FII Torre Norte (TRNT11)

TRNT11
🏛️ Brasil →
94.00
Última Actualización: 2025-09-26
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
2021-12-30 115.00 119.91 114.99 119.00 0.0M
2021-12-29 120.01 121.45 112.01 121.44 0.0M
2021-12-28 110.99 120.20 110.99 120.20 0.0M
2021-12-27 108.88 111.11 108.88 111.11 0.0M
2021-12-23 104.40 104.40 104.40 104.40 0.0M
2021-12-22 100.00 104.40 100.00 104.40 0.0M
2021-12-21 100.00 100.00 100.00 100.00 0.0M
2021-12-20 100.00 100.00 99.99 100.00 0.0M
2021-12-17 100.00 100.00 99.99 99.99 0.0M
2021-12-16 100.00 100.00 99.00 99.99 0.0M
2021-12-15 100.00 100.00 99.99 99.99 0.0M
2021-12-14 100.00 100.00 99.00 99.00 0.0M
2021-12-13 100.00 100.00 99.00 99.00 0.0M
2021-12-10 99.98 100.00 99.98 100.00 0.0M
2021-12-09 96.09 100.02 96.09 98.02 0.0M
2021-12-08 100.01 103.01 96.04 96.10 0.0M
2021-12-07 100.05 103.92 100.00 100.00 0.0M
2021-12-06 106.89 106.89 100.00 101.16 0.0M
2021-12-03 104.20 106.89 104.20 106.89 0.0M
2021-12-02 104.20 104.20 102.00 102.02 0.0M
2021-12-01 104.00 104.00 104.00 104.00 0.0M
2021-11-30 104.00 104.00 102.00 104.00 0.0M
2021-11-29 104.00 104.00 104.00 104.00 0.0M
2021-11-26 104.00 104.00 104.00 104.00 0.0M
2021-11-25 103.46 104.00 103.02 104.00 0.0M
2021-11-24 103.46 103.46 103.46 103.46 0.0M
2021-11-23 102.75 103.50 102.01 102.01 0.0M
2021-11-22 100.00 102.75 100.00 102.75 0.0M
2021-11-19 96.06 99.85 96.00 99.80 0.0M
2021-11-18 96.00 101.80 94.85 96.99 0.0M
2021-11-17 113.14 113.50 86.00 96.00 0.0M
2021-11-16 113.50 113.50 111.00 111.10 0.0M
2021-11-12 112.90 113.50 112.90 113.00 0.0M
2021-11-11 112.69 112.69 112.65 112.65 0.0M
2021-11-10 114.00 114.00 113.99 114.00 0.0M
2021-11-09 113.03 117.99 113.03 117.99 0.0M
2021-11-08 117.98 117.98 113.00 113.03 0.0M
2021-11-05 114.02 114.02 113.40 114.02 0.0M
2021-11-04 117.99 118.00 114.00 114.00 0.0M
2021-11-03 117.00 119.49 103.00 113.11 0.0M
2021-11-01 118.00 118.00 117.02 117.02 0.0M
2021-10-29 117.00 117.00 116.00 116.90 0.0M
2021-10-28 119.00 119.00 118.00 118.00 0.0M
2021-10-27 118.01 121.00 118.01 120.00 0.0M
2021-10-26 119.98 121.00 118.00 118.00 0.0M
2021-10-25 119.93 119.99 119.93 119.99 0.0M
2021-10-22 118.00 119.96 117.00 119.96 0.0M
2021-10-21 120.01 121.02 118.90 118.90 0.0M
2021-10-20 120.01 121.01 120.01 121.01 0.0M
2021-10-19 121.00 121.00 119.00 120.01 0.0M
2021-10-18 121.02 121.02 121.00 121.00 0.0M
2021-10-15 122.72 122.73 120.00 120.00 0.0M
2021-10-13 122.72 122.72 122.70 122.72 0.0M
2021-10-11 124.90 124.90 123.02 123.02 0.0M
2021-10-08 124.83 125.00 124.83 124.90 0.0M
2021-10-07 120.43 123.34 120.43 121.90 0.0M
