Fii Trx Real (TRXF11)

TRXF11
🏛️ Brasil →
97.89
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
2024-12-30 99.44 100.44 99.44 100.44 0.0M
2024-12-27 99.51 99.77 98.70 99.31 0.0M
2024-12-26 98.74 99.66 98.16 99.33 0.1M
2024-12-23 96.55 99.04 96.48 98.74 0.1M
2024-12-20 93.42 96.50 93.42 96.30 0.1M
2024-12-19 93.81 94.23 92.21 93.42 0.1M
2024-12-18 95.86 95.86 93.62 93.81 0.1M
2024-12-17 95.62 96.11 93.75 95.86 0.1M
2024-12-16 95.46 95.94 94.98 95.60 0.1M
2024-12-13 93.55 96.01 93.55 94.74 0.1M
2024-12-12 91.86 93.86 91.85 93.55 0.1M
2024-12-11 92.32 92.69 91.76 91.86 0.1M
2024-12-10 92.30 93.05 91.52 92.32 0.1M
2024-12-09 93.86 94.14 91.86 92.16 0.1M
2024-12-06 91.72 94.50 91.72 93.57 0.1M
2024-12-05 95.03 95.57 90.74 91.23 0.2M
2024-12-04 97.08 97.21 94.21 94.85 0.1M
2024-12-03 97.42 98.05 96.92 97.04 0.0M
2024-12-02 99.40 99.40 97.18 97.42 0.1M
2024-11-29 98.42 100.51 97.87 99.40 0.1M
2024-11-28 99.91 99.97 97.98 98.42 0.1M
2024-11-27 100.42 100.51 99.91 99.91 0.1M
2024-11-26 99.88 100.38 99.67 100.26 0.1M
2024-11-25 99.11 100.07 98.85 99.82 0.1M
2024-11-22 98.13 100.37 97.93 99.11 0.0M
2024-11-21 97.37 98.14 97.24 98.14 0.0M
2024-11-19 96.69 97.66 96.64 97.52 0.0M
2024-11-18 96.71 97.12 96.59 96.62 0.1M
2024-11-14 96.96 97.34 96.54 96.62 0.1M
2024-11-13 96.77 96.96 96.35 96.69 0.1M
2024-11-12 96.75 96.98 96.60 96.64 0.1M
2024-11-11 97.00 97.74 96.69 96.69 0.1M
2024-11-08 96.83 97.75 96.50 96.59 0.1M
2024-11-07 96.50 96.98 96.49 96.59 0.1M
2024-11-06 96.59 96.78 96.44 96.50 0.0M
2024-11-05 96.87 97.17 96.54 96.58 0.0M
2024-11-04 96.95 97.41 96.59 96.77 0.1M
2024-11-01 96.79 97.61 96.68 96.82 0.0M
2024-10-31 96.20 96.74 96.20 96.73 0.1M
2024-10-30 95.95 96.33 95.78 96.20 0.1M
2024-10-29 96.52 96.54 95.77 95.94 0.1M
2024-10-28 96.76 96.76 95.55 96.13 0.1M
2024-10-25 95.98 96.70 95.76 95.85 0.1M
2024-10-24 96.30 96.62 95.36 95.94 0.1M
2024-10-23 97.73 98.19 96.37 96.76 0.1M
2024-10-22 98.19 98.29 97.38 97.57 0.1M
2024-10-21 98.47 98.86 97.92 98.00 0.1M
2024-10-18 98.17 98.91 97.91 98.48 0.1M
2024-10-17 98.66 98.67 97.75 98.17 0.1M
2024-10-16 98.67 98.73 98.19 98.29 0.1M
2024-10-15 98.51 98.82 98.21 98.30 0.1M
2024-10-14 98.66 99.04 98.28 98.29 0.1M
2024-10-11 98.77 99.00 98.46 98.64 0.1M
2024-10-10 99.32 99.34 98.56 98.77 0.1M
2024-10-09 99.63 100.02 99.15 99.34 0.1M
2024-10-08 100.06 100.27 99.63 99.63 0.0M
2024-10-07 100.11 100.30 99.80 99.86 0.0M
2024-10-04 100.11 100.31 99.87 100.06 0.0M
2024-10-03 99.95 100.47 99.77 99.97 0.0M
2024-10-02 100.20 100.20 99.90 99.95 0.0M
2024-10-01 100.54 100.99 99.73 99.73 0.1M
2024-09-30 100.44 100.60 100.24 100.35 0.1M
2024-09-27 99.85 100.45 99.85 100.45 0.0M
