | 0.07% | 9,078 |
| Jun 27, 2025 | 60.10 | 60.24 | 59.56 | 60.10 | - | 0.08% | 5,919 |
| Jun 26, 2025 | 60.24 | 60.76 | 60.02 | 60.05 | - | -0.33% | 4,811 |
| Jun 25, 2025 | 59.99 | 60.78 | 59.91 | 60.25 | - | -0.17% | 3,680 |
| Jun 24, 2025 | 60.01 | 60.87 | 59.90 | 60.35 | - | 0.75% | 4,647 |
| Jun 23, 2025 | 60.13 | 60.92 | 59.90 | 59.90 | - | -0.38% | 4,815 |
| Jun 20, 2025 | 59.59 | 60.25 | 59.48 | 60.13 | - | -0.13% | 5,396 |