2021-10-06 119.00 124.87 119.00 120.43 0.0M
2021-10-04 123.85 123.85 118.12 118.12 0.0M
2021-10-01 118.60 118.60 117.41 117.43 0.0M
2021-09-30 118.62 118.62 118.60 118.60 0.0M
2021-09-29 117.18 119.20 117.18 118.60 0.0M
2021-09-28 117.12 118.56 117.12 118.55 0.0M
2021-09-27 123.98 123.98 123.98 123.98 0.0M
2021-09-24 124.70 124.70 121.71 121.71 0.0M
2021-09-23 124.78 124.78 115.00 115.12 0.0M
2021-09-22 124.86 124.86 124.86 124.86 0.0M
2021-09-20 117.01 117.01 115.01 116.50 0.0M
2021-09-17 125.00 125.00 109.01 109.01 0.0M
2021-09-16 124.00 125.00 124.00 125.00 0.0M
2021-09-15 116.51 125.00 115.00 125.00 0.0M
2021-09-14 121.00 121.00 117.00 117.00 0.0M
2021-09-13 116.60 116.60 116.60 116.60 0.0M
2021-09-10 122.88 129.26 116.23 116.27 0.0M
2021-09-09 119.89 121.69 119.89 121.59 0.0M
2021-09-08 116.30 116.30 116.01 116.10 0.0M
2021-09-06 117.61 117.61 115.01 116.00 0.0M
2021-09-03 121.80 121.88 121.78 121.78 0.0M
2021-09-02 121.96 121.99 121.88 121.88 0.0M
2021-09-01 121.99 122.01 115.22 115.22 0.0M
2021-08-31 126.10 126.10 115.00 121.99 0.0M
2021-08-30 118.00 118.98 114.05 114.06 0.0M
2021-08-27 117.48 117.48 114.05 114.97 0.0M
2021-08-26 114.51 117.50 114.12 117.50 0.0M
2021-08-25 118.00 118.00 114.12 114.12 0.0M
2021-08-24 118.88 120.20 118.37 118.37 0.0M
2021-08-23 116.33 116.40 113.06 113.06 0.0M
2021-08-20 115.00 115.00 113.07 113.07 0.0M
2021-08-19 115.00 115.00 113.00 113.00 0.0M
2021-08-18 119.00 120.00 115.00 115.00 0.0M
2021-08-17 120.07 129.96 118.01 125.90 0.0M
2021-08-16 130.96 130.96 120.00 120.00 0.0M
2021-08-13 130.00 130.00 129.00 129.00 0.0M
2021-08-12 130.00 131.50 129.00 129.00 0.0M
2021-08-11 130.00 131.98 130.00 130.00 0.0M
2021-08-10 131.00 131.98 130.00 130.01 0.0M
2021-08-09 131.98 131.98 131.95 131.95 0.0M
2021-08-06 131.98 131.98 131.95 131.95 0.0M
2021-08-05 130.02 131.98 130.00 131.98 0.0M
2021-08-04 134.59 134.60 130.00 132.00 0.0M
2021-08-03 131.65 134.60 131.65 134.60 0.0M
2021-08-02 129.00 132.76 129.00 130.55 0.0M
2021-07-30 131.98 131.99 128.00 128.00 0.0M
2021-07-29 132.96 133.64 128.00 129.64 0.0M
2021-07-28 128.35 133.59 128.35 132.96 0.0M
2021-07-27 129.01 129.99 128.00 128.00 0.0M
2021-07-26 130.01 133.69 129.00 129.00 0.0M
2021-07-23 132.46 132.46 130.00 130.00 0.0M
2021-07-22 134.45 135.47 130.00 132.46 0.0M
2021-07-21 134.78 138.00 130.00 131.59 0.0M
2021-07-20 142.88 142.88 125.02 130.00 0.0M
2021-07-19 141.67 142.39 140.11 140.11 0.0M
2021-07-16 143.98 143.98 138.00 139.99 0.0M
2021-07-15 144.00 144.00 134.33 138.89 0.0M
2021-07-14 137.90 140.96 135.00 137.99 0.0M
