Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TRBL11 - FII SDI LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 60,15 | 59,96 | -0,37% | 59,95 | 61,19 | 60,32 | 59,96 | 60,04 | 537 | 42.715.119 |
| 16/4/2025 | 60,60 | 60,18 | -0,69% | 59,99 | 61,67 | 60,53 | 60,18 | 60,25 | 582 | 29.249.785 |
| 15/4/2025 | 59,89 | 60,60 | +1,49% | 59,71 | 60,71 | 60,42 | 60,45 | 60,60 | 454 | 23.505.949 |
| 14/4/2025 | 60,60 | 59,71 | -0,48% | 59,71 | 60,98 | 60,15 | 59,71 | 60,18 | 578 | 38.833.404 |
| 11/4/2025 | 60,99 | 60,00 | -0,20% | 59,78 | 62,42 | 60,40 | 60,00 | 60,10 | 1.666 | 51.020.550 |
| 10/4/2025 | 61,31 | 60,12 | -0,96% | 60,01 | 61,79 | 60,83 | 60,12 | 60,60 | 465 | 24.553.353 |
| 9/4/2025 | 60,38 | 60,70 | -0,49% | 59,78 | 61,91 | 60,59 | 60,65 | 60,70 | 368 | 36.790.126 |
| 8/4/2025 | 60,33 | 61,00 | +1,67% | 59,71 | 61,99 | 60,46 | 60,30 | 61,00 | 806 | 37.442.595 |
| 7/4/2025 | 61,60 | 60,00 | -2,61% | 59,87 | 62,76 | 60,97 | 59,95 | 60,00 | 662 | 78.409.711 |
| 4/4/2025 | 61,81 | 61,61 | -0,34% | 60,60 | 63,01 | 61,28 | 61,60 | 61,61 | 877 | 58.658.063 |
| 3/4/2025 | 63,99 | 61,82 | -1,23% | 61,50 | 63,99 | 62,33 | 61,82 | 62,25 | 604 | 48.935.676 |
| 2/4/2025 | 62,14 | 62,59 | +0,72% | 62,13 | 65,23 | 62,93 | 62,35 | 62,59 | 759 | 46.221.893 |
| 1/4/2025 | 62,96 | 62,14 | -2,30% | 61,51 | 63,31 | 62,51 | 62,08 | 62,19 | 702 | 63.925.611 |
| 31/3/2025 | 62,80 | 63,60 | +0,90% | 61,97 | 63,96 | 63,04 | 63,60 | 63,64 | 741 | 90.806.060 |
| 28/3/2025 | 63,60 | 63,03 | -2,58% | 62,96 | 64,23 | 63,45 | 63,03 | 63,29 | 1.001 | 68.539.115 |
| 27/3/2025 | 66,57 | 64,70 | -1,52% | 63,69 | 66,59 | 65,04 | 64,69 | 64,70 | 2.139 | 74.329.894 |
| 26/3/2025 | 66,05 | 65,70 | +0,63% | 64,54 | 66,29 | 65,32 | 65,44 | 65,70 | 512 | 42.618.302 |
| 25/3/2025 | 66,65 | 65,29 | -2,03% | 65,01 | 67,79 | 66,09 | 65,50 | 66,05 | 648 | 52.853.354 |
| 24/3/2025 | 67,99 | 66,64 | -1,42% | 66,26 | 68,55 | 67,01 | 66,51 | 66,64 | 802 | 43.095.415 |
| 21/3/2025 | 68,58 | 67,60 | +0,03% | 66,50 | 69,49 | 68,17 | 67,60 | 67,95 | 1.044 | 54.410.127 |
| 20/3/2025 | 64,53 | 67,58 | +4,73% | 64,53 | 69,69 | 68,13 | 67,58 | 68,67 | 4.621 | 92.962.547 |
| 19/3/2025 | 63,44 | 64,53 | +2,61% | 63,01 | 64,54 | 63,90 | 64,52 | 64,53 | 518 | 59.907.571 |
| 18/3/2025 | 62,85 | 62,89 | +0,03% | 62,46 | 63,27 | 62,84 | 62,88 | 62,89 | 830 | 61.270.709 |
| 17/3/2025 | 63,06 | 62,87 | -0,30% | 62,50 | 63,31 | 62,88 | 62,54 | 62,87 | 720 | 44.324.575 |
