Tivio Renda Imobiliaria FII RL (TVRI11)

TVRI11
🏛️ Brasil →
94.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 93.08 93.08 93.08 93.08 1.0K
10:05 93.07 93.07 93.07 93.07 0.0K
10:10 93.07 93.07 93.03 93.03 0.2K
10:15 93.00 93.00 92.93 92.93 0.0K
10:20 93.07 93.07 93.06 93.06 0.0K
10:25 93.07 93.19 93.07 93.19 3.1K
10:30 93.15 93.19 93.15 93.19 0.2K
10:35 93.15 93.19 93.15 93.19 0.0K
10:40 93.19 93.27 93.15 93.26 0.5K
10:45 93.26 93.27 93.15 93.26 0.1K
10:50 93.27 93.49 93.26 93.34 1.0K
10:55 93.33 93.41 93.20 93.41 0.2K
11:00 93.44 93.44 93.36 93.43 0.1K
11:05 93.43 93.57 93.40 93.57 0.4K
11:10 93.57 93.59 93.37 93.37 0.5K
11:15 93.37 93.37 93.18 93.25 0.2K
11:20 93.25 93.25 93.16 93.25 0.1K
11:25 93.25 93.25 93.16 93.25 0.1K
11:30 93.25 93.30 93.20 93.29 0.2K
11:35 93.29 93.29 93.29 93.29 0.2K
11:40 93.33 93.58 93.33 93.58 0.4K
11:45 93.57 93.57 93.37 93.37 0.1K
11:50 93.37 93.37 93.31 93.37 0.1K
11:55 93.37 93.37 93.37 93.37 0.1K
12:00 93.37 93.37 93.37 93.37 0.2K
12:05 93.37 93.37 93.37 93.37 0.1K
12:10 93.37 93.55 93.37 93.54 0.1K
12:15 93.55 93.69 93.53 93.69 0.7K
12:20 93.69 93.82 93.65 93.82 0.6K
12:25 93.89 93.95 93.81 93.89 0.4K
12:30 93.95 93.95 93.87 93.95 0.1K
12:35 93.95 93.98 93.94 93.94 0.1K
12:40 93.93 93.94 93.91 93.91 0.1K
12:45 93.91 93.91 93.86 93.86 0.1K
12:50 93.86 93.86 93.86 93.86 0.4K
12:55 93.87 93.99 93.87 93.98 0.2K
13:00 93.98 93.98 93.75 93.78 0.5K
13:05 93.78 93.95 93.78 93.93 0.3K
13:10 93.93 93.99 93.93 93.96 0.1K
13:15 93.96 93.97 93.83 93.96 0.1K
13:20 93.96 93.96 93.94 93.95 0.1K
13:25 93.95 93.96 93.94 93.95 0.1K
13:30 93.95 93.96 93.95 93.96 0.2K
13:35 93.96 93.97 93.96 93.97 0.1K
13:40 93.97 93.97 93.95 93.97 0.1K
13:45 93.97 93.97 93.78 93.96 0.2K
13:50 93.96 93.97 93.96 93.97 0.1K
13:55 93.97 93.98 93.76 93.98 0.1K
14:00 93.98 93.98 93.96 93.98 0.1K
14:05 93.98 93.98 93.91 93.98 0.1K
14:10 93.97 93.98 93.80 93.98 0.3K
14:15 93.98 93.99 93.96 93.99 0.1K
14:20 93.99 93.99 93.98 93.99 0.1K
14:25 93.99 93.99 93.97 93.99 0.1K
14:30 93.99 93.99 93.87 93.99 0.2K
14:35 93.99 94.00 93.99 93.99 0.1K
14:40 93.99 94.03 93.99 94.03 0.2K
14:45 94.02 94.19 94.02 94.19 0.7K
14:50 94.19 94.19 93.98 94.03 0.1K
14:55 94.03 94.19 94.01 94.04 0.5K
15:00 94.03 94.04 94.02 94.04 0.1K
15:05 94.04 94.04 93.25 93.82 1.6K
15:10 93.82 93.82 93.72 93.81 0.1K
15:15 93.82 94.01 93.82 94.00 0.1K
15:20 94.01 94.04 94.00 94.00 0.1K
15:25 94.00 94.03 94.00 94.03 0.1K
15:30 94.03 94.05 93.94 94.04 0.1K
15:35 94.04 94.05 93.96 94.05 0.1K
15:40 94.05 94.10 94.05 94.10 0.1K
15:45 94.10 94.10 94.10 94.10 0.3K
15:50 94.10 94.10 94.10 94.10 0.1K
15:55 94.10 94.15 94.07 94.15 0.2K