2021-07-13 145.99 154.92 136.50 136.50 0.0M
2021-07-12 143.70 146.00 136.78 146.00 0.0M
2021-07-08 140.00 143.70 140.00 143.70 0.0M
2021-07-07 140.00 140.00 136.73 139.99 0.0M
2021-07-06 141.00 141.00 140.00 140.00 0.0M
2021-07-05 141.00 141.00 141.00 141.00 0.0M
2021-07-02 141.99 142.00 141.99 142.00 0.0M
2021-07-01 142.00 142.00 142.00 142.00 0.0M
2021-06-30 143.70 143.70 141.98 141.98 0.0M
2021-06-29 140.10 142.00 140.10 142.00 0.0M
2021-06-28 137.50 146.99 137.50 143.99 0.0M
2021-06-25 143.81 147.50 138.02 139.00 0.0M
2021-06-24 140.50 143.81 140.50 143.81 0.0M
2021-06-23 134.36 145.00 134.36 140.49 0.0M
2021-06-22 147.96 147.96 145.00 145.00 0.0M
2021-06-21 148.00 148.00 147.96 147.96 0.0M
2021-06-18 149.78 149.78 149.78 149.78 0.0M
2021-06-17 138.00 150.99 138.00 148.00 0.0M
2021-06-16 137.00 142.00 134.25 139.95 0.0M
2021-06-15 144.00 150.03 134.01 137.00 0.0M
2021-06-14 151.99 151.99 143.16 143.16 0.0M
2021-06-11 146.11 147.41 146.11 147.41 0.0M
2021-06-10 154.87 154.87 146.00 151.00 0.0M
2021-06-09 145.79 156.80 145.68 147.80 0.0M
2021-06-08 153.50 153.50 140.00 141.25 0.0M
2021-06-07 158.14 158.14 153.50 153.50 0.0M
2021-06-04 149.94 155.00 148.14 155.00 0.0M
2021-06-02 148.00 149.00 148.00 149.00 0.0M
2021-06-01 145.08 145.08 145.08 145.08 0.0M
2021-05-31 149.94 149.94 145.08 145.08 0.0M
2021-05-28 146.00 146.00 146.00 146.00 0.0M
2021-05-27 149.34 149.36 144.28 144.28 0.0M
2021-05-26 149.34 149.35 149.34 149.35 0.0M
2021-05-25 144.28 147.00 144.25 147.00 0.0M
2021-05-21 144.27 149.35 144.26 144.26 0.0M
2021-05-20 144.25 145.00 144.25 144.26 0.0M
2021-05-19 144.26 144.26 140.00 144.25 0.0M
2021-05-17 146.00 146.00 144.25 144.25 0.0M
2021-05-14 146.00 146.00 146.00 146.00 0.0M
2021-05-12 148.00 149.00 145.00 145.00 0.0M
2021-05-11 144.25 147.97 144.25 147.97 0.0M
2021-05-10 147.00 147.00 144.25 144.25 0.0M
2021-05-07 147.99 147.99 147.41 147.41 0.0M
2021-05-06 144.90 144.90 144.25 144.25 0.0M
2021-05-05 145.04 145.10 144.90 144.90 0.0M
2021-05-04 145.10 148.00 145.10 147.79 0.0M
2021-05-03 148.39 148.39 145.10 145.10 0.0M
2021-04-30 147.01 148.39 145.04 148.39 0.0M
2021-04-29 148.39 148.39 148.39 148.39 0.0M
2021-04-28 148.34 148.38 148.30 148.30 0.0M
2021-04-27 148.49 148.49 145.00 148.39 0.0M
2021-04-26 147.88 148.98 146.00 147.01 0.0M
2021-04-23 146.01 148.00 145.00 146.00 0.0M
2021-04-22 157.99 157.99 145.00 145.13 0.0M
2021-04-20 150.00 150.00 146.11 146.11 0.0M
2021-04-19 159.65 159.65 144.01 146.00 0.0M
2021-04-16 164.89 166.99 158.18 159.57 0.0M
2021-04-15 170.00 170.00 158.03 158.03 0.0M