2024-09-26 99.75 99.88 99.66 99.85 0.0M
2024-09-25 99.90 99.90 99.56 99.73 0.0M
2024-09-24 99.85 99.99 99.74 99.88 0.0M
2024-09-23 99.80 100.02 99.71 99.79 0.1M
2024-09-20 99.70 100.17 99.70 99.89 0.1M
2024-09-19 99.78 99.85 99.66 99.70 0.1M
2024-09-18 99.86 100.01 99.59 99.73 0.1M
2024-09-17 99.99 100.10 99.70 99.70 0.1M
2024-09-16 100.17 100.27 99.71 99.88 0.1M
2024-09-13 99.98 100.65 99.71 100.08 0.1M
2024-09-12 100.37 100.44 99.70 99.98 0.1M
2024-09-11 100.55 100.57 100.18 100.19 0.0M
2024-09-10 100.51 100.65 100.28 100.42 0.1M
2024-09-09 100.65 100.65 100.37 100.37 0.1M
2024-09-06 100.07 100.65 99.99 100.51 0.1M
2024-09-05 100.08 100.18 99.70 99.89 0.1M
2024-09-04 100.05 100.15 99.89 100.09 0.1M
2024-09-03 100.08 100.15 99.86 100.05 0.1M
2024-09-02 99.99 100.17 99.72 99.96 0.1M
2024-08-30 99.92 99.95 99.68 99.92 0.1M
2024-08-29 99.94 99.98 99.61 99.67 0.1M
2024-08-28 99.91 99.96 99.56 99.77 0.1M
2024-08-27 99.89 99.98 99.68 99.96 0.1M
2024-08-26 99.96 100.00 99.77 99.82 0.1M
2024-08-23 99.87 100.01 99.74 99.92 0.1M
2024-08-22 99.88 99.91 99.75 99.85 0.1M
2024-08-21 99.91 99.91 99.72 99.77 0.1M
2024-08-20 99.90 99.91 99.73 99.74 0.1M
2024-08-19 99.77 100.01 99.65 99.66 0.1M
2024-08-16 99.70 99.77 99.49 99.77 0.1M
2024-08-15 99.45 99.87 99.45 99.59 0.1M
2024-08-14 99.89 99.98 99.49 99.63 0.1M
2024-08-13 99.21 99.99 98.83 99.89 0.1M
2024-08-12 99.30 99.77 98.83 99.30 0.1M
2024-08-09 98.88 99.07 98.73 98.94 0.1M
2024-08-08 99.02 99.17 98.75 98.76 0.0M
2024-08-07 99.14 99.60 98.81 98.90 0.1M
2024-08-06 99.44 99.81 98.78 99.15 0.1M
2024-08-05 99.67 99.78 98.76 99.44 0.1M
2024-08-02 100.06 100.40 99.75 99.95 0.1M
2024-08-01 100.68 100.71 99.59 99.97 0.1M
2024-07-31 100.02 100.26 99.84 99.86 0.1M
2024-07-30 99.84 100.03 99.73 99.99 0.1M
2024-07-29 100.19 100.49 99.73 99.74 0.1M
2024-07-26 99.93 100.78 99.43 100.06 0.1M
2024-07-25 100.05 100.19 99.70 99.93 0.1M
2024-07-24 100.66 100.66 99.66 99.88 0.2M
2024-07-23 100.77 100.77 100.21 100.55 0.1M
2024-07-22 100.74 100.90 100.67 100.77 0.1M
2024-07-19 100.76 100.92 100.39 100.74 0.1M
2024-07-18 101.00 101.00 100.16 100.62 0.0M
2024-07-17 100.95 100.98 100.56 100.77 0.0M
2024-07-16 100.55 100.81 100.25 100.80 0.1M
2024-07-15 99.32 100.61 99.30 100.25 0.1M
2024-07-12 98.53 99.37 98.42 99.33 0.1M
2024-07-11 98.33 98.47 98.20 98.20 0.1M
2024-07-10 98.44 98.84 98.35 98.58 0.1M
2024-07-09 98.33 98.44 98.14 98.33 0.0M
2024-07-08 98.69 98.69 98.25 98.34 0.1M
2024-07-05 97.83 98.89 97.69 98.81 0.2M
2024-07-04 97.27 97.83 97.12 97.74 0.1M
2024-07-03 97.18 97.29 96.85 97.22 0.0M
2024-07-02 97.22 97.36 96.93 97.04 0.3M
2024-07-01 97.46 97.77 97.08 97.22 0.1M
