SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 54.28
+2.23 (4.28%)
Last updated: Oct 8, 2026, 5:00 PM GMT-3
BVMF:TRBL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 52.00 | 54.46 | 51.79 | 54.28 | 54.28 | 4.28% | 13,333 |
| Oct 7, 2026 | 50.80 | 52.92 | 50.79 | 52.05 | 52.05 | 2.46% | 17,297 |
| Oct 6, 2026 | 50.89 | 51.30 | 49.73 | 50.80 | 50.80 | 2.42% | 13,310 |
| Oct 5, 2026 | 51.30 | 52.40 | 49.30 | 49.60 | 49.60 | -1.74% | 14,957 |
| Oct 2, 2026 | 49.55 | 50.72 | 49.17 | 50.48 | 50.48 | 1.77% | 10,453 |
| Oct 1, 2026 | 49.85 | 50.19 | 49.00 | 49.60 | 49.60 | -1.57% | 6,959 |
| Sep 30, 2026 | 51.14 | 51.34 | 50.78 | 50.83 | 50.39 | -0.61% | 5,309 |
| Sep 29, 2026 | 49.99 | 51.45 | 49.99 | 51.14 | 50.70 | 0.27% | 4,456 |
| Sep 28, 2026 | 51.04 | 51.55 | 49.61 | 51.00 | 50.56 | -0.04% | 11,376 |
| Sep 25, 2026 | 49.60 | 51.02 | 49.25 | 51.02 | 50.58 | 3.59% | 9,176 |
| Sep 24, 2026 | 49.06 | 49.96 | 48.85 | 49.25 | 48.82 | 1.40% | 14,438 |
| Sep 23, 2026 | 50.30 | 50.90 | 48.20 | 48.57 | 48.15 | -4.39% | 18,547 |
| Sep 22, 2026 | 51.52 | 52.24 | 49.60 | 50.80 | 50.36 | -1.40% | 19,580 |
| Sep 21, 2026 | 51.80 | 52.48 | 51.06 | 51.52 | 51.07 | -0.54% | 9,880 |
| Sep 18, 2026 | 51.82 | 53.00 | 51.00 | 51.80 | 51.35 | 4.44% | 20,980 |
| Sep 17, 2026 | 50.71 | 50.90 | 48.50 | 49.60 | 49.17 | -0.54% | 8,598 |
| Sep 16, 2026 | 50.63 | 51.40 | 49.29 | 49.87 | 49.44 | -1.50% | 13,124 |
| Sep 15, 2026 | 50.79 | 51.54 | 50.50 | 50.63 | 50.19 | 0.16% | 7,702 |
| Sep 14, 2026 | 49.32 | 50.75 | 48.92 | 50.55 | 50.11 | 2.45% | 7,043 |
| Sep 11, 2026 | 49.10 | 49.77 | 48.40 | 49.34 | 48.91 | 1.07% | 7,850 |
| Sep 10, 2026 | 48.80 | 49.36 | 48.67 | 48.82 | 48.40 | 0.04% | 3,760 |
| Sep 9, 2026 | 49.00 | 49.98 | 48.60 | 48.80 | 48.38 | -2.20% | 5,993 |
| Sep 8, 2026 | 49.15 | 50.35 | 49.10 | 49.90 | 49.47 | 1.51% | 9,436 |
| Sep 4, 2026 | 49.20 | 49.48 | 48.12 | 49.16 | 48.73 | 0.92% | 8,146 |
| Sep 3, 2026 | 49.66 | 50.40 | 48.71 | 48.71 | 48.29 | -0.94% | 11,190 |
| Sep 2, 2026 | 46.46 | 49.75 | 46.16 | 49.17 | 48.74 | 5.06% | 35,460 |
| Sep 1, 2026 | 49.46 | 49.65 | 46.00 | 46.80 | 46.39 | -5.38% | 18,625 |
| Aug 31, 2026 | 48.35 | 51.92 | 48.35 | 49.90 | 49.03 | 1.88% | 12,596 |
| Aug 28, 2026 | 50.90 | 52.91 | 48.27 | 48.98 | 48.13 | -4.15% | 58,771 |
| Aug 27, 2026 | 47.00 | 51.10 | 46.69 | 51.10 | 50.21 | 8.72% | 18,964 |
| Aug 26, 2026 | 48.00 | 48.00 | 46.52 | 47.00 | 46.18 | -1.09% | 12,299 |
| Aug 25, 2026 | 44.00 | 47.90 | 43.67 | 47.52 | 46.69 | 5.76% | 263,086 |
| Aug 24, 2026 | 46.77 | 48.14 | 44.71 | 44.93 | 44.15 | -3.56% | 19,905 |
| Aug 21, 2026 | 47.00 | 47.00 | 45.57 | 46.59 | 45.78 | -0.62% | 26,337 |
| Aug 20, 2026 | 47.39 | 48.22 | 46.33 | 46.88 | 46.06 | -0.09% | 16,129 |
| Aug 19, 2026 | 47.21 | 48.50 | 46.90 | 46.92 | 46.10 | -0.61% | 9,282 |
| Aug 18, 2026 | 49.09 | 49.50 | 46.81 | 47.21 | 46.39 | -3.26% | 14,874 |
| Aug 17, 2026 | 49.68 | 50.38 | 48.62 | 48.80 | 47.95 | -1.81% | 8,995 |
| Aug 14, 2026 | 49.70 | 51.78 | 49.47 | 49.70 | 48.84 | - | 14,692 |
| Aug 13, 2026 | 49.45 | 51.19 | 49.45 | 49.70 | 48.84 | 0.51% | 12,503 |
| Aug 12, 2026 | 50.00 | 50.58 | 49.21 | 49.45 | 48.59 | -0.96% | 10,562 |
| Aug 11, 2026 | 51.13 | 51.97 | 49.80 | 49.93 | 49.06 | -2.21% | 13,151 |
| Aug 10, 2026 | 51.00 | 52.00 | 50.97 | 51.06 | 50.17 | 0.04% | 13,554 |
| Aug 7, 2026 | 51.79 | 52.54 | 50.71 | 51.04 | 50.15 | -1.37% | 9,198 |
| Aug 6, 2026 | 52.01 | 52.50 | 51.36 | 51.75 | 50.85 | -1.43% | 9,744 |
| Aug 5, 2026 | 53.26 | 53.82 | 52.50 | 52.50 | 51.59 | -1.13% | 14,428 |
| Aug 4, 2026 | 55.00 | 55.10 | 53.08 | 53.10 | 52.18 | -2.96% | 12,705 |
| Aug 3, 2026 | 57.14 | 57.39 | 54.27 | 54.72 | 53.77 | -4.17% | 27,402 |
| Jul 31, 2026 | 57.00 | 58.22 | 57.00 | 57.54 | 56.11 | -0.24% | 7,716 |
| Jul 30, 2026 | 57.17 | 57.88 | 56.82 | 57.68 | 56.24 | 0.89% | 8,867 |