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
2025-09-26 97.20 98.56 97.11 97.89 0.1M
2025-09-25 97.13 97.39 97.00 97.02 0.1M
2025-09-24 97.08 97.13 96.90 97.13 0.1M
2025-09-23 97.11 97.18 96.96 97.00 0.1M
2025-09-22 97.26 97.26 96.95 97.00 0.2M
2025-09-19 97.39 97.39 96.97 97.00 0.4M
2025-09-18 97.57 97.60 96.99 97.14 0.1M
2025-09-17 97.51 97.60 97.29 97.38 0.1M
2025-09-16 97.50 97.72 97.00 97.51 0.1M
2025-09-15 97.27 97.59 97.20 97.40 0.1M
2025-09-12 97.20 97.25 96.98 97.25 0.2M
2025-09-11 97.10 97.10 96.95 97.05 0.1M
2025-09-10 97.15 97.15 96.98 97.08 0.1M
2025-09-09 97.10 97.12 96.96 97.07 0.1M
2025-09-08 97.20 97.21 96.92 97.10 0.1M
2025-09-05 97.15 97.26 96.90 97.25 0.1M
2025-09-04 97.10 97.18 96.98 97.15 0.1M
2025-09-03 97.14 97.36 96.98 97.10 0.1M
2025-09-02 97.26 97.42 96.91 97.35 0.1M
2025-09-01 97.53 97.77 96.96 97.22 0.1M
2025-08-29 96.18 96.75 96.14 96.63 0.1M
2025-08-28 96.22 96.87 96.01 96.08 0.1M
2025-08-27 96.52 96.52 96.03 96.17 0.1M
2025-08-26 96.25 96.25 95.99 96.11 0.1M
2025-08-25 96.33 96.40 95.90 96.00 0.1M
2025-08-22 97.34 97.35 96.49 97.00 0.1M
2025-08-21 97.69 97.70 97.07 97.07 0.1M
2025-08-20 97.80 97.81 97.47 97.47 0.1M
2025-08-19 97.86 97.86 97.59 97.70 0.1M
2025-08-18 98.00 98.00 97.64 97.79 0.1M
2025-08-15 97.96 97.96 97.52 97.82 0.1M
2025-08-14 97.70 97.97 97.55 97.89 0.1M
2025-08-13 97.85 98.47 97.59 97.65 0.1M
2025-08-12 98.14 98.19 97.40 97.81 0.1M
2025-08-11 98.10 98.30 97.59 97.75 0.1M
2025-08-08 98.09 98.16 97.80 97.85 0.1M
2025-08-07 98.26 98.50 97.35 98.00 0.1M
2025-08-06 98.47 98.64 98.17 98.24 0.1M
2025-08-05 98.70 98.84 98.04 98.30 0.1M
2025-08-04 98.90 99.24 98.15 98.45 0.1M
2025-08-01 98.80 99.33 98.05 98.75 0.1M
2025-07-31 99.47 99.69 98.48 99.69 0.4M
2025-07-30 99.50 99.53 98.90 99.49 0.1M
2025-07-29 99.90 99.90 98.29 99.50 0.1M
2025-07-28 100.15 100.15 99.47 99.93 0.1M
2025-07-25 100.00 100.00 99.00 99.80 0.1M
2025-07-24 99.90 99.99 99.70 99.99 0.1M
2025-07-23 99.89 99.98 99.55 99.90 0.1M
2025-07-22 99.94 100.05 99.66 99.79 0.1M
2025-07-21 100.29 100.29 99.70 99.94 0.1M
2025-07-18 100.00 100.00 99.65 99.88 0.1M
2025-07-17 100.00 100.04 99.71 99.92 0.1M
2025-07-16 100.33 100.40 99.90 100.00 0.1M
2025-07-15 100.89 100.97 100.12 100.33 0.1M
2025-07-14 100.79 100.95 100.42 100.57 0.1M
2025-07-11 100.78 100.94 100.39 100.57 0.1M
2025-07-10 100.77 100.77 100.35 100.55 0.1M
2025-07-09 100.69 100.80 100.48 100.77 0.3M
2025-07-08 101.11 101.44 100.59 100.70 0.1M
2025-07-07 101.00 101.68 100.70 101.12 0.1M
2025-07-04 101.42 101.49 100.98 101.40 0.1M
2025-07-03 101.16 101.42 101.00 101.32 0.0M
2025-07-02 101.44 101.84 100.87 101.05 0.0M
