Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TORD11 - FII TORDE EI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,02 | 1,05 | +1,94% | 1,02 | 1,05 | 1,02 | 1,03 | 1,05 | 117 | 511.863 |
| 3/9/2026 | 1,03 | 1,03 | 0,00% | 1,03 | 1,05 | 1,02 | 1,02 | 1,03 | 117 | 2.272.900 |
| 2/9/2026 | 1,05 | 1,03 | 0,00% | 1,03 | 1,06 | 1,03 | 1,03 | 1,04 | 148 | 1.303.467 |
| 1/9/2026 | 1,05 | 1,03 | 0,00% | 1,03 | 1,09 | 1,05 | 1,03 | 1,04 | 156 | 2.654.428 |
| 31/8/2026 | 1,04 | 1,03 | -0,96% | 1,03 | 1,05 | 1,03 | 1,03 | 1,04 | 183 | 796.929 |
| 28/8/2026 | 1,02 | 1,04 | +4,00% | 1,01 | 1,06 | 1,04 | 1,04 | 1,06 | 380 | 732.455 |
| 27/8/2026 | 1,04 | 1,00 | -2,91% | 1,00 | 1,13 | 1,04 | 1,00 | 1,04 | 380 | 9.513.963 |
| 26/8/2026 | 1,05 | 1,03 | -1,90% | 1,03 | 1,06 | 1,03 | 1,03 | 1,04 | 239 | 657.375 |
| 25/8/2026 | 1,04 | 1,05 | +2,94% | 1,02 | 1,05 | 1,03 | 1,03 | 1,05 | 165 | 703.016 |
| 24/8/2026 | 1,04 | 1,02 | 0,00% | 1,01 | 1,05 | 1,02 | 1,02 | 1,04 | 177 | 949.440 |
| 21/8/2026 | 1,05 | 1,02 | -0,97% | 1,02 | 1,09 | 1,04 | 1,02 | 1,05 | 438 | 2.012.779 |
| 20/8/2026 | 1,12 | 1,03 | -6,36% | 1,01 | 1,19 | 1,08 | 1,03 | 1,08 | 745 | 8.096.228 |
| 19/8/2026 | 1,10 | 1,10 | 0,00% | 1,10 | 1,14 | 1,11 | 1,10 | 1,14 | 130 | 1.303.455 |
| 18/8/2026 | 1,13 | 1,10 | -2,65% | 1,10 | 1,16 | 1,11 | 1,10 | 1,12 | 158 | 980.529 |
| 17/8/2026 | 1,14 | 1,13 | -0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,14 | 211 | 904.548 |
| 14/8/2026 | 1,14 | 1,14 | +0,88% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 259 | 1.024.881 |
| 13/8/2026 | 1,17 | 1,13 | -1,74% | 1,13 | 1,21 | 1,16 | 1,13 | 1,17 | 133 | 1.023.125 |
| 12/8/2026 | 1,17 | 1,15 | -1,71% | 1,15 | 1,23 | 1,18 | 1,15 | 1,18 | 170 | 1.399.483 |
| 11/8/2026 | 1,23 | 1,17 | -5,65% | 1,17 | 1,23 | 1,20 | 1,17 | 1,22 | 120 | 548.052 |
| 10/8/2026 | 1,23 | 1,24 | 0,00% | 1,18 | 1,48 | 1,27 | 1,18 | 1,24 | 821 | 5.322.005 |
| 7/8/2026 | 1,26 | 1,24 | -1,59% | 1,23 | 1,26 | 1,25 | 1,24 | 1,26 | 156 | 775.743 |
| 6/8/2026 | 1,24 | 1,26 | +1,61% | 1,24 | 1,26 | 1,25 | 1,24 | 1,26 | 132 | 1.316.603 |
| 5/8/2026 | 1,26 | 1,24 | -0,80% | 1,24 | 1,26 | 1,24 | 1,24 | 1,26 | 139 | 1.221.604 |
| 4/8/2026 | 1,24 | 1,25 | -0,79% | 1,23 | 1,26 | 1,24 | 1,24 | 1,25 | 117 | 631.595 |