2024-06-28 96.75 97.82 96.52 97.18 0.1M
2024-06-27 96.53 96.97 96.44 96.87 0.1M
2024-06-26 96.97 96.99 96.25 96.77 0.1M
2024-06-25 96.85 97.03 96.44 96.76 0.1M
2024-06-24 97.00 97.13 96.52 96.65 0.1M
2024-06-21 97.09 97.27 96.81 96.81 0.1M
2024-06-20 97.27 97.27 96.57 97.09 0.1M
2024-06-19 97.29 97.64 97.03 97.27 0.1M
2024-06-18 97.63 97.77 97.05 97.18 0.1M
2024-06-17 97.58 98.24 97.41 97.47 0.1M
2024-06-14 97.45 97.82 97.34 97.50 0.1M
2024-06-13 97.82 97.82 97.09 97.30 0.1M
2024-06-12 98.84 98.84 97.51 97.82 0.1M
2024-06-11 99.49 99.58 98.56 98.83 0.0M
2024-06-10 99.75 99.86 99.40 99.48 0.1M
2024-06-07 99.83 99.83 99.62 99.69 0.0M
2024-06-06 99.94 99.94 99.68 99.77 0.0M
2024-06-05 99.94 99.94 99.76 99.76 0.0M
2024-06-04 100.04 100.09 99.85 99.94 0.0M
2024-06-03 100.35 100.40 99.86 100.02 0.1M
2024-05-31 99.86 99.98 99.72 99.76 0.1M
2024-05-29 99.66 99.84 99.56 99.76 0.1M
2024-05-28 99.95 100.04 99.40 99.66 0.1M
2024-05-27 99.86 99.98 99.76 99.82 0.0M
2024-05-25 108.99 108.99 108.99 108.99 0.0M
2024-05-24 99.85 100.04 99.74 99.85 0.1M
2024-05-23 99.99 100.04 99.75 99.83 0.1M
2024-05-22 100.04 100.04 99.86 99.94 0.0M
2024-05-21 100.04 100.12 99.84 99.94 0.1M
2024-05-20 100.16 100.27 99.86 100.04 0.1M
2024-05-17 100.04 100.38 99.86 100.22 0.1M
2024-05-16 100.13 100.18 99.86 100.14 0.2M
2024-05-15 100.27 100.35 100.04 100.13 0.1M
2024-05-14 100.47 100.57 100.13 100.13 0.0M
2024-05-13 100.49 100.59 100.23 100.27 0.1M
2024-05-10 100.31 100.58 100.22 100.41 0.1M
2024-05-09 100.58 100.59 100.23 100.25 0.0M
2024-05-08 100.58 100.63 100.43 100.59 0.1M
2024-05-07 100.59 100.66 100.50 100.63 0.0M
2024-05-06 100.64 100.64 100.47 100.59 0.1M
2024-05-03 100.60 100.61 100.31 100.56 0.1M
2024-05-02 100.65 100.81 100.22 100.52 0.1M
2024-04-30 100.25 100.53 100.09 100.42 0.1M
2024-04-29 100.27 100.66 100.22 100.57 0.2M
2024-04-26 100.35 100.61 100.22 100.27 0.1M
2024-04-25 100.47 100.48 100.13 100.35 0.0M
2024-04-24 100.41 100.48 100.18 100.26 0.0M
2024-04-23 100.41 100.50 100.10 100.38 0.1M
2024-04-22 100.48 100.58 100.19 100.32 0.1M
2024-04-19 100.33 100.48 100.18 100.35 0.0M
2024-04-18 100.59 100.75 100.36 100.57 0.1M
2024-04-17 100.78 101.01 100.41 100.58 0.0M
2024-04-16 101.09 101.11 100.71 100.78 0.0M
2024-04-15 101.22 101.26 100.95 101.11 0.1M
2024-04-12 101.07 101.22 100.86 101.06 0.0M
2024-04-11 101.27 101.27 101.00 101.14 0.0M
2024-04-10 101.39 101.49 101.19 101.29 0.1M
2024-04-09 101.58 101.61 101.37 101.41 0.1M
2024-04-08 101.43 101.58 101.31 101.45 0.1M
2024-04-05 101.11 101.51 101.04 101.36 0.1M
2024-04-04 101.16 101.32 100.95 101.04 0.1M
2024-04-03 101.04 101.67 100.95 101.39 0.1M
