TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada (BVMF:TRXY11)
Brazil · Delayed Price · Currency is BRL 9.49
+0.08 (0.85%)
Last updated: Aug 22, 2025
BVMF:TRXY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.85% | 12 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.40 | 9.41 | - | -0.95% | 21 |
| Aug 20, 2025 | 9.51 | 9.54 | 9.30 | 9.50 | - | -0.52% | 30,064 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | - | -1.34% | 1,174 |
| Aug 18, 2025 | 9.55 | 9.70 | 9.55 | 9.68 | - | -0.21% | 1,598 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.69 | 9.70 | - | 1.89% | 1,076 |
| Aug 14, 2025 | 9.74 | 9.75 | 9.51 | 9.52 | - | -1.24% | 454 |
| Aug 13, 2025 | 9.46 | 9.64 | 9.44 | 9.64 | - | 1.05% | 378 |
| Aug 12, 2025 | 9.69 | 9.69 | 9.48 | 9.54 | - | -0.52% | 191 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.48 | 9.59 | - | -0.52% | 90 |
| Aug 8, 2025 | 9.65 | 9.66 | 9.47 | 9.64 | - | 0.10% | 199 |
| Aug 7, 2025 | 9.45 | 9.63 | 9.45 | 9.63 | - | -0.21% | 393 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.47 | 9.65 | - | -0.41% | 212 |
| Aug 5, 2025 | 9.57 | 9.69 | 9.44 | 9.69 | - | 1.04% | 26,788 |
| Aug 4, 2025 | 9.43 | 9.65 | 9.42 | 9.59 | - | 0.10% | 57 |
| Aug 1, 2025 | 9.66 | 9.66 | 9.58 | 9.58 | - | -1.03% | 41 |
| Jul 31, 2025 | 9.68 | 9.69 | 9.51 | 9.68 | - | 0.10% | 174 |
| Jul 30, 2025 | 9.69 | 9.69 | 9.50 | 9.67 | - | -0.10% | 31 |
| Jul 29, 2025 | 9.64 | 9.69 | 9.48 | 9.68 | - | 0.41% | 100 |
| Jul 28, 2025 | 9.64 | 9.64 | 9.44 | 9.64 | - | - | 370 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.44 | 9.64 | - | -0.10% | 773 |
| Jul 24, 2025 | 9.69 | 9.69 | 9.49 | 9.65 | - | -0.31% | 78,205 |
| Jul 23, 2025 | 9.71 | 9.71 | 9.44 | 9.68 | - | -0.31% | 635 |
| Jul 22, 2025 | 9.70 | 9.76 | 9.23 | 9.71 | - | 0.10% | 639 |
| Jul 21, 2025 | 9.78 | 9.78 | 9.56 | 9.70 | - | -0.41% | 8,926 |
| Jul 18, 2025 | 9.71 | 9.75 | 9.62 | 9.74 | - | 0.41% | 673 |
| Jul 17, 2025 | 9.80 | 9.80 | 9.40 | 9.70 | - | - | 2,003 |
| Jul 16, 2025 | 9.80 | 9.80 | 9.61 | 9.70 | - | - | 24,273 |
| Jul 15, 2025 | 9.71 | 9.80 | 9.54 | 9.70 | - | - | 21,328 |
| Jul 14, 2025 | 9.79 | 9.80 | 9.70 | 9.70 | - | - | 474 |
| Jul 11, 2025 | 9.39 | 9.70 | 9.39 | 9.70 | - | - | 132 |
| Jul 10, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | - | -1.02% | 19,800 |
| Jul 9, 2025 | 9.35 | 9.80 | 9.35 | 9.80 | - | 1.03% | 43,228 |
| Jul 8, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | - | -1.02% | 310 |
| Jul 7, 2025 | 9.80 | 9.80 | 9.30 | 9.80 | - | 0.31% | 84 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.77 | 9.77 | - | 1.77% | 150 |
| Jul 3, 2025 | 9.79 | 9.79 | 9.17 | 9.60 | - | -2.04% | 263 |
| Jul 2, 2025 | 9.43 | 9.80 | 9.13 | 9.80 | - | 3.92% | 50,197 |
| Jul 1, 2025 | 9.28 | 9.66 | 9.28 | 9.43 | - | -1.77% | 111 |
| Jun 30, 2025 | 9.29 | 9.60 | 9.16 | 9.60 | - | 3.34% | 612 |
| Jun 27, 2025 | 9.15 | 9.31 | 9.01 | 9.29 | - | 2.09% | 1,341 |
| Jun 26, 2025 | 9.60 | 9.60 | 9.09 | 9.10 | - | -5.21% | 199 |
| Jun 25, 2025 | 9.22 | 9.60 | 9.10 | 9.60 | - | 4.23% | 193 |
| Jun 24, 2025 | 9.22 | 9.22 | 9.20 | 9.21 | - | -0.11% | 205 |
| Jun 23, 2025 | 9.25 | 9.34 | 9.01 | 9.22 | - | 2.33% | 368 |
| Jun 20, 2025 | 9.01 | 9.25 | 9.00 | 9.01 | - | 0.11% | 317 |
| Jun 18, 2025 | 9.40 | 9.60 | 9.00 | 9.00 | - | -1.10% | 1,885 |
| Jun 17, 2025 | 9.12 | 9.22 | 9.10 | 9.10 | - | -0.33% | 2,359 |
| Jun 16, 2025 | 9.31 | 9.49 | 9.08 | 9.13 | - | -3.89% | 141 |
| Jun 13, 2025 | 9.22 | 9.50 | 9.05 | 9.50 | - | 4.28% | 57 |