SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 46.10
+1.16 (2.58%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:TRBL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.00 | 46.49 | 44.57 | 46.10 | 46.10 | 3.06% | 9,309 |
| Nov 5, 2026 | 45.45 | 47.00 | 44.04 | 44.73 | 44.73 | 1.68% | 18,409 |
| Nov 4, 2026 | 43.01 | 45.50 | 43.00 | 43.99 | 43.99 | 2.28% | 17,123 |
| Nov 3, 2026 | 44.91 | 45.50 | 43.00 | 43.01 | 43.01 | -4.23% | 9,710 |
| Oct 30, 2026 | 45.60 | 45.60 | 43.70 | 45.35 | 44.91 | -0.42% | 12,194 |
| Oct 29, 2026 | 45.80 | 46.50 | 45.21 | 45.54 | 45.10 | 0.09% | 8,284 |
| Oct 28, 2026 | 47.03 | 47.49 | 45.02 | 45.50 | 45.06 | -2.28% | 14,777 |
| Oct 27, 2026 | 50.00 | 50.00 | 45.97 | 46.56 | 46.11 | -5.94% | 14,508 |
| Oct 26, 2026 | 51.85 | 51.85 | 48.51 | 49.50 | 49.02 | -7.61% | 9,282 |
| Oct 23, 2026 | 54.00 | 54.48 | 53.48 | 53.58 | 53.06 | -0.92% | 11,671 |
| Oct 22, 2026 | 54.10 | 54.10 | 53.35 | 54.08 | 53.56 | 1.03% | 9,513 |
| Oct 21, 2026 | 54.25 | 54.49 | 53.18 | 53.53 | 53.01 | -0.82% | 7,977 |
| Oct 20, 2026 | 52.73 | 54.34 | 52.70 | 53.97 | 53.45 | 2.33% | 6,805 |
| Oct 19, 2026 | 52.40 | 53.40 | 52.35 | 52.74 | 52.23 | -0.19% | 7,933 |
| Oct 16, 2026 | 52.19 | 53.29 | 52.19 | 52.84 | 52.33 | -0.28% | 3,686 |
| Oct 15, 2026 | 52.30 | 53.48 | 52.28 | 52.99 | 52.48 | 0.70% | 5,725 |
| Oct 14, 2026 | 52.32 | 53.07 | 52.32 | 52.62 | 52.11 | -0.55% | 5,032 |
| Oct 13, 2026 | 54.00 | 54.50 | 52.26 | 52.91 | 52.40 | -5.23% | 11,397 |
| Oct 9, 2026 | 54.50 | 55.99 | 53.01 | 55.83 | 55.29 | 2.86% | 16,886 |
| Oct 8, 2026 | 52.00 | 54.46 | 51.79 | 54.28 | 53.75 | 4.28% | 13,333 |
| Oct 7, 2026 | 50.80 | 52.92 | 50.79 | 52.05 | 51.54 | 2.46% | 17,198 |
| Oct 6, 2026 | 50.89 | 51.30 | 49.73 | 50.80 | 50.31 | 2.42% | 13,210 |
| Oct 5, 2026 | 51.30 | 52.40 | 49.30 | 49.60 | 49.12 | -1.74% | 14,948 |
| Oct 2, 2026 | 49.55 | 50.72 | 49.17 | 50.48 | 49.99 | 1.77% | 10,453 |
| Oct 1, 2026 | 49.85 | 50.19 | 49.00 | 49.60 | 49.12 | -1.57% | 6,959 |
| Sep 30, 2026 | 51.14 | 51.34 | 50.78 | 50.83 | 49.90 | -0.61% | 5,309 |
| Sep 29, 2026 | 49.99 | 51.45 | 49.99 | 51.14 | 50.21 | 0.27% | 4,456 |
| Sep 28, 2026 | 51.04 | 51.55 | 49.61 | 51.00 | 50.07 | -0.04% | 11,376 |
| Sep 25, 2026 | 49.60 | 51.02 | 49.25 | 51.02 | 50.09 | 3.59% | 9,176 |
| Sep 24, 2026 | 49.06 | 49.96 | 48.85 | 49.25 | 48.35 | 1.40% | 14,438 |
| Sep 23, 2026 | 50.30 | 50.90 | 48.20 | 48.57 | 47.68 | -4.39% | 18,547 |
| Sep 22, 2026 | 51.52 | 52.24 | 49.60 | 50.80 | 49.87 | -1.40% | 19,580 |
| Sep 21, 2026 | 51.80 | 52.48 | 51.06 | 51.52 | 50.58 | -0.54% | 9,880 |
| Sep 18, 2026 | 51.82 | 53.00 | 51.00 | 51.80 | 50.85 | 4.44% | 20,980 |
| Sep 17, 2026 | 50.71 | 50.90 | 48.50 | 49.60 | 48.69 | -0.54% | 8,598 |
| Sep 16, 2026 | 50.63 | 51.40 | 49.29 | 49.87 | 48.96 | -1.50% | 13,124 |
| Sep 15, 2026 | 50.79 | 51.54 | 50.50 | 50.63 | 49.70 | 0.16% | 7,702 |
| Sep 14, 2026 | 49.32 | 50.75 | 48.92 | 50.55 | 49.63 | 2.45% | 7,043 |
| Sep 11, 2026 | 49.10 | 49.77 | 48.40 | 49.34 | 48.44 | 1.07% | 7,850 |
| Sep 10, 2026 | 48.80 | 49.36 | 48.67 | 48.82 | 47.93 | 0.04% | 3,760 |
| Sep 9, 2026 | 49.00 | 49.98 | 48.60 | 48.80 | 47.91 | -2.20% | 5,993 |
| Sep 8, 2026 | 49.15 | 50.35 | 49.10 | 49.90 | 48.99 | 1.51% | 9,436 |
| Sep 4, 2026 | 49.20 | 49.48 | 48.12 | 49.16 | 48.26 | 0.92% | 8,146 |
| Sep 3, 2026 | 49.66 | 50.40 | 48.71 | 48.71 | 47.82 | -0.94% | 11,190 |
| Sep 2, 2026 | 46.46 | 49.75 | 46.16 | 49.17 | 48.27 | 5.06% | 35,460 |
| Sep 1, 2026 | 49.46 | 49.65 | 46.00 | 46.80 | 45.94 | -5.38% | 18,625 |
| Aug 31, 2026 | 48.35 | 51.92 | 48.35 | 49.90 | 48.56 | 1.88% | 12,596 |
| Aug 28, 2026 | 50.90 | 52.91 | 48.27 | 48.98 | 47.66 | -4.15% | 58,771 |
| Aug 27, 2026 | 47.00 | 51.10 | 46.69 | 51.10 | 49.72 | 8.72% | 18,964 |
| Aug 26, 2026 | 48.00 | 48.00 | 46.52 | 47.00 | 45.73 | -1.09% | 12,299 |