2021-04-14 168.47 168.47 168.47 168.47 0.0M
2021-04-13 169.99 169.99 160.30 162.00 0.0M
2021-04-12 173.21 173.21 160.07 160.07 0.0M
2021-04-09 182.50 184.95 172.00 173.21 0.0M
2021-04-08 185.00 185.00 171.10 171.31 0.0M
2021-04-07 172.00 185.00 171.50 173.08 0.0M
2021-04-06 177.95 177.95 171.00 177.92 0.0M
2021-04-05 169.67 183.00 169.67 170.60 0.0M
2021-04-01 175.00 181.99 169.67 169.67 0.0M
2021-03-31 176.99 177.99 169.61 169.66 0.0M
2021-03-30 171.58 171.58 171.58 171.58 0.0M
2021-03-29 169.56 169.56 169.55 169.55 0.0M
2021-03-26 170.50 180.00 169.50 169.50 0.0M
2021-03-24 187.99 187.99 167.50 170.00 0.0M
2021-03-23 167.00 193.92 167.00 171.00 0.0M
2021-03-22 198.62 198.62 162.01 164.12 0.0M
2021-03-19 179.89 198.63 179.89 192.37 0.0M
2021-03-18 163.79 180.00 163.79 180.00 0.0M
2021-03-17 164.95 166.49 160.00 160.00 0.0M
2021-03-16 164.99 165.00 164.99 165.00 0.0M
2021-03-15 165.60 165.60 160.12 160.12 0.0M
2021-03-12 161.00 165.90 161.00 165.90 0.0M
2021-03-11 160.36 166.89 160.35 160.36 0.0M
2021-03-10 169.90 169.90 169.90 169.90 0.0M
2021-03-08 160.31 169.89 160.31 160.31 0.0M
2021-03-05 168.89 168.89 161.00 164.00 0.0M
2021-03-04 167.98 169.67 160.01 169.00 0.0M
2021-03-03 167.99 167.99 160.00 160.00 0.0M
2021-03-02 165.00 169.74 160.00 161.92 0.0M
2021-03-01 167.89 167.89 160.00 160.00 0.0M
2021-02-26 160.00 168.00 160.00 160.00 0.0M
2021-02-25 164.98 164.98 160.00 160.00 0.0M
2021-02-24 160.10 160.10 160.00 160.00 0.0M
2021-02-22 160.01 160.01 160.00 160.00 0.0M
2021-02-18 161.93 161.93 161.93 161.93 0.0M
2021-02-17 156.00 168.00 156.00 160.01 0.0M
2021-02-12 160.00 169.95 160.00 160.00 0.0M
2021-02-11 160.00 160.35 159.90 159.90 0.0M
2021-02-10 163.97 163.97 159.00 159.00 0.0M
2021-02-09 167.02 167.02 146.00 154.00 0.0M
2021-02-08 173.78 173.78 173.78 173.78 0.0M
2021-02-03 167.10 167.18 167.00 167.00 0.0M
2021-02-02 174.00 174.00 167.00 170.00 0.0M
2021-02-01 174.00 174.00 167.01 167.62 0.0M
2021-01-29 175.00 175.00 167.01 167.22 0.0M
2021-01-28 179.98 179.98 167.02 168.10 0.0M
2021-01-27 177.90 178.00 170.00 170.00 0.0M
2021-01-26 178.00 182.48 171.13 171.13 0.0M
2021-01-22 177.99 178.00 177.99 178.00 0.0M
2021-01-21 175.01 175.01 167.00 167.01 0.0M
2021-01-20 176.10 184.98 160.00 180.00 0.0M
2021-01-19 184.00 185.00 184.00 185.00 0.0M
2021-01-18 176.20 176.20 176.00 176.00 0.0M
2021-01-15 178.00 186.00 176.00 176.00 0.0M
2021-01-13 197.37 197.37 189.39 196.37 0.0M
2021-01-12 190.00 190.00 172.63 190.00 0.0M
2021-01-11 192.00 192.00 190.00 190.00 0.0M
2021-01-05 190.00 194.00 190.00 194.00 0.0M