16:00 94.15 94.18 94.15 94.18 0.1K
16:05 94.18 94.20 94.11 94.20 0.7K
16:10 94.20 94.20 94.18 94.19 0.2K
16:15 94.19 94.19 94.16 94.18 0.2K
16:20 94.18 94.18 94.13 94.13 0.1K
16:25 94.15 94.19 94.14 94.19 0.2K
16:30 94.19 94.20 94.14 94.20 0.2K
16:35 94.15 94.24 94.11 94.24 0.1K
16:40 94.24 94.24 94.14 94.23 0.2K
16:45 94.11 94.17 93.95 93.95 0.1K
16:50 93.95 94.20 93.62 93.62 0.1K
16:55 93.65 93.65 93.65 93.65 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 94.57 94.58 94.35 94.35 0.0M
2025-09-25 94.48 94.59 94.12 94.59 0.0M
2025-09-24 93.99 94.89 93.65 94.41 0.0M
2025-09-23 93.08 94.24 92.90 93.95 0.0M
2025-09-22 92.99 93.09 92.69 93.06 0.0M
2025-09-19 92.98 93.10 92.70 92.99 0.0M
2025-09-18 92.63 92.87 92.35 92.72 0.0M
2025-09-17 92.79 92.95 92.10 92.84 0.0M
2025-09-16 92.00 92.79 91.80 92.75 0.0M
2025-09-15 91.53 92.77 91.53 91.80 0.0M
2025-09-12 90.99 91.59 90.85 91.50 0.0M
2025-09-11 90.72 90.96 90.70 90.95 0.0M
2025-09-10 90.62 90.99 90.53 90.80 0.0M
2025-09-09 90.97 90.97 90.31 90.72 0.0M
2025-09-08 90.36 90.98 90.21 90.88 0.0M
2025-09-05 90.49 90.90 90.02 90.36 0.0M
2025-09-04 90.60 91.33 90.40 90.75 0.0M
2025-09-03 91.39 91.39 90.55 90.93 0.0M
2025-09-02 90.80 91.16 90.51 91.16 0.0M
2025-09-01 92.00 92.00 90.72 90.80 0.0M
2025-08-29 90.96 92.00 90.96 91.75 0.0M
2025-08-28 91.21 91.35 90.80 90.91 0.0M
2025-08-27 91.05 91.16 90.27 91.16 0.0M
2025-08-26 90.57 90.76 90.17 90.76 0.0M
2025-08-25 90.22 90.63 90.22 90.48 0.0M
2025-08-22 91.74 92.03 91.00 91.11 0.0M
2025-08-21 92.13 92.13 91.25 91.59 0.0M
2025-08-20 92.30 92.30 91.50 92.11 0.0M
2025-08-19 91.36 92.30 91.36 92.03 0.0M
2025-08-18 90.51 91.68 90.51 91.36 0.0M
2025-08-15 90.75 91.10 90.50 90.68 0.0M
2025-08-14 90.79 91.63 90.21 91.20 0.0M
2025-08-13 91.69 91.71 90.48 90.79 0.0M
2025-08-12 90.18 92.38 90.18 91.71 0.0M
2025-08-11 90.81 91.68 90.00 90.31 0.0M
2025-08-08 91.22 91.30 90.70 90.71 0.0M
2025-08-07 90.82 91.45 90.70 91.00 0.0M
2025-08-06 90.49 90.88 90.31 90.82 0.0M
2025-08-05 89.95 90.50 89.95 90.30 0.0M
2025-08-04 90.60 90.98 89.91 90.02 0.0M
2025-08-01 92.01 93.47 89.70 90.94 0.0M
2025-07-31 91.51 92.90 91.51 92.14 0.0M
2025-07-30 92.23 92.24 90.55 91.72 0.0M
2025-07-29 92.02 92.10 91.50 91.70 0.0M
2025-07-28 92.46 92.98 92.10 92.10 0.0M
2025-07-25 93.00 93.11 92.40 92.45 0.0M
2025-07-24 92.40 93.07 92.35 93.00 0.0M
2025-07-23 92.00 93.07 92.00 92.79 0.0M
2025-07-22 92.49 92.79 91.90 92.11 0.0M
2025-07-21 92.80 93.35 91.48 91.58 0.0M
2025-07-18 92.70 93.47 90.23 92.27 0.0M
2025-07-17 93.41 93.80 92.70 93.49 0.0M
2025-07-16 93.66 94.62 93.06 93.40 0.0M
2025-07-15 93.52 94.28 92.00 93.39 0.0M
