Fundo de Investimento Imobiliário - FII Torre Norte (BVMF:TRNT11)
Brazil · Delayed Price · Currency is BRL 105.00
-0.01 (-0.01%)
Last updated: Mar 6, 2026, 3:11 PM GMT-3
BVMF:TRNT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.01% | 185 |
| Mar 5, 2026 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 0.01% | 1 |
| Mar 4, 2026 | 106.88 | 110.00 | 103.01 | 105.00 | 105.00 | -1.76% | 1,508 |
| Mar 3, 2026 | 105.56 | 106.89 | 105.56 | 106.88 | 106.88 | 0.04% | 201 |
| Feb 27, 2026 | 106.04 | 106.84 | 97.50 | 106.84 | 106.84 | 1.76% | 62 |
| Feb 26, 2026 | 99.99 | 104.99 | 99.99 | 104.99 | 104.99 | 6.05% | 2 |
| Feb 25, 2026 | 106.87 | 106.87 | 99.00 | 99.00 | 99.00 | 2.06% | 2 |
| Feb 24, 2026 | 97.00 | 97.01 | 97.00 | 97.00 | 97.00 | -1.02% | 101 |
| Feb 13, 2026 | 94.99 | 98.00 | 94.99 | 98.00 | 98.00 | 4.26% | 5 |
| Feb 11, 2026 | 93.82 | 94.01 | 93.60 | 94.00 | 94.00 | 0.21% | 350 |
| Feb 10, 2026 | 95.51 | 95.51 | 93.50 | 93.80 | 93.80 | -1.26% | 1,141 |
| Feb 6, 2026 | 97.39 | 97.39 | 95.00 | 95.00 | 95.00 | -2.09% | 503 |
| Feb 5, 2026 | 97.04 | 97.04 | 97.03 | 97.03 | 97.03 | - | 2 |
| Feb 4, 2026 | 97.03 | 97.04 | 97.03 | 97.03 | 97.03 | 0.01% | 22 |
| Feb 3, 2026 | 110.97 | 110.97 | 97.02 | 97.02 | 97.02 | -12.57% | 251 |
| Feb 2, 2026 | 105.00 | 110.97 | 104.80 | 110.97 | 110.97 | 16.81% | 126 |
| Jan 30, 2026 | 95.00 | 95.00 | 94.99 | 95.00 | 95.00 | 1.06% | 132 |
| Jan 27, 2026 | 94.04 | 94.04 | 94.00 | 94.00 | 94.00 | -1.65% | 102 |
| Jan 23, 2026 | 94.00 | 95.58 | 94.00 | 95.58 | 95.58 | 1.69% | 8,509 |
| Jan 22, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 100 |
| Jan 21, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -0.01% | 100 |
| Jan 20, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 0.52% | 156 |
| Jan 19, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | -0.52% | 1 |
| Jan 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.67% | 42 |
| Jan 15, 2026 | 93.99 | 95.60 | 93.99 | 95.60 | 95.60 | 3.35% | 231 |
| Jan 14, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | 527 |
| Jan 13, 2026 | 94.00 | 94.00 | 93.50 | 94.00 | 94.00 | - | 1,283 |
| Jan 12, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 514 |
| Jan 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 31 |
| Jan 8, 2026 | 95.02 | 95.02 | 94.00 | 94.00 | 94.00 | -1.65% | 445 |
| Jan 7, 2026 | 95.58 | 95.59 | 95.58 | 95.58 | 95.58 | 1.13% | 135 |
| Jan 6, 2026 | 95.57 | 95.61 | 94.51 | 94.51 | 94.51 | 0.54% | 2,518 |
| Jan 5, 2026 | 95.50 | 95.60 | 94.00 | 94.00 | 94.00 | -1.05% | 621 |
| Jan 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 89 |
| Dec 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1 |
| Dec 26, 2025 | 95.00 | 95.00 | 94.51 | 95.00 | 95.00 | 0.53% | 45 |
| Dec 22, 2025 | 94.51 | 94.51 | 94.50 | 94.50 | 94.50 | -0.53% | 5 |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 112 |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | 101 |
| Dec 15, 2025 | 94.54 | 94.54 | 94.50 | 94.50 | 94.50 | 0.52% | 3 |
| Dec 12, 2025 | 94.51 | 94.51 | 94.00 | 94.01 | 94.01 | -0.94% | 88 |
| Dec 11, 2025 | 95.00 | 95.00 | 94.50 | 94.90 | 94.90 | -0.11% | 136 |
| Dec 10, 2025 | 94.51 | 95.00 | 94.51 | 95.00 | 95.00 | 0.53% | 110 |
| Dec 9, 2025 | 94.99 | 95.00 | 94.50 | 94.50 | 94.50 | -0.52% | 125 |
| Dec 8, 2025 | 94.50 | 94.99 | 94.50 | 94.99 | 94.99 | 0.53% | 4 |
| Dec 5, 2025 | 94.50 | 94.50 | 94.49 | 94.49 | 94.49 | -0.01% | 101 |
| Dec 4, 2025 | 94.48 | 94.50 | 94.48 | 94.50 | 94.50 | 0.53% | 884 |
| Dec 3, 2025 | 94.49 | 94.49 | 94.00 | 94.00 | 94.00 | -0.53% | 192 |
| Dec 2, 2025 | 95.00 | 95.00 | 94.49 | 94.50 | 94.50 | - | 323 |