| 14/3/2025 | 63,58 | 63,06 | +0,16% | 62,50 | 63,58 | 63,03 | 63,06 | 63,30 | 599 | 34.941.468 |
| 13/3/2025 | 62,65 | 62,96 | +0,56% | 62,17 | 63,33 | 62,54 | 62,96 | 63,03 | 459 | 26.685.857 |
| 12/3/2025 | 63,32 | 62,61 | -1,12% | 62,25 | 63,87 | 62,66 | 62,61 | 62,77 | 560 | 47.434.723 |
| 11/3/2025 | 63,50 | 63,32 | -1,06% | 62,73 | 63,86 | 63,30 | 63,30 | 63,32 | 386 | 25.171.765 |
| 10/3/2025 | 62,99 | 64,00 | +1,36% | 62,67 | 64,71 | 63,84 | 63,86 | 64,00 | 335 | 39.244.758 |
| 7/3/2025 | 61,97 | 63,14 | +2,33% | 61,72 | 63,49 | 62,60 | 63,14 | 63,16 | 431 | 38.094.364 |
| 6/3/2025 | 62,20 | 61,70 | -0,80% | 61,40 | 63,20 | 62,08 | 61,70 | 61,96 | 858 | 52.456.826 |
| 5/3/2025 | 61,38 | 62,20 | +0,32% | 61,10 | 63,30 | 61,86 | 61,90 | 62,20 | 430 | 36.613.812 |
| 28/2/2025 | 60,10 | 62,00 | +2,65% | 60,02 | 63,29 | 61,32 | 61,91 | 63,28 | 1.360 | 57.960.102 |
| 27/2/2025 | 60,91 | 60,40 | +0,17% | 59,59 | 61,69 | 60,32 | 60,37 | 60,40 | 1.209 | 92.249.010 |
| 26/2/2025 | 61,00 | 60,30 | -2,35% | 60,30 | 63,11 | 61,60 | 60,30 | 61,21 | 948 | 59.207.611 |
| 25/2/2025 | 60,70 | 61,75 | +1,73% | 60,70 | 63,39 | 62,18 | 61,75 | 62,00 | 855 | 52.672.704 |
| 24/2/2025 | 61,90 | 60,70 | -1,94% | 60,10 | 61,90 | 60,96 | 60,70 | 61,20 | 1.000 | 89.226.043 |
| 21/2/2025 | 61,48 | 61,90 | +1,69% | 60,92 | 61,90 | 61,49 | 61,27 | 61,90 | 1.043 | 58.421.737 |
| 20/2/2025 | 60,96 | 60,87 | -0,15% | 60,87 | 62,10 | 61,44 | 60,87 | 61,17 | 2.398 | 65.955.496 |
| 19/2/2025 | 59,90 | 60,96 | +1,77% | 59,62 | 61,00 | 60,56 | 60,77 | 60,96 | 950 | 46.266.508 |
| 18/2/2025 | 59,52 | 59,90 | +0,64% | 58,74 | 60,42 | 59,69 | 59,90 | 60,40 | 844 | 76.528.644 |
| 17/2/2025 | 59,01 | 59,52 | +0,88% | 59,01 | 60,27 | 59,87 | 59,52 | 60,09 | 912 | 58.835.099 |
| 14/2/2025 | 57,99 | 59,00 | +1,76% | 57,81 | 59,89 | 58,42 | 59,00 | 59,89 | 1.018 | 62.388.870 |
| 13/2/2025 | 57,95 | 57,98 | -0,03% | 57,79 | 58,54 | 57,93 | 57,90 | 57,98 | 555 | 45.545.472 |
| 12/2/2025 | 59,90 | 58,00 | -3,33% | 57,90 | 59,90 | 58,45 | 57,97 | 58,00 | 2.387 | 72.419.823 |
| 11/2/2025 | 58,55 | 60,00 | +2,48% | 58,55 | 60,43 | 59,30 | 59,45 | 60,00 | 1.501 | 47.776.727 |
| 10/2/2025 | 59,21 | 58,55 | -1,11% | 58,55 | 60,45 | 59,63 | 58,55 | 59,16 | 1.037 | 61.439.940 |
| 7/2/2025 | 60,29 | 59,21 | -1,79% | 59,00 | 61,99 | 59,85 | 59,21 | 59,84 | 1.268 | 70.023.608 |
