FII Tellus Rio Bravo Renda Logistica Fii (TRBL11)

TRBL11
🏛️ Brasil →
66.87
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 76.44 77.23 76.15 77.08 0.0M
2022-12-28 77.36 77.37 76.17 76.85 0.0M
2022-12-27 77.34 78.30 77.16 77.36 0.0M
2022-12-26 76.92 78.63 76.92 77.34 0.0M
2022-12-23 75.69 78.70 75.63 76.92 0.0M
2022-12-22 75.29 76.15 74.27 75.70 0.0M
2022-12-21 73.80 76.16 73.68 74.83 0.0M
2022-12-20 71.26 74.32 71.25 73.80 0.0M
2022-12-19 71.58 72.35 70.65 71.29 0.0M
2022-12-16 72.80 72.80 71.25 71.58 0.0M
2022-12-15 72.83 73.28 72.06 72.19 0.0M
2022-12-14 72.89 73.74 72.79 72.83 0.0M
2022-12-13 74.01 74.22 72.87 72.87 0.0M
2022-12-12 73.50 75.04 73.48 73.55 0.0M
2022-12-09 73.70 74.95 73.44 73.48 0.0M
2022-12-08 74.17 74.72 73.42 73.70 0.0M
2022-12-07 74.79 75.22 74.09 74.17 0.0M
2022-12-06 76.59 77.61 76.54 76.80 0.0M
2022-12-05 77.49 77.74 76.40 76.59 0.0M
2022-12-02 76.54 77.74 76.54 77.49 0.0M
2022-12-01 76.95 77.22 75.69 76.51 0.0M
2022-11-30 74.73 76.61 74.73 76.60 0.0M
2022-11-29 75.18 75.79 74.17 74.74 0.0M
2022-11-28 75.22 75.55 74.68 75.18 0.0M
2022-11-25 76.00 76.21 75.09 75.22 0.0M
2022-11-24 75.81 76.12 75.18 75.81 0.0M
2022-11-23 75.44 75.91 75.20 75.28 0.0M
2022-11-22 75.93 76.54 75.78 75.80 0.0M
2022-11-21 76.25 76.73 75.72 75.93 0.0M
2022-11-18 75.81 77.33 75.65 76.24 0.0M
2022-11-17 78.29 78.29 75.48 75.81 0.0M
2022-11-16 79.51 79.51 78.12 78.14 0.0M
2022-11-14 78.00 79.46 77.63 79.12 0.0M
2022-11-11 79.13 79.13 77.46 78.00 0.0M
2022-11-10 79.77 79.99 78.24 78.53 0.0M
2022-11-09 80.35 80.35 79.44 79.71 0.0M
2022-11-08 79.76 80.41 79.76 80.04 0.0M
2022-11-07 78.90 80.67 78.70 79.76 0.0M
2022-11-04 78.29 78.90 78.20 78.49 0.0M
2022-11-03 78.45 78.93 78.15 78.29 0.0M
2022-11-01 78.41 79.09 78.14 78.49 0.0M
2022-10-31 78.30 79.46 77.24 78.99 0.0M
2022-10-28 78.79 79.16 78.32 78.40 0.0M
2022-10-27 79.56 79.78 78.46 78.82 0.0M
2022-10-26 79.77 79.77 79.28 79.57 0.0M
2022-10-25 79.73 79.93 79.28 79.40 0.0M
2022-10-24 79.36 80.38 79.28 79.58 0.0M
2022-10-21 79.52 79.69 79.28 79.30 0.0M
2022-10-20 79.77 79.77 79.44 79.53 0.0M
2022-10-19 79.88 80.07 79.47 79.77 0.0M
2022-10-18 80.39 80.39 79.69 79.88 0.0M
2022-10-17 80.10 80.50 79.93 80.41 0.0M
2022-10-14 80.09 80.12 79.45 79.93 0.0M
2022-10-13 79.70 80.26 79.28 79.36 0.0M
2022-10-11 80.11 80.26 79.53 79.70 0.0M
2022-10-10 80.10 80.11 79.53 80.11 0.0M
2022-10-07 79.77 80.56 79.70 80.10 0.0M
2022-10-06 79.85 80.07 79.53 79.69 0.0M
2022-10-05 79.70 80.02 79.70 79.85 0.0M
2022-10-04 80.22 80.50 79.62 80.02 0.0M