| 3/8/2026 | 1,26 | 1,26 | +1,61% | 1,24 | 1,26 | 1,24 | 1,24 | 1,26 | 235 | 945.518 |
| 31/7/2026 | 1,23 | 1,24 | +0,81% | 1,23 | 1,26 | 1,24 | 1,24 | 1,26 | 100 | 396.342 |
| 30/7/2026 | 1,29 | 1,23 | -3,91% | 1,23 | 1,29 | 1,24 | 1,23 | 1,25 | 123 | 931.408 |
| 29/7/2026 | 1,28 | 1,28 | +1,59% | 1,24 | 1,28 | 1,26 | 1,25 | 1,28 | 121 | 934.991 |
| 28/7/2026 | 1,24 | 1,26 | +1,61% | 1,23 | 1,27 | 1,25 | 1,23 | 1,26 | 128 | 622.601 |
| 27/7/2026 | 1,25 | 1,24 | +0,81% | 1,24 | 1,27 | 1,25 | 1,24 | 1,26 | 171 | 684.088 |
| 24/7/2026 | 1,28 | 1,23 | -2,38% | 1,21 | 1,28 | 1,24 | 1,23 | 1,28 | 150 | 2.796.003 |
| 23/7/2026 | 1,22 | 1,26 | +2,44% | 1,21 | 1,26 | 1,23 | 1,26 | 1,27 | 146 | 1.219.527 |
| 22/7/2026 | 1,28 | 1,23 | -3,91% | 1,23 | 1,30 | 1,27 | 1,23 | 1,27 | 175 | 2.471.968 |
| 21/7/2026 | 1,18 | 1,28 | +8,47% | 1,15 | 1,30 | 1,20 | 1,20 | 1,28 | 355 | 1.376.194 |
| 20/7/2026 | 1,15 | 1,18 | +2,61% | 1,13 | 1,18 | 1,14 | 1,13 | 1,17 | 203 | 1.750.223 |
| 17/7/2026 | 1,15 | 1,15 | 0,00% | 1,13 | 1,15 | 1,14 | 1,13 | 1,15 | 164 | 1.347.754 |
| 16/7/2026 | 1,18 | 1,15 | 0,00% | 1,15 | 1,18 | 1,15 | 1,15 | 1,16 | 187 | 1.076.605 |
| 15/7/2026 | 1,16 | 1,15 | +0,88% | 1,15 | 1,18 | 1,16 | 1,15 | 1,16 | 192 | 1.633.490 |
| 14/7/2026 | 1,14 | 1,14 | 0,00% | 1,13 | 1,19 | 1,14 | 1,14 | 1,17 | 382 | 1.483.893 |
| 13/7/2026 | 1,11 | 1,14 | +4,59% | 1,09 | 1,14 | 1,13 | 1,13 | 1,14 | 216 | 2.968.045 |
| 10/7/2026 | 1,07 | 1,09 | -4,39% | 1,07 | 1,17 | 1,10 | 1,09 | 1,14 | 280 | 1.655.950 |
| 9/7/2026 | 1,13 | 1,14 | +1,79% | 1,08 | 1,32 | 1,17 | 1,12 | 1,14 | 717 | 6.521.815 |
| 8/7/2026 | 1,06 | 1,12 | +6,67% | 1,05 | 1,50 | 1,30 | 1,12 | 1,23 | 304 | 4.810.981 |
| 7/7/2026 | 1,05 | 1,05 | -0,94% | 1,05 | 1,07 | 1,05 | 1,05 | 1,07 | 140 | 1.111.354 |
| 6/7/2026 | 1,04 | 1,06 | +1,92% | 1,04 | 1,06 | 1,05 | 1,05 | 1,06 | 141 | 814.492 |
| 3/7/2026 | 1,05 | 1,04 | -1,89% | 1,04 | 1,06 | 1,05 | 1,04 | 1,06 | 106 | 724.867 |
| 2/7/2026 | 1,05 | 1,06 | 0,00% | 1,05 | 1,07 | 1,05 | 1,05 | 1,06 | 121 | 624.288 |
| 1/7/2026 | 1,06 | 1,06 | 0,00% | 1,05 | 1,06 | 1,05 | 1,05 | 1,06 | 114 | 302.103 |
| 30/6/2026 | 1,06 | 1,06 | +0,95% | 1,04 | 1,06 | 1,05 | 1,05 | 1,06 | 136 | 605.033 |
| 29/6/2026 | 1,07 | 1,05 | -1,87% | 1,05 | 1,07 | 1,05 | 1,05 | 1,06 | 119 | 785.202 |
| 26/6/2026 | 1,06 | 1,07 | +1,90% | 1,04 | 1,07 | 1,05 | 1,05 | 1,07 | 113 | 441.759 |