| 6/2/2025 | 59,81 | 60,29 | +0,80% | 59,69 | 60,79 | 60,25 | 60,29 | 60,49 | 917 | 32.556.579 |
| 5/2/2025 | 61,80 | 59,81 | -2,24% | 59,62 | 61,80 | 60,21 | 59,81 | 59,89 | 1.311 | 56.459.847 |
| 4/2/2025 | 60,44 | 61,18 | +1,07% | 60,30 | 61,84 | 61,05 | 61,02 | 61,18 | 749 | 35.729.214 |
| 3/2/2025 | 61,00 | 60,53 | -2,79% | 60,00 | 62,00 | 60,86 | 60,55 | 61,00 | 1.015 | 71.499.169 |
| 31/1/2025 | 61,62 | 62,27 | +1,05% | 61,62 | 62,80 | 62,12 | 62,06 | 62,27 | 632 | 56.854.368 |
| 30/1/2025 | 62,10 | 61,62 | -0,80% | 61,00 | 62,61 | 62,00 | 61,62 | 62,25 | 785 | 45.422.436 |
| 29/1/2025 | 62,01 | 62,12 | +0,18% | 62,00 | 62,96 | 62,24 | 62,01 | 62,12 | 388 | 34.411.152 |
| 28/1/2025 | 62,70 | 62,01 | -1,10% | 62,00 | 63,50 | 62,76 | 62,01 | 62,93 | 599 | 32.464.531 |
| 27/1/2025 | 63,25 | 62,70 | -0,87% | 62,50 | 63,86 | 63,28 | 62,70 | 63,50 | 1.205 | 64.694.062 |
| 24/1/2025 | 62,01 | 63,25 | +1,84% | 62,01 | 63,82 | 62,96 | 63,25 | 63,70 | 1.075 | 38.502.651 |
| 23/1/2025 | 62,25 | 62,11 | -0,22% | 62,00 | 62,96 | 62,34 | 62,11 | 62,68 | 858 | 37.317.489 |
| 22/1/2025 | 61,78 | 62,25 | +0,74% | 61,78 | 63,00 | 62,23 | 62,25 | 62,40 | 932 | 47.462.127 |
| 21/1/2025 | 61,80 | 61,79 | -0,02% | 61,30 | 63,14 | 62,11 | 61,79 | 62,48 | 1.009 | 49.970.149 |
| 20/1/2025 | 61,20 | 61,80 | +1,31% | 60,83 | 62,75 | 61,56 | 61,35 | 62,37 | 1.001 | 85.796.920 |
| 17/1/2025 | 61,76 | 61,00 | -1,25% | 60,40 | 63,90 | 61,69 | 60,87 | 61,00 | 1.078 | 132.327.852 |
| 16/1/2025 | 62,76 | 61,77 | -1,58% | 60,71 | 63,49 | 61,59 | 61,77 | 62,99 | 1.513 | 126.537.237 |
| 15/1/2025 | 62,10 | 62,76 | +1,23% | 61,75 | 63,90 | 63,06 | 62,76 | 63,22 | 751 | 58.978.547 |
| 14/1/2025 | 62,55 | 62,00 | -0,96% | 61,90 | 63,44 | 62,56 | 61,95 | 62,40 | 792 | 51.350.184 |
| 13/1/2025 | 62,00 | 62,60 | +0,97% | 61,98 | 63,49 | 62,39 | 62,60 | 63,49 | 635 | 47.053.053 |
| 10/1/2025 | 62,11 | 62,00 | 0,00% | 62,00 | 63,36 | 62,25 | 61,99 | 62,45 | 511 | 40.837.553 |
| 9/1/2025 | 62,46 | 62,00 | -0,74% | 62,00 | 63,89 | 63,07 | 62,00 | 63,00 | 411 | 29.058.935 |
| 8/1/2025 | 63,63 | 62,46 | -3,36% | 62,40 | 65,04 | 63,31 | 62,46 | 63,90 | 775 | 58.426.534 |
| 7/1/2025 | 66,39 | 64,63 | -2,71% | 62,00 | 66,40 | 63,92 | 64,00 | 65,01 | 1.403 | 110.375.959 |
| 6/1/2025 | 68,48 | 66,43 | -3,01% | 65,28 | 68,48 | 66,38 | 66,17 | 66,43 | 631 | 61.497.484 |
| 3/1/2025 | 70,19 | 68,49 | -4,08% | 67,23 | 71,86 | 68,67 | 68,50 | 68,70 | 784 | 92.890.321 |