2022-10-03 79.45 80.37 78.89 80.22 0.0M
2022-09-30 78.88 79.50 78.88 79.45 0.0M
2022-09-29 79.09 79.23 78.93 79.10 0.0M
2022-09-28 79.29 79.44 78.88 79.09 0.0M
2022-09-27 79.45 79.71 78.89 79.29 0.0M
2022-09-26 79.45 79.72 79.21 79.45 0.0M
2022-09-23 79.10 79.37 78.91 79.36 0.0M
2022-09-22 78.89 79.10 78.48 79.10 0.0M
2022-09-21 78.95 78.95 78.48 78.84 0.0M
2022-09-20 78.88 78.95 78.88 78.95 0.0M
2022-09-19 78.85 78.92 78.67 78.88 0.0M
2022-09-16 78.97 78.97 78.16 78.85 0.0M
2022-09-15 78.97 78.97 78.76 78.93 0.0M
2022-09-14 78.72 78.93 78.71 78.93 0.0M
2022-09-13 78.57 78.91 78.36 78.71 0.0M
2022-09-12 78.88 78.92 77.81 78.33 0.0M
2022-09-09 78.86 78.98 78.48 78.88 0.0M
2022-09-08 78.80 78.80 77.83 78.39 0.0M
2022-09-06 78.37 79.22 78.37 78.78 0.0M
2022-09-05 77.62 79.36 77.43 78.37 0.0M
2022-09-02 78.06 79.30 77.74 78.31 0.0M
2022-09-01 79.88 80.18 77.73 78.06 0.0M
2022-08-31 78.25 79.56 78.04 79.56 0.0M
2022-08-30 77.73 78.83 77.72 78.25 0.0M
2022-08-29 76.13 78.24 75.89 77.57 0.0M
2022-08-26 75.78 76.24 75.46 75.89 0.0M
2022-08-25 75.54 78.75 75.40 75.74 0.0M
2022-08-24 75.10 75.56 74.96 75.54 0.0M
2022-08-23 75.10 75.33 74.71 74.80 0.0M
2022-08-22 75.46 75.49 74.61 74.69 0.0M
2022-08-19 75.36 75.57 74.50 74.63 0.0M
2022-08-18 74.59 75.51 74.49 75.36 0.0M
2022-08-17 75.91 76.09 74.55 74.58 0.0M
2022-08-16 74.69 75.70 74.68 75.04 0.0M
2022-08-15 74.70 75.81 73.90 74.59 0.0M
2022-08-12 73.88 75.66 73.18 74.70 0.0M
2022-08-11 72.81 73.88 72.58 73.88 0.0M
2022-08-10 72.58 72.94 72.18 72.82 0.0M
2022-08-09 72.28 72.89 72.17 72.50 0.0M
2022-08-08 71.88 72.33 71.44 72.08 0.0M
2022-08-05 72.84 73.32 72.70 73.15 0.0M
2022-08-04 72.82 73.09 72.27 72.61 0.0M
2022-08-03 72.40 72.70 72.24 72.51 0.0M
2022-08-02 72.65 73.29 72.37 72.68 0.0M
2022-08-01 72.81 73.27 71.94 72.68 0.0M
2022-07-29 72.10 72.65 72.07 72.52 0.0M
2022-07-28 72.07 72.10 71.67 72.06 0.0M
2022-07-27 71.74 72.10 71.59 72.08 0.0M
2022-07-26 71.25 71.74 70.41 71.66 0.0M
2022-07-25 71.75 71.99 71.04 71.16 0.0M
2022-07-22 72.07 72.39 71.25 71.75 0.0M
2022-07-21 72.56 72.69 71.67 72.07 0.0M
2022-07-20 72.60 72.70 72.31 72.56 0.0M
2022-07-19 71.63 72.84 71.43 72.84 0.0M
2022-07-18 71.74 72.44 71.50 71.52 0.0M
2022-07-15 71.66 71.74 71.42 71.74 0.0M
2022-07-14 71.73 71.73 71.26 71.43 0.0M
2022-07-13 71.27 72.07 71.27 71.73 0.0M
2022-07-12 72.05 72.40 71.27 71.27 0.0M
2022-07-11 72.80 72.85 71.99 72.03 0.0M
2022-07-08 73.51 73.51 72.22 72.67 0.0M
2022-07-07 71.21 73.55 70.80 73.55 0.0M
2022-07-06 71.58 71.87 70.86 71.21 0.0M