| 25/6/2026 | 1,05 | 1,05 | +1,94% | 1,04 | 1,06 | 1,05 | 1,05 | 1,06 | 99 | 472.733 |
| 24/6/2026 | 1,04 | 1,03 | 0,00% | 1,03 | 1,06 | 1,04 | 1,03 | 1,04 | 126 | 560.215 |
| 23/6/2026 | 1,05 | 1,03 | 0,00% | 1,03 | 1,06 | 1,04 | 1,03 | 1,06 | 114 | 433.969 |
| 22/6/2026 | 1,05 | 1,03 | -2,83% | 1,03 | 1,06 | 1,05 | 1,03 | 1,06 | 302 | 1.227.930 |
| 19/6/2026 | 1,08 | 1,06 | -0,93% | 1,04 | 1,08 | 1,06 | 1,05 | 1,06 | 102 | 432.102 |
| 18/6/2026 | 1,05 | 1,07 | -0,93% | 1,04 | 1,08 | 1,06 | 1,06 | 1,07 | 129 | 1.005.276 |
| 17/6/2026 | 1,05 | 1,08 | +2,86% | 1,05 | 1,11 | 1,06 | 1,07 | 1,11 | 174 | 1.534.431 |
| 16/6/2026 | 1,09 | 1,05 | -5,41% | 1,05 | 1,11 | 1,09 | 1,05 | 1,06 | 205 | 781.919 |
| 15/6/2026 | 1,12 | 1,11 | +0,91% | 1,08 | 1,12 | 1,09 | 1,09 | 1,11 | 265 | 1.139.019 |
| 12/6/2026 | 1,11 | 1,10 | -1,79% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 129 | 1.040.822 |
| 11/6/2026 | 1,06 | 1,12 | +5,66% | 1,06 | 1,12 | 1,09 | 1,10 | 1,12 | 133 | 825.229 |
| 10/6/2026 | 1,11 | 1,06 | -2,75% | 1,06 | 1,12 | 1,08 | 1,06 | 1,09 | 169 | 2.104.521 |
| 9/6/2026 | 1,15 | 1,09 | -3,54% | 1,08 | 1,15 | 1,10 | 1,11 | 1,12 | 200 | 2.350.565 |
| 8/6/2026 | 1,12 | 1,13 | +2,73% | 1,10 | 1,20 | 1,13 | 1,13 | 1,19 | 238 | 3.054.789 |
| 5/6/2026 | 1,13 | 1,10 | -4,35% | 1,10 | 1,15 | 1,11 | 1,10 | 1,13 | 180 | 2.647.463 |
| 3/6/2026 | 1,14 | 1,15 | +0,88% | 1,14 | 1,16 | 1,14 | 1,14 | 1,15 | 126 | 628.575 |
| 2/6/2026 | 1,16 | 1,14 | -1,72% | 1,13 | 1,16 | 1,14 | 1,13 | 1,15 | 169 | 1.644.956 |
| 1/6/2026 | 1,17 | 1,16 | -0,85% | 1,13 | 1,17 | 1,14 | 1,15 | 1,16 | 239 | 1.465.112 |
| 29/5/2026 | 1,16 | 1,17 | +2,63% | 1,14 | 1,18 | 1,15 | 1,15 | 1,17 | 162 | 1.429.569 |
| 28/5/2026 | 1,16 | 1,14 | 0,00% | 1,13 | 1,17 | 1,15 | 1,14 | 1,16 | 159 | 1.266.870 |
| 27/5/2026 | 1,18 | 1,14 | -2,56% | 1,14 | 1,18 | 1,15 | 1,14 | 1,17 | 164 | 772.023 |
| 26/5/2026 | 1,17 | 1,17 | -2,50% | 1,16 | 1,19 | 1,17 | 1,16 | 1,17 | 175 | 1.502.064 |
| 25/5/2026 | 1,22 | 1,20 | -1,64% | 1,19 | 1,22 | 1,19 | 1,19 | 1,20 | 231 | 1.308.344 |
| 22/5/2026 | 1,21 | 1,22 | 0,00% | 1,20 | 1,24 | 1,21 | 1,21 | 1,22 | 286 | 2.374.237 |
| 21/5/2026 | 1,20 | 1,22 | +1,67% | 1,20 | 1,23 | 1,20 | 1,21 | 1,22 | 150 | 772.932 |
