TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada (BVMF:TRXY11)
Brazil · Delayed Price · Currency is BRL 9.05
+0.05 (0.56%)
Last updated: Mar 11, 2026, 1:20 PM GMT-3
BVMF:TRXY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.45 | 9.45 | 8.81 | 9.00 | 9.00 | -4.36% | 58,368 |
| Mar 9, 2026 | 9.35 | 9.54 | 9.18 | 9.41 | 9.41 | 2.17% | 3,126 |
| Mar 6, 2026 | 9.26 | 9.35 | 9.15 | 9.21 | 9.21 | 0.55% | 5,953 |
| Mar 5, 2026 | 9.42 | 9.44 | 9.16 | 9.16 | 9.16 | -1.72% | 5,768 |
| Mar 4, 2026 | 9.40 | 9.75 | 9.30 | 9.32 | 9.32 | 0.22% | 5,271 |
| Mar 3, 2026 | 9.35 | 9.68 | 9.30 | 9.30 | 9.30 | - | 4,938 |
| Mar 2, 2026 | 9.75 | 9.94 | 8.78 | 9.30 | 9.30 | -3.63% | 19,040 |
| Feb 27, 2026 | 9.61 | 9.65 | 9.61 | 9.65 | 9.54 | - | 16,083 |
| Feb 26, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.54 | 0.42% | 9,214 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.60 | 9.61 | 9.50 | -0.31% | 955 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.60 | 9.64 | 9.53 | 0.31% | 3,839 |
| Feb 23, 2026 | 9.70 | 9.74 | 9.59 | 9.61 | 9.50 | -0.41% | 3,403 |
| Feb 20, 2026 | 9.57 | 9.70 | 9.57 | 9.65 | 9.54 | 0.94% | 1,336 |
| Feb 19, 2026 | 9.70 | 9.70 | 9.56 | 9.56 | 9.45 | -0.93% | 2,932 |
| Feb 18, 2026 | 9.50 | 9.65 | 9.44 | 9.65 | 9.54 | 1.58% | 5,326 |
| Feb 13, 2026 | 9.52 | 9.58 | 9.42 | 9.50 | 9.39 | -0.31% | 107,505 |
| Feb 12, 2026 | 9.53 | 9.53 | 9.40 | 9.53 | 9.42 | - | 5,634 |
| Feb 11, 2026 | 9.53 | 9.63 | 9.38 | 9.53 | 9.42 | - | 16,458 |
| Feb 10, 2026 | 9.40 | 9.53 | 9.34 | 9.53 | 9.42 | 1.38% | 6,065 |
| Feb 9, 2026 | 9.35 | 9.48 | 9.32 | 9.40 | 9.29 | 0.64% | 8,251 |
| Feb 6, 2026 | 9.45 | 9.54 | 9.34 | 9.34 | 9.23 | -0.11% | 10,161 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.24 | -2.20% | 4,428 |
| Feb 4, 2026 | 9.44 | 9.68 | 9.36 | 9.56 | 9.45 | 1.27% | 7,384 |
| Feb 3, 2026 | 9.70 | 9.70 | 9.40 | 9.44 | 9.33 | -0.42% | 3,542 |
| Feb 2, 2026 | 9.50 | 9.78 | 9.40 | 9.48 | 9.37 | -0.21% | 8,352 |
| Jan 30, 2026 | 9.44 | 9.63 | 9.40 | 9.50 | 9.28 | 0.64% | 9,343 |
| Jan 29, 2026 | 9.79 | 9.79 | 9.42 | 9.44 | 9.22 | -5.60% | 9,123 |
| Jan 28, 2026 | 9.41 | 10.00 | 9.37 | 10.00 | 9.77 | 6.27% | 16,363 |
| Jan 27, 2026 | 9.39 | 9.41 | 9.37 | 9.41 | 9.20 | 0.11% | 10,711 |
| Jan 26, 2026 | 9.42 | 9.42 | 9.35 | 9.40 | 9.19 | -0.21% | 8,416 |
| Jan 23, 2026 | 9.41 | 9.42 | 9.35 | 9.42 | 9.20 | 0.11% | 6,996 |
| Jan 22, 2026 | 9.58 | 9.59 | 9.41 | 9.41 | 9.20 | -1.77% | 6,807 |
| Jan 21, 2026 | 9.59 | 9.59 | 9.40 | 9.58 | 9.36 | - | 918 |
| Jan 20, 2026 | 9.62 | 9.62 | 9.40 | 9.58 | 9.19 | -0.42% | 4,657 |
| Jan 19, 2026 | 9.59 | 9.62 | 9.39 | 9.62 | 9.23 | 1.26% | 4,091 |
| Jan 16, 2026 | 9.40 | 9.70 | 9.40 | 9.50 | 9.11 | 1.06% | 3,663 |
| Jan 15, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.02 | -0.84% | 4,385 |
| Jan 14, 2026 | 9.89 | 10.49 | 9.40 | 9.48 | 9.09 | -4.15% | 9,029 |
| Jan 13, 2026 | 9.51 | 10.42 | 9.36 | 9.89 | 9.49 | 4.00% | 4,993 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.34 | 9.51 | 9.12 | 0.11% | 1,104 |
| Jan 9, 2026 | 9.36 | 9.69 | 9.36 | 9.50 | 9.11 | 0.74% | 4,571 |
| Jan 8, 2026 | 9.39 | 9.53 | 9.36 | 9.43 | 9.05 | 0.43% | 672 |
| Jan 7, 2026 | 9.49 | 9.74 | 9.20 | 9.39 | 9.01 | -1.05% | 3,628 |
| Jan 6, 2026 | 9.58 | 9.60 | 9.42 | 9.49 | 9.10 | 0.42% | 4,495 |
| Jan 5, 2026 | 9.79 | 9.80 | 9.44 | 9.45 | 9.07 | -3.47% | 3,226 |
| Jan 2, 2026 | 9.68 | 9.89 | 9.68 | 9.79 | 9.39 | 0.93% | 1,391 |
| Dec 30, 2025 | 9.63 | 9.70 | 9.52 | 9.70 | 9.18 | 1.15% | 3,448 |
| Dec 29, 2025 | 9.39 | 9.69 | 9.32 | 9.59 | 9.08 | 2.13% | 1,720 |
| Dec 26, 2025 | 9.69 | 9.69 | 9.29 | 9.39 | 8.89 | -3.10% | 2,115 |
| Dec 23, 2025 | 9.53 | 9.70 | 9.11 | 9.69 | 9.17 | 1.68% | 5,963 |