2022-07-05 71.06 71.74 70.84 71.58 0.0M
2022-07-04 71.39 71.74 70.88 71.05 0.0M
2022-07-01 71.59 72.07 71.01 71.37 0.0M
2022-06-30 71.58 71.58 70.84 71.30 0.0M
2022-06-29 71.61 71.61 71.04 71.29 0.0M
2022-06-28 71.59 71.85 71.29 71.32 0.0M
2022-06-27 71.50 72.06 71.43 71.45 0.0M
2022-06-24 71.44 72.28 71.09 71.49 0.0M
2022-06-23 72.47 73.16 71.69 72.03 0.0M
2022-06-22 72.47 72.88 72.16 72.16 0.0M
2022-06-21 72.72 73.33 72.17 72.17 0.0M
2022-06-20 72.47 73.36 72.16 72.68 0.0M
2022-06-17 73.11 73.21 72.06 73.10 0.0M
2022-06-15 72.71 73.45 71.94 73.11 0.0M
2022-06-14 73.59 73.59 72.55 72.88 0.0M
2022-06-13 73.45 73.64 72.07 73.60 0.0M
2022-06-10 73.56 73.70 73.20 73.70 0.0M
2022-06-09 73.54 74.35 73.41 73.56 0.0M
2022-06-08 73.59 74.41 73.45 73.63 0.0M
2022-06-07 73.76 74.52 73.45 73.45 0.0M
2022-06-06 73.74 74.09 72.88 73.70 0.0M
2022-06-03 74.49 74.66 73.17 73.70 0.0M
2022-06-02 74.57 74.80 74.12 74.38 0.0M
2022-06-01 74.43 74.89 73.86 74.56 0.0M
2022-05-31 74.35 74.70 73.96 74.40 0.0M
2022-05-30 74.22 75.52 74.18 74.24 0.0M
2022-05-27 73.74 74.22 73.49 74.18 0.0M
2022-05-26 73.17 73.74 72.93 73.74 0.0M
2022-05-25 72.71 73.29 71.87 73.09 0.0M
2022-05-24 72.87 73.29 71.58 72.71 0.0M
2022-05-23 72.03 73.10 72.03 72.86 0.0M
2022-05-20 71.14 72.47 71.14 72.02 0.0M
2022-05-19 71.20 71.63 71.14 71.37 0.0M
2022-05-18 71.22 71.89 71.14 71.20 0.0M
2022-05-17 71.06 71.45 71.06 71.14 0.0M
2022-05-16 71.30 71.30 70.73 70.90 0.0M
2022-05-13 70.65 71.46 70.45 71.38 0.0M
2022-05-12 70.41 70.65 70.39 70.47 0.0M
2022-05-11 70.57 70.65 70.31 70.41 0.0M
2022-05-10 70.62 70.68 70.45 70.57 0.0M
2022-05-09 71.48 71.48 70.16 70.45 0.0M
2022-05-06 71.87 72.56 70.97 71.26 0.0M
2022-05-05 73.83 74.30 73.09 73.09 0.0M
2022-05-04 74.29 74.47 73.42 73.83 0.0M
2022-05-03 74.38 74.38 74.09 74.28 0.0M
2022-05-02 74.52 75.25 73.50 74.09 0.0M
2022-04-29 73.59 75.17 73.53 74.52 0.0M
2022-04-28 73.79 74.27 70.43 73.31 0.0M
2022-04-27 75.35 75.46 72.69 72.98 0.0M
2022-04-26 75.54 75.72 75.35 75.35 0.0M
2022-04-25 75.81 75.81 75.31 75.54 0.0M
2022-04-22 75.58 75.80 75.35 75.80 0.0M
2022-04-20 75.60 75.95 75.35 75.58 0.0M
2022-04-19 76.08 76.15 75.39 75.72 0.0M
2022-04-18 75.90 76.02 75.48 75.89 0.0M
2022-04-14 76.17 76.17 75.90 76.04 0.0M
2022-04-13 75.90 76.16 75.34 75.99 0.0M
2022-04-12 75.59 76.04 75.59 75.90 0.0M
2022-04-11 75.76 75.85 75.31 75.35 0.0M
2022-04-08 75.32 76.90 75.32 75.88 0.0M
2022-04-07 75.49 76.99 74.94 75.19 0.0M
2022-04-06 75.47 75.71 74.77 75.50 0.0M
2022-04-05 75.81 76.06 74.77 75.47 0.0M
2022-04-04 75.41 76.04 75.09 75.80 0.0M