| 2/1/2025 | 68,05 | 71,40 | +2,82% | 68,01 | 72,99 | 70,44 | 69,85 | 71,40 | 831 | 107.893.552 |
| 30/12/2024 | 64,90 | 69,44 | +7,00% | 64,90 | 69,44 | 67,59 | 67,77 | 69,44 | 704 | 59.731.493 |
| 27/12/2024 | 60,16 | 64,90 | +7,88% | 60,16 | 64,99 | 63,23 | 64,70 | 64,90 | 631 | 76.662.233 |
| 26/12/2024 | 60,75 | 60,16 | -0,25% | 60,15 | 61,45 | 60,42 | 60,20 | 60,57 | 1.717 | 117.838.781 |
| 23/12/2024 | 60,40 | 60,31 | +0,85% | 59,42 | 61,49 | 60,46 | 60,33 | 60,63 | 1.975 | 142.979.259 |
| 20/12/2024 | 58,00 | 59,80 | +3,10% | 57,99 | 60,85 | 59,29 | 59,80 | 60,85 | 1.373 | 128.885.137 |
| 19/12/2024 | 58,00 | 58,00 | 0,00% | 56,82 | 59,98 | 57,67 | 57,35 | 58,00 | 1.337 | 95.720.159 |
| 18/12/2024 | 58,10 | 58,00 | -0,09% | 57,80 | 61,06 | 58,85 | 58,00 | 58,02 | 1.891 | 158.239.527 |
| 17/12/2024 | 59,07 | 58,05 | -1,73% | 58,00 | 59,38 | 58,38 | 58,05 | 58,78 | 1.966 | 144.536.014 |
| 16/12/2024 | 59,00 | 59,07 | +0,12% | 58,80 | 63,00 | 60,00 | 59,06 | 59,35 | 1.732 | 129.903.808 |
| 13/12/2024 | 59,61 | 59,00 | -1,02% | 59,00 | 63,48 | 60,52 | 59,00 | 59,86 | 2.949 | 165.013.371 |
| 12/12/2024 | 60,92 | 59,61 | -1,14% | 59,01 | 62,00 | 59,83 | 59,61 | 59,77 | 1.923 | 96.194.236 |
| 11/12/2024 | 58,32 | 60,30 | +3,43% | 58,32 | 60,50 | 59,13 | 60,20 | 60,30 | 1.860 | 167.463.193 |
| 10/12/2024 | 59,01 | 58,30 | -2,18% | 58,00 | 59,40 | 58,68 | 58,30 | 58,94 | 2.407 | 106.864.718 |
| 9/12/2024 | 59,80 | 59,60 | +0,68% | 59,30 | 62,50 | 60,81 | 59,60 | 59,84 | 1.590 | 143.381.510 |
| 6/12/2024 | 56,99 | 59,20 | +2,76% | 55,40 | 63,50 | 59,55 | 59,20 | 60,80 | 2.232 | 303.707.389 |
| 5/12/2024 | 60,96 | 57,61 | -6,00% | 56,60 | 60,96 | 58,68 | 57,61 | 57,95 | 1.469 | 205.319.472 |
| 4/12/2024 | 65,00 | 61,29 | -6,01% | 61,03 | 65,10 | 61,97 | 61,30 | 61,96 | 2.130 | 200.515.688 |
| 3/12/2024 | 68,00 | 65,21 | -5,45% | 65,00 | 68,00 | 66,22 | 65,21 | 65,70 | 1.259 | 103.462.015 |
| 2/12/2024 | 70,48 | 68,97 | -3,00% | 68,01 | 71,10 | 68,81 | 68,92 | 68,97 | 1.287 | 87.522.185 |
| 29/11/2024 | 72,50 | 71,10 | -3,04% | 69,00 | 73,30 | 71,68 | 70,05 | 71,10 | 1.017 | 106.603.402 |
| 28/11/2024 | 75,59 | 73,33 | -1,76% | 72,25 | 75,63 | 73,47 | 72,74 | 73,33 | 682 | 62.501.769 |
| 27/11/2024 | 75,25 | 74,64 | -0,80% | 73,03 | 76,96 | 75,18 | 74,60 | 75,31 | 974 | 99.672.988 |
| 26/11/2024 | 72,00 | 75,24 | +4,50% | 71,42 | 76,64 | 73,79 | 74,89 | 75,24 | 592 | 73.379.931 |