2025-07-14 93.99 94.79 93.31 93.49 0.0M
2025-07-11 93.75 94.10 93.22 94.00 0.0M
2025-07-10 93.50 94.12 93.26 93.60 0.0M
2025-07-09 94.24 94.50 93.07 93.25 0.0M
2025-07-08 94.50 95.00 93.85 94.23 0.0M
2025-07-07 94.00 94.90 93.99 94.68 0.0M
2025-07-04 94.35 94.61 93.79 94.03 0.0M
2025-07-03 94.24 94.61 93.50 94.29 0.0M
2025-07-02 93.55 95.00 93.55 94.23 0.0M
2025-07-01 93.91 95.42 93.01 93.55 0.0M
2025-06-30 93.19 94.93 93.12 93.15 0.0M
2025-06-27 92.95 93.63 92.95 93.15 0.0M
2025-06-26 93.16 93.48 92.82 92.95 0.0M
2025-06-25 91.80 93.75 91.80 92.97 0.0M
2025-06-24 92.96 93.46 91.52 91.74 0.0M
2025-06-23 93.65 94.98 93.55 93.97 0.0M
2025-06-20 94.10 94.49 93.36 93.65 0.0M
2025-06-18 94.40 94.40 92.72 94.10 0.0M
2025-06-17 93.30 94.45 92.18 94.00 0.0M
2025-06-16 92.70 93.79 92.70 93.36 0.0M
2025-06-13 91.75 93.50 91.75 92.79 0.0M
2025-06-12 91.60 93.69 90.32 92.49 0.1M
2025-06-11 91.60 93.96 91.60 92.68 0.0M
2025-06-10 91.35 92.49 90.94 91.62 0.0M
2025-06-09 92.00 92.00 89.68 91.36 0.0M
2025-06-06 91.20 92.16 91.01 91.32 0.0M
2025-06-05 91.84 92.28 91.20 91.20 0.0M
2025-06-04 91.70 92.20 91.44 91.84 0.0M
2025-06-03 91.20 92.31 91.20 91.85 0.0M
2025-06-02 91.30 92.00 91.00 91.21 0.0M
2025-05-30 91.47 91.67 91.23 91.41 0.0M
2025-05-29 91.32 91.46 90.68 91.23 0.0M
2025-05-28 90.07 91.17 90.07 90.78 0.0M
2025-05-27 90.00 90.45 89.68 90.07 0.0M
2025-05-26 90.79 90.79 89.54 89.54 0.0M
2025-05-23 91.10 91.90 90.11 91.81 0.0M
2025-05-22 91.83 92.00 90.30 90.91 0.0M
2025-05-21 91.50 92.00 91.21 91.48 0.0M
2025-05-20 91.97 92.28 91.33 91.35 0.0M
2025-05-19 91.16 91.78 90.90 91.33 0.0M
2025-05-16 91.90 92.28 89.52 90.89 0.0M
2025-05-15 91.31 91.90 91.13 91.37 0.0M
2025-05-14 90.90 91.40 90.38 91.15 0.0M
2025-05-13 89.20 90.98 89.20 90.98 0.0M
2025-05-12 89.85 89.85 88.02 89.85 0.0M
2025-05-09 90.00 90.39 89.44 89.85 0.0M
2025-05-08 88.67 90.17 88.67 89.51 0.0M
2025-05-07 88.50 89.39 88.50 89.01 0.0M
2025-05-06 88.54 88.80 88.26 88.69 0.0M
2025-05-05 88.55 89.30 88.30 88.80 0.0M
2025-05-02 88.45 88.89 86.80 87.70 0.0M
2025-04-30 87.63 88.45 87.06 88.45 0.0M
2025-04-29 87.47 87.93 86.89 87.02 0.0M
2025-04-28 86.80 87.81 86.40 86.74 0.0M
2025-04-25 85.10 87.44 84.81 86.83 0.0M
2025-04-24 86.00 86.09 85.40 86.09 0.0M
2025-04-23 85.27 85.95 85.27 85.39 0.0M
2025-04-22 86.19 86.19 85.18 85.68 0.0M
2025-04-17 86.20 86.20 85.21 85.39 0.0M
2025-04-16 85.65 85.65 85.33 85.44 0.0M
2025-04-15 86.03 86.78 85.01 85.65 0.0M
2025-04-14 85.50 86.50 85.01 85.17 0.0M
2025-04-11 85.19 85.95 85.09 85.29 0.0M
2025-04-10 85.37 85.92 85.11 85.19 0.0M
2025-04-09 85.57 85.99 85.06 85.99 0.0M
2025-04-08 86.06 86.93 85.50 85.57 0.0M