2022-04-01 74.65 75.53 74.54 75.41 0.0M
2022-03-31 74.56 74.72 73.91 74.65 0.0M
2022-03-30 74.24 74.72 72.53 74.56 0.0M
2022-03-29 73.02 74.32 72.72 74.02 0.0M
2022-03-28 72.29 73.10 71.80 73.06 0.0M
2022-03-25 71.09 72.45 71.06 72.29 0.0M
2022-03-24 70.74 71.09 70.58 70.80 0.0M
2022-03-23 69.83 70.71 69.83 70.68 0.0M
2022-03-22 70.38 70.38 69.44 69.75 0.0M
2022-03-21 69.83 70.83 69.67 70.25 0.0M
2022-03-18 69.40 69.91 69.05 69.83 0.0M
2022-03-17 69.44 69.92 68.96 69.16 0.0M
2022-03-16 70.02 70.02 69.12 69.13 0.0M
2022-03-15 69.84 70.03 69.48 70.03 0.0M
2022-03-14 70.48 70.63 69.33 69.84 0.0M
2022-03-11 70.57 70.99 70.32 70.48 0.0M
2022-03-10 70.92 70.93 69.91 70.57 0.0M
2022-03-09 70.26 71.29 70.26 70.93 0.0M
2022-03-08 71.39 71.50 70.26 70.56 0.0M
2022-03-07 71.48 71.48 70.67 71.25 0.0M
2022-03-04 71.68 71.69 70.64 71.48 0.0M
2022-03-03 77.03 77.37 75.63 76.86 0.0M
2022-03-02 77.71 77.71 76.46 77.03 0.0M
2022-02-25 76.10 77.72 76.10 77.72 0.0M
2022-02-24 76.42 76.42 75.30 76.09 0.0M
2022-02-23 75.24 76.68 75.24 76.34 0.0M
2022-02-22 75.56 76.01 74.89 75.22 0.0M
2022-02-21 75.94 76.06 74.57 75.88 0.0M
2022-02-18 74.98 76.00 74.98 75.94 0.0M
2022-02-17 75.79 75.79 73.84 74.98 0.0M
2022-02-16 75.94 76.00 74.78 75.83 0.0M
2022-02-15 73.18 77.31 73.01 75.95 0.0M
2022-02-14 72.70 73.36 72.33 73.18 0.0M
2022-02-11 72.33 72.72 71.50 72.70 0.0M
2022-02-10 72.63 72.96 71.72 72.31 0.0M
2022-02-09 72.43 72.96 72.11 72.34 0.0M
2022-02-08 71.99 72.53 71.70 72.33 0.0M
2022-02-07 72.54 73.37 71.68 71.70 0.0M
2022-02-04 72.11 72.96 71.85 72.14 0.0M
2022-02-03 72.45 72.54 71.71 71.90 0.0M
2022-02-02 73.07 73.40 72.41 72.42 0.0M
2022-02-01 73.85 74.69 72.54 73.05 0.0M
2022-01-31 74.34 74.77 73.23 73.55 0.0M
2022-01-28 73.75 74.55 73.70 74.04 0.0M
2022-01-27 74.48 75.21 73.70 73.74 0.0M
2022-01-26 75.43 75.55 73.80 75.30 0.0M
2022-01-25 76.86 76.99 75.21 75.74 0.0M
2022-01-24 76.95 77.01 75.55 76.86 0.0M
2022-01-21 76.41 76.95 75.77 76.95 0.0M
2022-01-20 76.86 76.92 75.95 76.41 0.0M
2022-01-19 77.04 77.04 75.92 76.95 0.0M
2022-01-18 76.16 77.04 75.75 77.04 0.0M
2022-01-17 75.49 76.18 75.23 76.16 0.0M
2022-01-14 74.90 76.18 74.62 75.49 0.0M
2022-01-13 73.77 75.15 73.77 75.07 0.0M
2022-01-12 73.30 73.78 72.91 73.77 0.0M
2022-01-11 73.61 73.61 72.76 72.93 0.0M
2022-01-10 73.76 74.03 72.94 73.26 0.0M
2022-01-07 73.53 74.26 73.18 73.75 0.0M
2022-01-06 74.04 74.44 73.19 73.53 0.0M
2022-01-05 74.38 74.90 73.74 74.21 0.0M
2022-01-04 76.18 77.03 74.13 74.31 0.0M
2022-01-03 78.31 78.74 73.66 75.74 0.0M