2025-07-01 101.14 101.77 100.52 101.14 0.1M
2025-06-30 101.44 101.93 100.77 101.14 0.1M
2025-06-27 101.38 101.46 100.63 101.43 0.1M
2025-06-26 101.41 101.41 100.91 101.09 0.0M
2025-06-25 100.30 101.49 100.11 101.13 0.0M
2025-06-24 100.01 100.47 99.99 100.20 0.0M
2025-06-23 101.77 101.92 101.22 101.50 0.0M
2025-06-20 101.05 102.00 100.70 102.00 0.2M
2025-06-18 101.10 101.10 100.75 100.90 0.1M
2025-06-17 101.04 101.36 100.62 100.63 0.0M
2025-06-16 101.00 101.00 100.58 100.62 0.1M
2025-06-13 100.39 101.42 100.39 100.75 0.1M
2025-06-12 100.98 101.05 100.00 100.39 0.1M
2025-06-11 101.01 101.46 100.58 100.87 0.1M
2025-06-10 101.60 101.64 100.39 100.60 0.1M
2025-06-09 101.88 102.00 101.06 101.53 0.1M
2025-06-06 101.49 102.00 101.32 101.90 0.0M
2025-06-05 101.35 101.60 101.13 101.49 0.0M
2025-06-04 101.30 101.37 100.31 101.35 0.0M
2025-06-03 101.80 101.83 100.51 101.10 0.1M
2025-06-02 101.70 101.70 100.85 101.59 0.0M
2025-05-30 101.07 101.47 100.93 101.25 0.0M
2025-05-29 100.87 101.07 100.83 101.07 0.1M
2025-05-28 100.95 101.47 100.88 101.02 0.1M
2025-05-27 101.37 101.37 100.82 101.07 0.0M
2025-05-26 101.77 101.84 100.88 101.34 0.1M
2025-05-23 102.32 102.70 101.91 102.20 0.1M
2025-05-22 102.09 102.69 101.85 102.21 0.0M
2025-05-21 101.89 102.07 101.81 102.05 0.1M
2025-05-20 101.74 101.96 101.67 101.89 0.0M
2025-05-19 101.93 102.01 101.75 102.00 0.1M
2025-05-16 102.11 102.11 101.65 102.00 0.1M
2025-05-15 101.85 102.23 101.77 102.14 0.1M
2025-05-14 101.95 102.01 101.70 101.84 0.0M
2025-05-13 101.79 102.20 101.61 102.00 0.1M
2025-05-12 102.30 102.30 101.70 101.79 0.1M
2025-05-09 102.05 102.80 101.78 102.30 0.0M
2025-05-08 101.68 102.10 101.27 102.00 0.1M
2025-05-07 101.38 101.78 101.11 101.50 0.0M
2025-05-06 101.20 101.57 100.74 101.20 0.0M
2025-05-05 101.99 102.40 100.80 101.19 0.1M
2025-05-02 102.79 104.43 102.50 103.96 0.0M
2025-04-30 102.78 103.31 102.13 103.25 0.1M
2025-04-29 103.57 103.72 101.72 102.03 0.1M
2025-04-28 102.81 103.90 102.48 103.57 0.0M
2025-04-25 102.97 103.05 101.55 102.48 0.1M
2025-04-24 103.80 103.80 103.07 103.80 0.1M
2025-04-23 102.90 103.80 102.45 103.80 0.0M
2025-04-22 102.64 102.87 102.01 102.45 0.0M
2025-04-17 102.48 102.80 102.12 102.47 0.5M
2025-04-16 101.99 102.48 101.78 102.11 0.0M
2025-04-15 101.90 102.21 100.90 101.70 0.1M
2025-04-14 100.74 101.84 100.34 101.74 0.0M
2025-04-11 100.62 100.79 99.66 100.33 0.0M
2025-04-10 100.24 100.59 99.60 100.55 0.0M
2025-04-09 98.31 100.25 98.00 100.25 0.1M
2025-04-08 100.10 100.10 98.70 99.01 0.0M
2025-04-07 100.00 100.21 98.01 99.65 0.1M
2025-04-04 100.78 101.38 100.22 100.35 0.1M
2025-04-03 100.20 100.50 99.51 100.50 0.0M
