Fundo de Investimento Imobiliário - FII Torre Norte (BVMF:TRNT11)
Brazil · Delayed Price · Currency is BRL 98.00
0.00 (0.00%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 97.99 | 98.00 | 97.99 | 98.00 | - | - | 100 |
| Jul 30, 2025 | 97.49 | 98.00 | 97.49 | 98.00 | - | 0.51% | 55 |
| Jul 29, 2025 | 97.47 | 97.50 | 97.00 | 97.50 | - | 0.52% | 529 |
| Jul 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.52% | 19 |
| Jul 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 79 |
| Jul 24, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | - | -0.52% | 119 |
| Jul 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | - | 100 |
| Jul 22, 2025 | 97.00 | 97.00 | 96.99 | 97.00 | - | - | 400 |
| Jul 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1.55% | 1 |
| Jul 18, 2025 | 95.53 | 95.53 | 95.52 | 95.52 | - | 0.02% | 68 |
| Jul 17, 2025 | 97.99 | 98.00 | 95.50 | 95.50 | - | -2.55% | 1,600 |
| Jul 16, 2025 | 97.99 | 98.00 | 97.99 | 98.00 | - | - | 100 |
| Jul 15, 2025 | 97.99 | 98.00 | 97.99 | 98.00 | - | 0.51% | 200 |
| Jul 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 32 |
| Jul 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 99 |
| Jul 10, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | - | -0.51% | 150 |
| Jul 9, 2025 | 97.99 | 98.00 | 97.99 | 98.00 | - | 1.03% | 102 |
| Jul 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -0.99% | 10 |
| Jul 7, 2025 | 96.50 | 97.97 | 96.50 | 97.97 | - | 2.05% | 11 |
| Jul 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.04% | 4 |
| Jul 2, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | - | -3.02% | 1 |
| Jul 1, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | - | -0.02% | 1 |
| Jun 30, 2025 | 97.99 | 98.00 | 97.99 | 97.99 | - | 3.67% | 510 |
| Jun 27, 2025 | 97.99 | 98.00 | 94.52 | 94.52 | - | -3.55% | 1,104 |
| Jun 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1.03% | 101 |
| Jun 25, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | - | -1.01% | 111 |
| Jun 24, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | - | -0.01% | 100 |
| Jun 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 0.51% | 100 |
| Jun 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -0.51% | 19 |
| Jun 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | - | 100 |
| Jun 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 0.51% | 100 |
| Jun 16, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | - | - | 120 |
| Jun 13, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | - | -0.51% | 118 |
| Jun 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | - | 100 |
| Jun 11, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | - | -2.00% | 1,169 |
| Jun 10, 2025 | 99.97 | 100.00 | 99.97 | 100.00 | - | 1.47% | 57 |
| Jun 6, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | - | 0.56% | 19 |
| Jun 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | - | 19 |
| Jun 4, 2025 | 98.06 | 98.06 | 98.00 | 98.00 | - | - | 814 |
| Jun 2, 2025 | 100.01 | 100.02 | 97.50 | 98.00 | - | -4.85% | 808 |
| May 30, 2025 | 101.99 | 102.99 | 101.99 | 102.99 | - | 4.56% | 170 |
| May 29, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | - | 12 |
| May 28, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | 0.51% | 1 |
| May 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | - | 51 |
| May 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 0.51% | 18 |
| May 23, 2025 | 98.00 | 98.01 | 97.50 | 97.50 | - | - | 206 |
| May 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -0.51% | 9 |
| May 21, 2025 | 97.69 | 98.00 | 97.69 | 98.00 | - | 2.83% | 248 |
| May 19, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | - | -0.15% | 17 |
| May 16, 2025 | 95.50 | 95.50 | 95.44 | 95.44 | - | -2.30% | 102 |