TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada (BVMF:TRXY11)
Brazil · Delayed Price · Currency is BRL 8.65
0.00 (0.00%)
Last updated: May 8, 2026, 5:00 PM GMT-3
BVMF:TRXY11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | - | 80,805 |
| May 7, 2026 | 8.70 | 8.71 | 8.64 | 8.65 | 8.65 | -0.35% | 15,727 |
| May 6, 2026 | 8.72 | 8.72 | 8.56 | 8.68 | 8.68 | -0.80% | 10,959 |
| May 5, 2026 | 8.65 | 8.85 | 8.64 | 8.75 | 8.75 | 1.16% | 17,037 |
| May 4, 2026 | 8.80 | 8.81 | 8.51 | 8.65 | 8.65 | -2.15% | 37,743 |
| Apr 30, 2026 | 8.93 | 8.96 | 8.50 | 8.84 | 8.73 | -0.90% | 28,302 |
| Apr 29, 2026 | 8.90 | 8.93 | 8.83 | 8.92 | 8.81 | 1.25% | 6,227 |
| Apr 28, 2026 | 8.90 | 8.90 | 8.78 | 8.81 | 8.70 | -0.79% | 9,535 |
| Apr 27, 2026 | 8.94 | 8.99 | 8.62 | 8.88 | 8.77 | -0.22% | 26,578 |
| Apr 24, 2026 | 8.92 | 8.94 | 8.85 | 8.90 | 8.79 | -0.34% | 7,999 |
| Apr 23, 2026 | 8.90 | 8.95 | 8.89 | 8.93 | 8.82 | 0.34% | 7,416 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.79 | -0.67% | 13,470 |
| Apr 20, 2026 | 9.01 | 9.01 | 8.91 | 8.96 | 8.85 | - | 4,435 |
| Apr 17, 2026 | 9.05 | 9.05 | 8.89 | 8.96 | 8.85 | -0.44% | 38,580 |
| Apr 16, 2026 | 9.02 | 9.08 | 8.95 | 9.00 | 8.89 | -0.11% | 7,641 |
| Apr 15, 2026 | 9.05 | 9.11 | 8.98 | 9.01 | 8.90 | -0.44% | 6,876 |
| Apr 14, 2026 | 9.06 | 9.13 | 8.95 | 9.05 | 8.94 | 0.44% | 160,889 |
| Apr 13, 2026 | 9.09 | 9.66 | 8.96 | 9.01 | 8.90 | -0.88% | 29,095 |
| Apr 10, 2026 | 9.08 | 9.09 | 8.96 | 9.09 | 8.98 | 0.11% | 13,025 |
| Apr 9, 2026 | 9.06 | 9.08 | 8.94 | 9.08 | 8.97 | 1.11% | 18,918 |
| Apr 8, 2026 | 9.24 | 9.24 | 8.95 | 8.98 | 8.87 | -2.81% | 12,388 |
| Apr 7, 2026 | 8.97 | 9.24 | 8.97 | 9.24 | 9.13 | 1.43% | 5,184 |
| Apr 6, 2026 | 9.19 | 9.19 | 8.97 | 9.11 | 9.00 | 0.22% | 3,722 |
| Apr 2, 2026 | 9.10 | 9.10 | 9.04 | 9.09 | 8.98 | 0.44% | 3,045 |
| Apr 1, 2026 | 9.07 | 9.10 | 9.05 | 9.05 | 8.94 | -0.55% | 2,155 |
| Mar 31, 2026 | 9.08 | 9.17 | 9.05 | 9.10 | 8.88 | 0.33% | 13,931 |
| Mar 30, 2026 | 9.02 | 9.19 | 9.02 | 9.07 | 8.85 | 1.57% | 4,854 |
| Mar 27, 2026 | 9.17 | 9.25 | 8.71 | 8.93 | 8.71 | -1.54% | 45,844 |
| Mar 26, 2026 | 9.24 | 9.24 | 8.90 | 9.07 | 8.85 | -1.84% | 5,564 |
| Mar 25, 2026 | 9.23 | 9.24 | 9.03 | 9.24 | 9.01 | -0.11% | 4,177 |
| Mar 24, 2026 | 9.19 | 9.25 | 9.00 | 9.25 | 9.02 | 1.65% | 10,288 |
| Mar 23, 2026 | 9.17 | 9.30 | 8.73 | 9.10 | 8.88 | 0.33% | 16,581 |
| Mar 20, 2026 | 8.97 | 9.35 | 8.50 | 9.07 | 8.85 | 2.14% | 17,976 |
| Mar 19, 2026 | 9.09 | 9.22 | 8.88 | 8.88 | 8.66 | -1.33% | 5,847 |
| Mar 18, 2026 | 9.16 | 9.34 | 8.82 | 9.00 | 8.78 | -3.74% | 7,252 |
| Mar 17, 2026 | 9.30 | 9.35 | 8.92 | 9.35 | 9.12 | 1.63% | 4,279 |
| Mar 16, 2026 | 9.26 | 9.39 | 9.16 | 9.20 | 8.98 | -0.65% | 2,373 |
| Mar 13, 2026 | 9.26 | 9.26 | 8.99 | 9.26 | 9.03 | 1.09% | 4,662 |
| Mar 12, 2026 | 9.03 | 9.64 | 9.00 | 9.16 | 8.94 | 1.44% | 8,477 |
| Mar 11, 2026 | 9.09 | 9.15 | 9.00 | 9.03 | 8.81 | 0.33% | 9,808 |
| Mar 10, 2026 | 9.45 | 9.45 | 8.81 | 9.00 | 8.78 | -4.36% | 58,368 |
| Mar 9, 2026 | 9.35 | 9.54 | 9.18 | 9.41 | 9.18 | 2.17% | 3,126 |
| Mar 6, 2026 | 9.26 | 9.35 | 9.15 | 9.21 | 8.99 | 0.55% | 5,953 |
| Mar 5, 2026 | 9.42 | 9.44 | 9.16 | 9.16 | 8.94 | -1.72% | 5,768 |
| Mar 4, 2026 | 9.40 | 9.75 | 9.30 | 9.32 | 9.09 | 0.22% | 5,271 |
| Mar 3, 2026 | 9.35 | 9.68 | 9.30 | 9.30 | 9.07 | - | 4,938 |
| Mar 2, 2026 | 9.75 | 9.94 | 8.78 | 9.30 | 9.07 | -3.63% | 19,040 |
| Feb 27, 2026 | 9.61 | 9.65 | 9.61 | 9.65 | 9.31 | - | 16,083 |
| Feb 26, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.31 | 0.42% | 9,214 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.60 | 9.61 | 9.27 | -0.31% | 955 |