2025-04-02 99.94 100.09 99.69 99.99 0.0M
2025-04-01 99.86 100.41 99.50 99.81 0.0M
2025-03-31 99.95 100.80 99.62 99.84 0.1M
2025-03-28 99.71 100.12 99.65 99.95 0.1M
2025-03-27 99.26 99.65 99.16 99.62 0.0M
2025-03-26 99.09 99.62 99.09 99.26 0.1M
2025-03-25 99.23 99.33 98.78 98.96 0.1M
2025-03-24 100.55 100.72 99.43 99.95 0.1M
2025-03-21 105.16 105.58 100.25 100.25 0.3M
2025-03-20 105.00 105.41 104.30 104.89 0.1M
2025-03-19 104.11 105.63 103.65 105.24 0.1M
2025-03-18 103.91 104.47 103.46 104.06 0.1M
2025-03-17 103.88 103.92 103.09 103.92 0.1M
2025-03-14 102.85 103.90 102.48 103.90 0.0M
2025-03-13 102.00 103.00 102.00 102.60 0.0M
2025-03-12 101.35 102.50 101.35 102.00 0.0M
2025-03-11 101.54 101.99 101.28 101.35 0.0M
2025-03-10 101.80 101.84 101.17 101.54 0.0M
2025-03-07 101.78 101.84 101.23 101.84 0.0M
2025-03-06 101.67 102.00 100.70 101.60 0.0M
2025-03-05 101.90 101.90 101.03 101.22 0.0M
2025-02-28 101.76 102.06 101.32 101.57 0.0M
2025-02-27 101.06 101.82 100.74 101.76 0.0M
2025-02-26 100.34 101.17 99.91 101.07 0.0M
2025-02-25 100.81 101.40 100.81 101.26 0.0M
2025-02-24 100.84 101.40 100.10 100.81 0.0M
2025-02-21 100.70 101.98 99.61 100.84 0.1M
2025-02-20 100.15 100.60 99.90 100.42 0.0M
2025-02-19 99.75 100.68 99.50 100.00 0.0M
2025-02-18 99.86 100.36 99.22 99.75 0.0M
2025-02-17 99.50 100.00 99.08 99.84 0.0M
2025-02-14 98.40 99.88 98.40 98.92 0.0M
2025-02-13 98.22 98.38 98.02 98.10 0.0M
2025-02-12 98.30 98.40 98.03 98.20 0.0M
2025-02-11 97.99 98.39 97.52 98.15 0.0M
2025-02-10 99.35 99.48 97.32 97.51 0.1M
2025-02-07 99.00 99.90 98.06 99.35 0.0M
2025-02-06 98.23 99.48 98.23 98.92 0.0M
2025-02-05 98.31 98.81 98.00 98.23 0.0M
2025-02-04 97.76 98.67 97.51 98.30 0.0M
2025-02-03 99.59 99.59 97.30 97.76 0.1M
2025-01-31 100.63 100.99 99.89 100.41 0.0M
2025-01-30 98.89 100.09 98.57 99.89 0.0M
2025-01-29 98.65 99.20 98.22 98.89 0.0M
2025-01-28 99.68 99.68 97.59 98.53 0.0M
2025-01-27 98.85 99.37 98.30 98.90 0.1M
2025-01-24 98.52 98.98 98.15 98.96 0.0M
2025-01-23 98.78 98.92 98.01 98.01 0.0M
2025-01-22 98.23 98.76 97.90 98.73 0.0M
2025-01-21 99.21 99.98 97.75 98.23 0.0M
2025-01-20 98.99 100.70 98.77 99.08 0.0M
2025-01-17 99.11 100.48 97.00 100.02 0.1M
2025-01-16 99.90 100.95 99.52 100.94 0.1M
2025-01-15 98.06 100.00 98.00 99.91 0.0M
2025-01-14 97.92 98.39 97.59 98.00 0.0M
2025-01-13 98.00 98.01 97.31 97.92 0.0M
2025-01-10 98.51 99.31 96.73 97.15 0.1M
2025-01-09 99.59 99.74 98.50 98.87 0.0M
2025-01-08 99.75 99.75 99.00 99.50 0.0M
2025-01-07 99.99 100.00 99.44 99.75 0.0M
2025-01-06 99.67 100.00 99.10 99.99 0.0M
2025-01-03 100.00 100.00 99.36 99.67 0.0M
2025-01-02 101.35 101.35 98.26 100.00 0.1M