SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 60.83
-1.17 (-1.89%)
At close: Oct 3, 2025
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.58 | 63.45 | 61.79 | 63.45 | 63.45 | 2.87% | 5,990 |
| Oct 9, 2025 | 62.39 | 62.69 | 61.32 | 61.68 | 61.68 | -0.15% | 5,421 |
| Oct 8, 2025 | 62.50 | 62.88 | 61.75 | 61.77 | 61.77 | -1.17% | 6,784 |
| Oct 7, 2025 | 61.75 | 63.00 | 61.75 | 62.50 | 62.50 | 0.87% | 4,512 |
| Oct 6, 2025 | 60.84 | 62.88 | 60.84 | 61.96 | 61.96 | 1.86% | 11,432 |
| Oct 3, 2025 | 64.69 | 64.69 | 60.53 | 60.83 | 60.83 | -1.89% | 22,690 |
| Oct 2, 2025 | 63.75 | 63.82 | 61.76 | 62.00 | 62.00 | -1.76% | 11,923 |
| Oct 1, 2025 | 65.66 | 65.98 | 62.71 | 63.11 | 63.11 | -4.77% | 12,088 |
| Sep 30, 2025 | 66.87 | 66.88 | 65.92 | 66.27 | 65.67 | -0.90% | 7,275 |
| Sep 29, 2025 | 65.32 | 66.88 | 64.71 | 66.87 | 66.27 | 2.78% | 9,789 |
| Sep 26, 2025 | 64.06 | 65.47 | 64.00 | 65.06 | 64.47 | 1.07% | 18,584 |
| Sep 25, 2025 | 64.64 | 65.00 | 64.04 | 64.37 | 63.79 | -0.42% | 7,701 |
| Sep 24, 2025 | 64.69 | 64.78 | 64.15 | 64.64 | 64.06 | 0.20% | 7,278 |
| Sep 23, 2025 | 64.04 | 65.36 | 64.04 | 64.51 | 63.93 | -0.11% | 9,323 |
| Sep 22, 2025 | 63.45 | 64.72 | 63.45 | 64.58 | 64.00 | 1.94% | 26,953 |
| Sep 19, 2025 | 63.34 | 64.01 | 62.48 | 63.35 | 62.78 | 0.72% | 12,934 |
| Sep 18, 2025 | 63.68 | 64.89 | 62.50 | 62.90 | 62.33 | -1.22% | 16,098 |
| Sep 17, 2025 | 61.55 | 63.75 | 61.23 | 63.68 | 63.10 | 3.48% | 16,769 |
| Sep 16, 2025 | 60.90 | 62.10 | 60.50 | 61.54 | 60.98 | 0.90% | 19,482 |
| Sep 15, 2025 | 59.70 | 61.25 | 59.52 | 60.99 | 60.44 | 2.68% | 21,249 |
| Sep 12, 2025 | 59.21 | 59.56 | 59.21 | 59.40 | 58.86 | -0.13% | 12,017 |
| Sep 11, 2025 | 59.32 | 59.55 | 59.31 | 59.48 | 58.94 | 0.19% | 7,724 |
| Sep 10, 2025 | 59.45 | 59.60 | 59.30 | 59.37 | 58.83 | -0.08% | 6,881 |
| Sep 9, 2025 | 59.35 | 59.48 | 58.80 | 59.42 | 58.88 | 0.07% | 13,690 |
| Sep 8, 2025 | 59.20 | 59.48 | 58.57 | 59.38 | 58.84 | 0.20% | 81,240 |
| Sep 5, 2025 | 59.48 | 59.48 | 58.70 | 59.26 | 58.72 | -0.37% | 63,582 |
| Sep 4, 2025 | 59.47 | 59.50 | 58.50 | 59.48 | 58.94 | 0.03% | 41,361 |
| Sep 3, 2025 | 59.98 | 59.99 | 58.10 | 59.46 | 58.92 | -0.03% | 30,326 |
| Sep 2, 2025 | 59.00 | 59.70 | 57.89 | 59.48 | 58.94 | 0.83% | 63,089 |
| Sep 1, 2025 | 61.61 | 61.61 | 58.96 | 58.99 | 58.46 | -5.78% | 17,552 |
| Aug 29, 2025 | 61.60 | 62.97 | 61.35 | 62.61 | 61.45 | 2.98% | 8,157 |
| Aug 28, 2025 | 60.28 | 61.39 | 60.21 | 60.80 | 59.67 | 0.53% | 7,916 |
| Aug 27, 2025 | 59.93 | 60.49 | 59.92 | 60.48 | 59.36 | 0.93% | 5,844 |
| Aug 26, 2025 | 59.89 | 60.40 | 59.40 | 59.92 | 58.81 | 1.32% | 8,613 |
| Aug 25, 2025 | 58.13 | 60.07 | 58.05 | 59.14 | 58.04 | 1.90% | 13,622 |
| Aug 22, 2025 | 57.89 | 58.25 | 56.99 | 58.04 | 56.96 | 0.33% | - |
| Aug 21, 2025 | 57.58 | 58.20 | 57.44 | 57.85 | 56.78 | 0.57% | 5,470 |
| Aug 20, 2025 | 57.37 | 57.76 | 57.23 | 57.52 | 56.45 | 0.74% | 6,611 |
| Aug 19, 2025 | 56.71 | 57.38 | 56.71 | 57.10 | 56.04 | 0.88% | 10,244 |
| Aug 18, 2025 | 55.32 | 56.60 | 55.32 | 56.60 | 55.55 | 1.62% | 10,382 |
| Aug 15, 2025 | 54.92 | 55.71 | 54.92 | 55.70 | 54.67 | 1.59% | 9,900 |
| Aug 14, 2025 | 54.20 | 54.90 | 54.20 | 54.83 | 53.81 | 1.27% | 6,608 |
| Aug 13, 2025 | 53.52 | 54.26 | 53.52 | 54.14 | 53.14 | 1.16% | 7,868 |
| Aug 12, 2025 | 53.10 | 53.88 | 53.10 | 53.52 | 52.53 | 0.94% | 6,649 |
| Aug 11, 2025 | 53.50 | 53.89 | 53.02 | 53.02 | 52.04 | -0.90% | 7,561 |
| Aug 8, 2025 | 52.84 | 53.86 | 52.84 | 53.50 | 52.51 | 0.81% | 7,839 |
| Aug 7, 2025 | 53.48 | 53.76 | 52.70 | 53.07 | 52.09 | 0.23% | 8,721 |
| Aug 6, 2025 | 52.16 | 52.95 | 52.04 | 52.95 | 51.97 | 1.44% | 7,989 |
| Aug 5, 2025 | 52.08 | 52.48 | 51.90 | 52.20 | 51.23 | 0.21% | 9,335 |
| Aug 4, 2025 | 53.20 | 53.36 | 51.50 | 52.09 | 51.12 | -2.40% | 21,931 |