2025-04-07 86.95 86.95 85.58 86.01 0.0M
2025-04-04 87.50 87.60 86.84 86.95 0.0M
2025-04-03 87.60 88.18 87.20 87.54 0.0M
2025-04-02 88.79 88.91 87.50 88.19 0.0M
2025-04-01 89.43 89.74 88.28 88.29 0.0M
2025-03-31 89.45 89.77 88.94 89.43 0.0M
2025-03-28 89.76 89.76 89.04 89.37 0.0M
2025-03-27 89.36 89.79 88.88 89.38 0.0M
2025-03-26 89.83 89.83 88.88 89.39 0.0M
2025-03-25 89.38 90.09 89.01 89.01 0.0M
2025-03-24 91.90 92.96 91.31 91.41 0.0M
2025-03-21 90.35 92.36 90.35 91.90 0.0M
2025-03-20 90.42 90.98 90.10 90.33 0.0M
2025-03-19 90.00 90.93 89.95 90.42 0.0M
2025-03-18 89.55 90.97 89.55 90.00 0.0M
2025-03-17 90.23 90.91 89.50 89.55 0.0M
2025-03-14 89.79 90.84 89.50 90.15 0.0M
2025-03-13 88.95 90.48 88.10 89.80 0.0M
2025-03-12 89.60 90.65 87.38 88.10 0.0M
2025-03-11 90.50 90.99 89.57 89.60 0.0M
2025-03-10 88.28 91.41 88.28 90.57 0.0M
2025-03-07 87.95 89.75 87.51 88.81 0.0M
2025-03-06 86.99 89.20 86.15 87.95 0.0M
2025-03-05 86.47 86.47 85.55 86.15 0.0M
2025-02-28 85.26 87.40 85.19 86.47 0.0M
2025-02-27 85.30 85.30 84.78 85.18 0.0M
2025-02-26 84.24 85.28 84.24 84.78 0.0M
2025-02-25 84.84 85.89 84.29 85.24 0.0M
2025-02-24 85.49 86.39 84.00 84.00 0.0M
2025-02-21 84.70 85.73 84.58 85.49 0.0M
2025-02-20 83.41 85.00 83.41 84.28 0.0M
2025-02-19 82.46 84.09 82.46 83.41 0.0M
2025-02-18 81.90 82.97 81.75 82.46 0.0M
2025-02-17 81.70 82.44 81.44 81.89 0.0M
2025-02-14 81.21 83.05 81.21 81.46 0.0M
2025-02-13 81.15 82.25 81.15 81.21 0.0M
2025-02-12 82.20 82.24 81.13 81.25 0.0M
2025-02-11 82.00 82.25 81.72 82.24 0.0M
2025-02-10 81.90 82.00 81.52 81.94 0.0M
2025-02-07 82.00 82.00 81.00 82.00 0.0M
2025-02-06 81.90 82.00 81.30 81.89 0.0M
2025-02-05 82.40 83.53 81.66 81.90 0.0M
2025-02-04 83.33 83.45 81.66 81.66 0.0M
2025-02-03 83.78 84.35 83.06 83.42 0.0M
2025-01-31 83.39 83.93 83.00 83.42 0.0M
2025-01-30 82.58 83.47 82.55 83.46 0.0M
2025-01-29 82.98 82.98 82.73 82.92 0.0M
2025-01-28 82.88 82.98 82.35 82.98 0.0M
2025-01-27 82.98 82.98 82.52 82.92 0.0M
2025-01-24 83.83 84.00 83.06 84.00 0.0M
2025-01-23 83.73 84.00 83.00 83.00 0.0M
2025-01-22 84.00 84.61 82.90 82.90 0.0M
2025-01-21 84.78 85.00 84.00 84.00 0.0M
2025-01-20 85.50 85.99 84.50 84.50 0.0M
2025-01-17 85.69 85.95 84.95 85.22 0.0M
2025-01-16 85.60 87.48 85.50 86.00 0.0M
2025-01-15 84.50 87.64 84.15 87.26 0.0M
2025-01-14 84.59 85.10 84.15 84.77 0.0M
2025-01-13 84.90 85.70 84.15 84.98 0.0M
2025-01-10 84.35 84.99 83.99 84.89 0.0M
2025-01-09 84.84 84.99 83.10 84.35 0.0M
2025-01-08 86.80 86.80 83.40 84.00 0.0M
2025-01-07 88.30 88.59 85.15 86.19 0.0M
2025-01-06 86.12 88.52 86.12 88.36 0.0M
2025-01-03 87.48 88.15 86.83 87.82 0.0M
2025-01-02 85.45 88.16 85.45 87.50 0.0M