2024-04-02 101.99 102.21 101.24 101.68 0.1M
2024-04-01 101.59 103.00 101.31 101.69 0.2M
2024-03-28 100.78 101.09 100.74 100.86 0.1M
2024-03-27 100.45 100.77 100.15 100.73 0.5M
2024-03-26 99.96 100.48 99.87 100.45 0.2M
2024-03-25 100.09 100.18 99.86 100.03 0.1M
2024-03-23 110.94 110.94 110.94 110.94 0.0M
2024-03-22 99.94 100.09 99.72 99.99 0.1M
2024-03-21 100.00 100.04 99.85 99.92 0.1M
2024-03-20 100.04 100.18 99.80 100.00 0.1M
2024-03-19 99.96 100.15 99.87 99.95 0.0M
2024-03-18 99.98 100.15 99.87 99.94 0.0M
2024-03-15 100.04 100.17 99.82 99.93 0.1M
2024-03-14 99.90 100.19 99.81 99.87 0.0M
2024-03-13 99.81 100.03 98.99 100.03 0.1M
2024-03-12 99.81 99.98 99.69 99.81 0.1M
2024-03-11 100.64 100.64 99.58 99.76 0.1M
2024-03-08 101.50 101.50 100.71 101.30 0.1M
2024-03-07 101.20 101.59 100.98 101.38 0.0M
2024-03-06 101.59 102.14 100.34 101.20 0.1M
2024-03-05 101.60 101.81 101.42 101.51 0.0M
2024-03-04 101.60 101.95 101.42 101.58 0.0M
2024-03-01 101.71 102.37 100.60 101.60 0.2M
2024-02-29 101.65 102.21 101.25 101.71 0.7M
2024-02-28 101.90 102.10 100.40 101.47 0.1M
2024-02-27 100.68 102.42 100.68 102.14 0.1M
2024-02-26 100.93 101.16 100.36 100.52 0.1M
2024-02-23 100.78 101.01 100.61 100.62 0.1M
2024-02-22 100.62 100.78 100.30 100.61 0.1M
2024-02-21 100.80 101.23 100.27 100.53 0.1M
2024-02-20 100.13 100.52 100.09 100.36 0.0M
2024-02-19 99.96 100.17 99.78 100.15 0.0M
2024-02-16 99.68 100.13 99.57 99.97 0.1M
2024-02-15 99.46 99.72 99.28 99.68 0.0M
2024-02-14 99.52 99.73 99.04 99.37 0.0M
2024-02-09 99.19 99.60 98.93 99.52 0.1M
2024-02-08 99.11 99.23 98.93 99.20 0.1M
2024-02-07 99.04 99.20 98.88 99.12 0.0M
2024-02-06 99.01 99.26 98.84 99.04 0.0M
2024-02-05 99.01 99.32 98.84 99.01 0.0M
2024-02-02 98.89 99.19 98.84 99.01 0.1M
2024-02-01 99.03 99.25 98.70 98.89 0.0M
2024-01-31 98.40 99.09 98.22 98.70 0.1M
2024-01-30 98.24 98.92 98.04 98.40 0.0M
2024-01-29 98.35 98.61 98.16 98.21 0.1M
2024-01-26 98.23 98.44 98.04 98.35 0.1M
2024-01-25 98.45 99.33 97.77 98.14 0.2M
2024-01-24 98.52 98.69 98.10 98.44 0.1M
2024-01-23 98.28 99.01 98.08 98.52 0.2M
2024-01-22 99.41 99.41 98.04 98.28 0.1M
2024-01-19 98.29 98.70 98.17 98.41 0.1M
2024-01-18 98.40 98.90 98.13 98.29 0.3M
2024-01-17 98.43 98.60 98.13 98.40 0.0M
2024-01-16 98.43 98.43 98.19 98.43 0.0M
2024-01-15 98.48 98.59 98.17 98.44 0.0M
2024-01-12 98.32 98.65 98.32 98.42 0.0M
2024-01-11 99.01 99.10 98.13 98.27 0.1M
2024-01-10 98.86 99.21 98.85 99.00 0.3M
2024-01-09 99.20 99.59 98.84 98.86 0.1M
2024-01-08 99.34 100.21 99.10 99.11 0.1M
2024-01-05 98.76 99.50 98.56 99.34 0.0M
2024-01-04 98.23 99.01 98.09 98.76 0.0M
2024-01-03 97.78 98.65 97.78 98.12 0.4M
2024-01-02 97.38 97.91 97.37 97.77 0.0M