SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 70.98
+0.26 (0.37%)
Last updated: May 12, 2026, 12:54 PM GMT-3
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 75.00 | 75.00 | 70.25 | 70.72 | 70.72 | -5.72% | 35,704 |
| May 8, 2026 | 75.78 | 76.16 | 75.00 | 75.01 | 75.01 | -0.83% | 9,281 |
| May 7, 2026 | 77.00 | 77.14 | 75.64 | 75.64 | 75.64 | -2.07% | 17,365 |
| May 6, 2026 | 77.67 | 79.05 | 77.01 | 77.24 | 77.24 | -4.00% | 18,291 |
| May 5, 2026 | 73.00 | 87.99 | 72.41 | 80.46 | 80.46 | 9.48% | 297,853 |
| May 4, 2026 | 74.25 | 74.25 | 70.24 | 73.49 | 73.49 | -1.88% | 85,956 |
| Apr 30, 2026 | 73.90 | 75.00 | 73.90 | 74.90 | 74.05 | 0.62% | 59,297 |
| Apr 29, 2026 | 75.25 | 75.25 | 73.90 | 74.44 | 73.60 | -1.08% | 15,713 |
| Apr 28, 2026 | 73.90 | 75.25 | 73.71 | 75.25 | 74.40 | 1.96% | 37,547 |
| Apr 27, 2026 | 76.24 | 76.78 | 73.66 | 73.80 | 72.96 | -3.18% | 37,977 |
| Apr 24, 2026 | 77.49 | 77.52 | 75.43 | 76.22 | 75.36 | -1.19% | 34,123 |
| Apr 23, 2026 | 77.66 | 78.14 | 77.11 | 77.14 | 76.26 | -1.04% | 14,868 |
| Apr 22, 2026 | 77.99 | 78.30 | 77.88 | 77.95 | 77.07 | -0.42% | 12,934 |
| Apr 20, 2026 | 77.93 | 78.35 | 77.60 | 78.28 | 77.39 | 0.40% | 19,851 |
| Apr 17, 2026 | 78.00 | 78.30 | 77.90 | 77.97 | 77.09 | 0.09% | 7,312 |
| Apr 16, 2026 | 78.01 | 78.10 | 77.81 | 77.90 | 77.02 | -0.14% | 7,935 |
| Apr 15, 2026 | 77.90 | 78.01 | 77.34 | 78.01 | 77.12 | 0.03% | 20,121 |
| Apr 14, 2026 | 77.96 | 78.00 | 77.95 | 77.99 | 77.10 | 0.06% | 9,913 |
| Apr 13, 2026 | 77.91 | 78.01 | 77.91 | 77.94 | 77.06 | -0.08% | 7,765 |
| Apr 10, 2026 | 77.92 | 78.04 | 77.92 | 78.00 | 77.11 | 0.10% | 5,988 |
| Apr 9, 2026 | 78.01 | 78.01 | 77.90 | 77.92 | 77.04 | -0.13% | 6,997 |
| Apr 8, 2026 | 77.95 | 78.05 | 77.90 | 78.02 | 77.13 | 0.09% | 5,664 |
| Apr 7, 2026 | 77.90 | 78.10 | 77.90 | 77.95 | 77.07 | 0.01% | 7,919 |
| Apr 6, 2026 | 77.80 | 78.06 | 77.74 | 77.94 | 77.06 | -0.01% | 13,382 |
| Apr 2, 2026 | 77.91 | 78.05 | 77.91 | 77.95 | 77.07 | -0.19% | 6,380 |
| Apr 1, 2026 | 77.05 | 78.39 | 77.05 | 78.10 | 77.21 | 0.26% | 14,684 |
| Mar 31, 2026 | 77.92 | 78.20 | 77.90 | 77.90 | 76.18 | -0.18% | 5,751 |
| Mar 30, 2026 | 77.99 | 78.04 | 77.90 | 78.04 | 76.31 | 0.03% | 32,390 |
| Mar 27, 2026 | 77.90 | 78.03 | 77.81 | 78.02 | 76.29 | -0.03% | 39,537 |
| Mar 26, 2026 | 77.81 | 78.10 | 77.81 | 78.04 | 76.31 | 0.01% | 29,375 |
| Mar 25, 2026 | 77.62 | 78.11 | 77.62 | 78.03 | 76.30 | 0.44% | 12,640 |
| Mar 24, 2026 | 77.64 | 78.42 | 77.64 | 77.69 | 75.97 | -0.35% | 8,762 |
| Mar 23, 2026 | 77.58 | 78.51 | 77.50 | 77.96 | 76.23 | -0.10% | 30,652 |
| Mar 20, 2026 | 77.97 | 78.10 | 77.68 | 78.04 | 76.31 | 0.05% | 19,507 |
| Mar 19, 2026 | 77.78 | 78.49 | 77.78 | 78.00 | 76.27 | -0.03% | 22,695 |
| Mar 18, 2026 | 78.08 | 78.09 | 77.95 | 78.02 | 76.29 | -0.09% | 9,285 |
| Mar 17, 2026 | 78.00 | 78.10 | 77.77 | 78.09 | 76.36 | -0.01% | 10,542 |
| Mar 16, 2026 | 76.69 | 78.23 | 76.08 | 78.10 | 76.37 | 1.84% | 29,030 |
| Mar 13, 2026 | 77.02 | 77.35 | 76.50 | 76.69 | 74.99 | -1.05% | 18,004 |
| Mar 12, 2026 | 78.24 | 78.68 | 76.62 | 77.50 | 75.78 | -1.71% | 35,645 |
| Mar 11, 2026 | 79.00 | 79.88 | 78.67 | 78.85 | 77.10 | -0.24% | 23,155 |
| Mar 10, 2026 | 78.00 | 79.41 | 78.00 | 79.04 | 77.29 | 0.88% | 15,391 |
| Mar 9, 2026 | 78.00 | 78.40 | 77.63 | 78.35 | 76.62 | -0.23% | 14,543 |
| Mar 6, 2026 | 78.79 | 78.79 | 78.13 | 78.53 | 76.79 | -0.14% | 12,772 |
| Mar 5, 2026 | 78.60 | 78.64 | 77.90 | 78.64 | 76.90 | 0.52% | 14,797 |
| Mar 4, 2026 | 76.41 | 78.50 | 76.41 | 78.23 | 76.50 | 2.18% | 15,993 |
| Mar 3, 2026 | 76.80 | 77.00 | 76.18 | 76.56 | 74.87 | -0.44% | 13,789 |
| Mar 2, 2026 | 77.95 | 78.34 | 76.46 | 76.90 | 75.20 | -2.23% | 23,654 |
| Feb 27, 2026 | 79.80 | 80.97 | 77.40 | 78.65 | 76.22 | -1.39% | 21,733 |
| Feb 26, 2026 | 79.34 | 81.00 | 79.34 | 79.76 | 77.30 | 0.49% | 18,281 |