| 20/5/2026 | 1,23 | 1,20 | -2,44% | 1,20 | 1,25 | 1,22 | 1,20 | 1,23 | 229 | 2.140.693 |
| 19/5/2026 | 1,32 | 1,23 | -4,65% | 1,22 | 1,32 | 1,26 | 1,23 | 1,26 | 176 | 2.059.777 |
| 18/5/2026 | 1,34 | 1,29 | -3,73% | 1,25 | 1,35 | 1,30 | 1,25 | 1,29 | 318 | 4.609.352 |
| 15/5/2026 | 1,32 | 1,34 | +3,08% | 1,30 | 1,35 | 1,31 | 1,34 | 1,35 | 297 | 3.992.559 |
| 14/5/2026 | 1,32 | 1,30 | -0,76% | 1,30 | 1,33 | 1,30 | 1,30 | 1,32 | 155 | 5.253.979 |
| 13/5/2026 | 1,34 | 1,31 | -0,76% | 1,31 | 1,37 | 1,32 | 1,31 | 1,33 | 174 | 5.966.034 |
| 12/5/2026 | 1,40 | 1,32 | -4,35% | 1,32 | 1,40 | 1,35 | 1,32 | 1,35 | 172 | 1.728.305 |
| 11/5/2026 | 1,37 | 1,38 | +2,22% | 1,35 | 1,40 | 1,37 | 1,36 | 1,38 | 213 | 2.251.154 |
| 8/5/2026 | 1,40 | 1,35 | -2,17% | 1,34 | 1,40 | 1,36 | 1,34 | 1,38 | 216 | 1.378.470 |
| 7/5/2026 | 1,39 | 1,38 | -2,13% | 1,37 | 1,41 | 1,38 | 1,38 | 1,41 | 160 | 1.745.526 |
| 6/5/2026 | 1,37 | 1,41 | +0,71% | 1,37 | 1,41 | 1,39 | 1,39 | 1,41 | 137 | 785.763 |
| 5/5/2026 | 1,40 | 1,40 | 0,00% | 1,36 | 1,40 | 1,38 | 1,38 | 1,40 | 178 | 1.196.638 |
| 4/5/2026 | 1,44 | 1,40 | -1,41% | 1,30 | 1,44 | 1,38 | 1,40 | 1,41 | 488 | 5.931.969 |
| 30/4/2026 | 1,42 | 1,42 | -1,39% | 1,42 | 1,44 | 1,43 | 1,42 | 1,44 | 216 | 1.587.124 |
| 29/4/2026 | 1,42 | 1,44 | +1,41% | 1,41 | 1,44 | 1,42 | 1,44 | 1,45 | 135 | 1.093.672 |
| 28/4/2026 | 1,43 | 1,42 | -2,07% | 1,42 | 1,45 | 1,43 | 1,42 | 1,44 | 169 | 1.389.387 |
| 27/4/2026 | 1,47 | 1,45 | -1,36% | 1,43 | 1,51 | 1,45 | 1,43 | 1,45 | 261 | 3.382.171 |
| 24/4/2026 | 1,53 | 1,47 | -3,92% | 1,47 | 1,53 | 1,49 | 1,47 | 1,51 | 170 | 1.752.335 |
| 23/4/2026 | 1,53 | 1,53 | 0,00% | 1,47 | 1,53 | 1,50 | 1,48 | 1,53 | 252 | 1.915.518 |
| 22/4/2026 | 1,53 | 1,53 | +0,66% | 1,51 | 1,53 | 1,51 | 1,51 | 1,53 | 169 | 1.365.417 |
| 20/4/2026 | 1,53 | 1,52 | -0,65% | 1,51 | 1,53 | 1,51 | 1,52 | 1,53 | 154 | 1.456.038 |
| 17/4/2026 | 1,54 | 1,53 | -0,65% | 1,50 | 1,54 | 1,51 | 1,51 | 1,53 | 188 | 3.614.382 |
| 16/4/2026 | 1,55 | 1,54 | -0,65% | 1,52 | 1,55 | 1,53 | 1,53 | 1,54 | 150 | 957.519 |
| 15/4/2026 | 1,54 | 1,55 | +1,97% | 1,52 | 1,55 | 1,53 | 1,54 | 1,55 | 264 | 1.991.919 |
| 14/4/2026 | 1,49 | 1,52 | +2,01% | 1,49 | 1,53 | 1,50 | 1,52 | 1,53 | 204 | 2.179.234 |
| 13/4/2026 | 1,49 | 1,49 | 0,00% | 1,48 | 1,73 | 1,53 | 1,49 | 1,55 | 308 | 4.815.970 |
