TRX REAL ESTATE FUNDO DE INVESTIMENTO IMOBILIÁRIO - FII (BVMF:TRXF11)
Brazil · Delayed Price · Currency is BRL 91.90
+0.21 (0.23%)
At close: Mar 13, 2026
BVMF:TRXF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 91.80 | 91.90 | 91.70 | 91.90 | 91.90 | 0.23% | 302,270 |
| Mar 12, 2026 | 91.90 | 91.96 | 91.50 | 91.69 | 91.69 | -0.23% | 196,707 |
| Mar 11, 2026 | 91.99 | 91.99 | 91.68 | 91.90 | 91.90 | 0.01% | 226,047 |
| Mar 10, 2026 | 91.95 | 92.03 | 91.53 | 91.89 | 91.89 | -0.11% | 279,421 |
| Mar 9, 2026 | 92.15 | 92.16 | 91.51 | 91.99 | 91.99 | 0.03% | 320,795 |
| Mar 6, 2026 | 92.01 | 92.19 | 91.93 | 91.96 | 91.96 | 0.04% | 196,182 |
| Mar 5, 2026 | 92.25 | 92.25 | 91.86 | 91.92 | 91.92 | -0.09% | 246,948 |
| Mar 4, 2026 | 92.73 | 92.80 | 91.95 | 92.00 | 92.00 | -0.58% | 331,452 |
| Mar 3, 2026 | 92.71 | 92.78 | 92.54 | 92.54 | 92.54 | -0.13% | 189,617 |
| Mar 2, 2026 | 92.50 | 92.90 | 92.50 | 92.66 | 92.66 | -0.32% | 241,108 |
| Feb 27, 2026 | 93.15 | 93.28 | 92.93 | 92.96 | 92.03 | -0.05% | 1,011,287 |
| Feb 26, 2026 | 93.07 | 93.19 | 92.94 | 93.01 | 92.08 | - | 282,255 |
| Feb 25, 2026 | 93.20 | 93.26 | 92.98 | 93.01 | 92.08 | 0.01% | 287,937 |
| Feb 24, 2026 | 93.17 | 93.42 | 92.95 | 93.00 | 92.07 | - | 277,231 |
| Feb 23, 2026 | 93.11 | 93.18 | 92.96 | 93.00 | 92.07 | -0.05% | 226,661 |
| Feb 20, 2026 | 93.20 | 93.20 | 92.94 | 93.05 | 92.12 | 0.05% | 266,603 |
| Feb 19, 2026 | 93.15 | 93.35 | 92.93 | 93.00 | 92.07 | 0.02% | 221,664 |
| Feb 18, 2026 | 93.19 | 93.39 | 92.97 | 92.98 | 92.05 | -0.13% | 217,362 |
| Feb 13, 2026 | 93.12 | 93.45 | 93.01 | 93.10 | 92.17 | -0.02% | 273,841 |
| Feb 12, 2026 | 93.20 | 93.65 | 92.96 | 93.12 | 92.19 | 0.01% | 174,549 |
| Feb 11, 2026 | 93.00 | 93.28 | 92.86 | 93.11 | 92.18 | 0.24% | 203,941 |
| Feb 10, 2026 | 93.20 | 93.20 | 92.77 | 92.89 | 91.96 | -0.16% | 222,586 |
| Feb 9, 2026 | 94.26 | 94.26 | 93.00 | 93.04 | 92.11 | -0.49% | 252,999 |
| Feb 6, 2026 | 94.20 | 94.20 | 93.20 | 93.50 | 92.56 | -0.47% | 234,755 |
| Feb 5, 2026 | 94.50 | 94.50 | 93.93 | 93.94 | 93.00 | -0.61% | 207,964 |
| Feb 4, 2026 | 94.75 | 94.82 | 94.40 | 94.52 | 93.57 | -0.02% | 183,704 |
| Feb 3, 2026 | 94.59 | 94.72 | 94.36 | 94.54 | 93.59 | 0.19% | 199,504 |
| Feb 2, 2026 | 95.14 | 95.14 | 94.35 | 94.36 | 93.42 | -1.08% | 240,985 |
| Jan 30, 2026 | 95.39 | 95.55 | 95.29 | 95.39 | 93.51 | -0.01% | 315,957 |
| Jan 29, 2026 | 95.49 | 95.50 | 95.18 | 95.40 | 93.52 | -0.03% | 317,335 |
| Jan 28, 2026 | 95.60 | 95.70 | 95.14 | 95.43 | 93.55 | 0.03% | 267,875 |
| Jan 27, 2026 | 95.80 | 95.89 | 95.15 | 95.40 | 93.52 | -0.12% | 319,550 |
| Jan 26, 2026 | 95.88 | 96.09 | 95.47 | 95.51 | 93.63 | -0.13% | 284,148 |
| Jan 23, 2026 | 95.70 | 95.84 | 95.44 | 95.63 | 93.75 | -0.08% | 248,966 |
| Jan 22, 2026 | 95.90 | 95.90 | 95.55 | 95.71 | 93.83 | 0.06% | 577,075 |
| Jan 21, 2026 | 96.25 | 96.25 | 95.64 | 95.65 | 93.77 | -0.26% | 218,240 |
| Jan 20, 2026 | 96.48 | 96.49 | 95.79 | 95.90 | 94.01 | -0.42% | 216,973 |
| Jan 19, 2026 | 96.50 | 96.59 | 96.18 | 96.30 | 94.41 | -0.20% | 171,495 |
| Jan 16, 2026 | 96.50 | 96.74 | 96.30 | 96.49 | 94.59 | 0.25% | 166,257 |
| Jan 15, 2026 | 96.60 | 96.75 | 96.25 | 96.25 | 94.36 | -0.03% | 162,403 |
| Jan 14, 2026 | 96.84 | 96.84 | 96.14 | 96.28 | 94.39 | -0.23% | 144,714 |
| Jan 13, 2026 | 97.00 | 97.04 | 94.97 | 96.50 | 94.60 | -0.52% | 238,452 |
| Jan 12, 2026 | 97.14 | 97.14 | 96.88 | 97.00 | 95.09 | -0.05% | 352,462 |
| Jan 9, 2026 | 97.00 | 97.14 | 96.85 | 97.05 | 95.14 | 0.07% | 163,425 |
| Jan 8, 2026 | 97.20 | 97.20 | 96.91 | 96.98 | 95.07 | 0.01% | 104,319 |
| Jan 7, 2026 | 97.15 | 97.28 | 96.91 | 96.97 | 95.06 | -0.20% | 157,617 |
| Jan 6, 2026 | 97.40 | 97.40 | 97.12 | 97.16 | 95.25 | -0.07% | 150,474 |
| Jan 5, 2026 | 97.38 | 97.40 | 97.00 | 97.23 | 95.32 | 0.22% | 171,047 |
| Jan 2, 2026 | 96.89 | 97.40 | 96.58 | 97.02 | 95.11 | -0.97% | 123,181 |
| Dec 30, 2025 | 97.80 | 97.97 | 97.37 | 97.97 | 96.04 | 0.28% | 190,321 |