SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil · Delayed Price · Currency is BRL 49.16
+0.45 (0.92%)
At close: Sep 4, 2026
BVMF:TRBL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 49.20 | 49.48 | 48.12 | 49.16 | 49.16 | 0.92% | 8,146 |
| Sep 3, 2026 | 49.66 | 50.40 | 48.71 | 48.71 | 48.71 | -0.94% | 11,190 |
| Sep 2, 2026 | 46.46 | 49.75 | 46.16 | 49.17 | 49.17 | 5.06% | 35,460 |
| Sep 1, 2026 | 49.46 | 49.65 | 46.00 | 46.80 | 46.80 | -5.38% | 18,625 |
| Aug 31, 2026 | 48.35 | 51.92 | 48.35 | 49.90 | 49.46 | 1.88% | 12,596 |
| Aug 28, 2026 | 50.90 | 52.91 | 48.27 | 48.98 | 48.55 | -4.15% | 58,771 |
| Aug 27, 2026 | 47.00 | 51.10 | 46.69 | 51.10 | 50.65 | 8.72% | 18,964 |
| Aug 26, 2026 | 48.00 | 48.00 | 46.52 | 47.00 | 46.59 | -1.09% | 12,299 |
| Aug 25, 2026 | 44.00 | 47.90 | 43.67 | 47.52 | 47.10 | 5.76% | 263,086 |
| Aug 24, 2026 | 46.77 | 48.14 | 44.71 | 44.93 | 44.53 | -3.56% | 19,905 |
| Aug 21, 2026 | 47.00 | 47.00 | 45.57 | 46.59 | 46.18 | -0.62% | 26,337 |
| Aug 20, 2026 | 47.39 | 48.22 | 46.33 | 46.88 | 46.47 | -0.09% | 16,129 |
| Aug 19, 2026 | 47.21 | 48.50 | 46.90 | 46.92 | 46.51 | -0.61% | 9,282 |
| Aug 18, 2026 | 49.09 | 49.50 | 46.81 | 47.21 | 46.79 | -3.26% | 14,874 |
| Aug 17, 2026 | 49.68 | 50.38 | 48.62 | 48.80 | 48.37 | -1.81% | 8,995 |
| Aug 14, 2026 | 49.70 | 51.78 | 49.47 | 49.70 | 49.26 | - | 14,692 |
| Aug 13, 2026 | 49.45 | 51.19 | 49.45 | 49.70 | 49.26 | 0.51% | 12,503 |
| Aug 12, 2026 | 50.00 | 50.58 | 49.21 | 49.45 | 49.01 | -0.96% | 10,562 |
| Aug 11, 2026 | 51.13 | 51.97 | 49.80 | 49.93 | 49.49 | -2.21% | 13,151 |
| Aug 10, 2026 | 51.00 | 52.00 | 50.97 | 51.06 | 50.61 | 0.04% | 13,554 |
| Aug 7, 2026 | 51.79 | 52.54 | 50.71 | 51.04 | 50.59 | -1.37% | 9,198 |
| Aug 6, 2026 | 52.01 | 52.50 | 51.36 | 51.75 | 51.29 | -1.43% | 9,744 |
| Aug 5, 2026 | 53.26 | 53.82 | 52.50 | 52.50 | 52.04 | -1.13% | 14,428 |
| Aug 4, 2026 | 55.00 | 55.10 | 53.08 | 53.10 | 52.63 | -2.96% | 12,705 |
| Aug 3, 2026 | 57.14 | 57.39 | 54.27 | 54.72 | 54.24 | -4.17% | 27,402 |
| Jul 31, 2026 | 57.00 | 58.22 | 57.00 | 57.54 | 56.60 | -0.24% | 7,716 |
| Jul 30, 2026 | 57.17 | 57.88 | 56.82 | 57.68 | 56.73 | 0.89% | 8,867 |
| Jul 29, 2026 | 57.20 | 57.54 | 56.80 | 57.17 | 56.23 | -0.12% | 5,009 |
| Jul 28, 2026 | 56.98 | 58.00 | 56.60 | 57.24 | 56.30 | 0.42% | 6,693 |
| Jul 27, 2026 | 57.22 | 57.60 | 55.82 | 57.00 | 56.07 | 1.50% | 14,285 |
| Jul 24, 2026 | 56.60 | 56.96 | 56.00 | 56.16 | 55.24 | -0.78% | 7,045 |
| Jul 23, 2026 | 56.03 | 56.77 | 56.02 | 56.60 | 55.67 | 0.86% | 11,287 |
| Jul 22, 2026 | 59.08 | 59.53 | 56.12 | 56.12 | 55.20 | -5.74% | 23,073 |
| Jul 21, 2026 | 59.76 | 60.13 | 58.82 | 59.54 | 58.56 | -0.35% | 13,657 |
| Jul 20, 2026 | 61.48 | 61.86 | 59.32 | 59.75 | 58.77 | -2.69% | 20,317 |
| Jul 17, 2026 | 61.27 | 61.89 | 60.95 | 61.40 | 60.39 | 0.21% | 8,640 |
| Jul 16, 2026 | 60.30 | 61.30 | 59.71 | 61.27 | 60.27 | 1.78% | 6,105 |
| Jul 15, 2026 | 60.49 | 60.90 | 59.92 | 60.20 | 59.21 | 0.33% | 13,035 |
| Jul 14, 2026 | 58.92 | 60.53 | 58.92 | 60.00 | 59.02 | 1.83% | 10,802 |
| Jul 13, 2026 | 59.55 | 59.62 | 58.50 | 58.92 | 57.95 | -0.82% | 6,365 |
| Jul 10, 2026 | 59.43 | 59.84 | 58.75 | 59.41 | 58.44 | -0.05% | 7,856 |
| Jul 9, 2026 | 59.27 | 59.66 | 58.60 | 59.44 | 58.47 | 1.30% | 6,990 |
| Jul 8, 2026 | 57.49 | 59.09 | 57.05 | 58.68 | 57.72 | 2.18% | 22,248 |
| Jul 7, 2026 | 57.55 | 57.72 | 56.45 | 57.43 | 56.49 | 0.05% | 10,418 |
| Jul 6, 2026 | 58.04 | 58.04 | 57.20 | 57.40 | 56.46 | -0.43% | 6,506 |
| Jul 3, 2026 | 57.65 | 58.08 | 56.76 | 57.65 | 56.70 | 1.57% | 32,371 |
| Jul 2, 2026 | 58.45 | 58.73 | 55.98 | 56.76 | 55.83 | -2.31% | 47,118 |
| Jul 1, 2026 | 59.30 | 59.30 | 55.13 | 58.10 | 57.15 | -3.01% | 62,715 |
| Jun 30, 2026 | 62.61 | 63.22 | 62.06 | 62.58 | 58.92 | 0.94% | 17,694 |
| Jun 29, 2026 | 61.80 | 62.86 | 61.80 | 62.00 | 58.37 | -0.23% | 12,604 |