| 10/4/2026 | 1,51 | 1,49 | -0,67% | 1,49 | 1,52 | 1,50 | 1,49 | 1,51 | 127 | 1.246.364 |
| 9/4/2026 | 1,56 | 1,50 | -2,60% | 1,49 | 1,56 | 1,51 | 1,50 | 1,51 | 169 | 1.571.939 |
| 8/4/2026 | 1,55 | 1,54 | 0,00% | 1,54 | 1,56 | 1,55 | 1,54 | 1,56 | 166 | 1.030.216 |
| 7/4/2026 | 1,56 | 1,54 | 0,00% | 1,54 | 1,56 | 1,54 | 1,54 | 1,55 | 134 | 1.640.919 |
| 6/4/2026 | 1,58 | 1,54 | -1,91% | 1,54 | 1,58 | 1,55 | 1,54 | 1,56 | 151 | 1.403.406 |
| 2/4/2026 | 1,58 | 1,57 | -0,63% | 1,55 | 1,58 | 1,55 | 1,56 | 1,57 | 129 | 1.158.789 |
| 1/4/2026 | 1,56 | 1,58 | +0,64% | 1,55 | 1,58 | 1,56 | 1,55 | 1,58 | 145 | 1.879.824 |
| 31/3/2026 | 1,57 | 1,57 | 0,00% | 1,56 | 1,59 | 1,57 | 1,56 | 1,57 | 132 | 1.580.613 |
| 30/3/2026 | 1,59 | 1,57 | 0,00% | 1,57 | 1,59 | 1,57 | 1,57 | 1,58 | 115 | 699.431 |
| 27/3/2026 | 1,58 | 1,57 | -0,63% | 1,57 | 1,59 | 1,58 | 1,57 | 1,59 | 119 | 1.809.825 |
| 26/3/2026 | 1,60 | 1,58 | -0,63% | 1,57 | 1,60 | 1,58 | 1,58 | 1,59 | 152 | 3.407.837 |
| 25/3/2026 | 1,60 | 1,59 | -0,63% | 1,59 | 1,60 | 1,59 | 1,58 | 1,59 | 124 | 1.902.303 |
| 24/3/2026 | 1,60 | 1,60 | -0,62% | 1,59 | 1,60 | 1,59 | 1,59 | 1,60 | 152 | 3.230.850 |
| 23/3/2026 | 1,61 | 1,61 | +1,26% | 1,58 | 1,61 | 1,59 | 1,59 | 1,61 | 177 | 2.901.788 |
| 20/3/2026 | 1,61 | 1,59 | -1,24% | 1,59 | 1,62 | 1,60 | 1,59 | 1,61 | 246 | 2.067.167 |
| 19/3/2026 | 1,64 | 1,61 | 0,00% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 176 | 1.734.224 |
| 18/3/2026 | 1,65 | 1,61 | -1,83% | 1,61 | 1,65 | 1,63 | 1,61 | 1,64 | 131 | 1.268.436 |
| 17/3/2026 | 1,64 | 1,64 | 0,00% | 1,64 | 1,65 | 1,64 | 1,64 | 1,65 | 142 | 767.422 |
| 16/3/2026 | 1,63 | 1,64 | 0,00% | 1,63 | 1,65 | 1,63 | 1,64 | 1,65 | 209 | 5.114.619 |
| 13/3/2026 | 1,65 | 1,64 | -0,61% | 1,63 | 1,65 | 1,64 | 1,64 | 1,65 | 175 | 2.460.811 |
| 12/3/2026 | 1,66 | 1,65 | +0,61% | 1,62 | 1,66 | 1,63 | 1,62 | 1,65 | 178 | 1.998.624 |
| 11/3/2026 | 1,61 | 1,64 | -0,61% | 1,61 | 1,66 | 1,64 | 1,64 | 1,66 | 153 | 1.372.049 |
| 10/3/2026 | 1,64 | 1,65 | +1,23% | 1,63 | 1,66 | 1,64 | 1,63 | 1,65 | 175 | 2.298.346 |
| 9/3/2026 | 1,67 | 1,63 | -1,21% | 1,40 | 1,68 | 1,63 | 1,63 | 1,64 | 540 | 6.797.872 |
| 6/3/2026 | 1,66 | 1,65 | -0,60% | 1,65 | 1,69 | 1,67 | 1,65 | 1,69 | 145 | 914.338 |
| 5/3/2026 | 1,69 | 1,66 | -0,60% | 1,65 | 1,69 | 1,67 | 1,66 | 1,67 | 117 | 2.339.141 |