| 25/11/2024 | 72,89 | 72,00 | -0,68% | 70,57 | 74,47 | 72,21 | 72,00 | 72,88 | 978 | 82.809.774 |
| 22/11/2024 | 77,26 | 72,49 | -6,19% | 72,44 | 77,26 | 74,71 | 72,49 | 72,89 | 1.717 | 103.056.967 |
| 21/11/2024 | 77,20 | 77,27 | +0,09% | 76,39 | 78,43 | 77,29 | 76,80 | 77,20 | 1.227 | 80.734.531 |
| 19/11/2024 | 72,45 | 77,20 | +7,63% | 72,44 | 79,39 | 76,53 | 77,20 | 77,69 | 2.884 | 176.152.993 |
| 18/11/2024 | 69,85 | 71,73 | +2,69% | 69,85 | 74,24 | 71,79 | 71,72 | 72,50 | 1.584 | 126.606.300 |
| 14/11/2024 | 68,70 | 69,85 | +2,54% | 68,47 | 71,65 | 70,10 | 69,84 | 70,20 | 2.144 | 164.555.759 |
| 13/11/2024 | 66,95 | 68,12 | +1,75% | 66,12 | 68,14 | 67,05 | 68,09 | 68,12 | 1.242 | 123.171.408 |
| 12/11/2024 | 66,56 | 66,95 | +0,59% | 65,57 | 66,99 | 66,32 | 66,91 | 66,95 | 791 | 122.289.313 |
| 11/11/2024 | 65,03 | 66,56 | +2,86% | 64,54 | 66,90 | 65,71 | 66,56 | 66,89 | 2.956 | 270.914.652 |
| 8/11/2024 | 65,10 | 64,71 | -0,43% | 63,51 | 65,34 | 64,37 | 64,55 | 64,71 | 1.257 | 107.919.830 |
| 7/11/2024 | 66,81 | 64,99 | -2,72% | 64,25 | 66,81 | 65,46 | 64,99 | 65,00 | 1.689 | 266.832.871 |
| 6/11/2024 | 66,30 | 66,81 | +0,66% | 63,58 | 68,00 | 65,84 | 66,81 | 67,02 | 1.085 | 162.656.216 |
| 5/11/2024 | 63,58 | 66,37 | +4,39% | 62,31 | 66,37 | 63,40 | 65,52 | 66,37 | 1.737 | 314.277.830 |
| 4/11/2024 | 65,87 | 63,58 | -4,25% | 62,61 | 65,87 | 63,88 | 63,58 | 64,60 | 4.429 | 435.067.202 |
| 1/11/2024 | 66,00 | 66,40 | -6,29% | 63,46 | 67,98 | 65,38 | 66,34 | 66,40 | 2.837 | 495.738.922 |
| 31/10/2024 | 70,00 | 70,86 | +1,23% | 68,15 | 70,86 | 69,43 | 70,25 | 70,86 | 1.419 | 303.263.936 |
| 30/10/2024 | 71,00 | 70,00 | -0,53% | 65,54 | 71,20 | 68,17 | 68,60 | 70,00 | 3.189 | 224.069.443 |
| 29/10/2024 | 67,22 | 70,37 | +5,82% | 67,20 | 71,93 | 69,29 | 70,37 | 71,24 | 1.616 | 196.151.340 |
| 28/10/2024 | 71,50 | 66,50 | -8,41% | 65,46 | 71,50 | 67,60 | 66,45 | 67,65 | 4.279 | 561.479.741 |
| 25/10/2024 | 79,86 | 72,61 | -9,20% | 72,31 | 79,86 | 74,66 | 72,61 | 72,90 | 4.577 | 641.744.223 |
| 24/10/2024 | 78,80 | 79,97 | -0,84% | 71,80 | 80,00 | 75,56 | 79,27 | 79,97 | 4.647 | 715.460.356 |
| 23/10/2024 | 81,35 | 80,65 | +0,05% | 80,00 | 81,76 | 80,80 | 80,61 | 80,65 | 3.440 | 143.790.336 |
| 22/10/2024 | 83,80 | 80,61 | -4,04% | 80,61 | 83,85 | 81,88 | 80,61 | 80,94 | 2.951 | 244.129.697 |
| 21/10/2024 | 86,90 | 84,00 | -3,26% | 83,71 | 87,48 | 85,07 | 84,00 | 84,18 | 3.137 | 239.073.209 |