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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 60,20 | 60,24 | +0,40% | 60,00 | 60,50 | 60,15 | 60,05 | 60,24 | 699 | 40.663.270 |
| 4/6/2025 | 60,80 | 60,00 | -1,32% | 60,00 | 61,26 | 60,46 | 60,00 | 60,04 | 888 | 45.127.910 |
| 3/6/2025 | 63,19 | 60,80 | -2,88% | 60,80 | 63,19 | 61,42 | 60,80 | 61,31 | 1.019 | 53.000.244 |
| 2/6/2025 | 64,22 | 62,60 | -4,13% | 62,34 | 64,23 | 63,40 | 62,61 | 62,80 | 534 | 35.257.740 |
| 30/5/2025 | 63,25 | 65,30 | +2,98% | 63,00 | 65,45 | 64,52 | 63,85 | 65,30 | 870 | 59.188.370 |
| 29/5/2025 | 63,05 | 63,41 | +0,65% | 62,02 | 63,52 | 62,88 | 63,17 | 63,41 | 475 | 45.488.391 |
| 28/5/2025 | 62,73 | 63,00 | +1,69% | 61,80 | 63,30 | 62,70 | 62,98 | 63,01 | 710 | 57.409.437 |
| 27/5/2025 | 62,05 | 61,95 | -0,16% | 61,70 | 62,41 | 61,92 | 61,95 | 62,00 | 1.009 | 31.955.113 |
| 26/5/2025 | 61,45 | 62,05 | +0,88% | 61,45 | 62,22 | 61,77 | 62,05 | 62,21 | 432 | 48.820.136 |
| 23/5/2025 | 62,27 | 61,51 | -0,55% | 61,50 | 62,61 | 61,93 | 61,51 | 61,88 | 516 | 44.287.297 |
| 22/5/2025 | 62,18 | 61,85 | +0,47% | 61,10 | 62,61 | 61,67 | 61,70 | 61,85 | 591 | 66.452.411 |
| 21/5/2025 | 61,28 | 61,56 | +0,46% | 61,28 | 62,17 | 61,72 | 61,56 | 61,90 | 433 | 28.813.103 |
| 20/5/2025 | 62,10 | 61,28 | -1,16% | 61,06 | 62,10 | 61,44 | 61,22 | 61,28 | 1.081 | 38.675.330 |
| 19/5/2025 | 62,05 | 62,00 | -0,16% | 61,10 | 62,61 | 61,75 | 62,00 | 62,05 | 714 | 60.337.264 |
| 16/5/2025 | 60,97 | 62,10 | +0,19% | 60,97 | 63,45 | 62,55 | 62,01 | 62,10 | 479 | 39.598.544 |
| 15/5/2025 | 60,80 | 61,98 | +1,94% | 60,80 | 62,00 | 61,40 | 61,55 | 61,98 | 759 | 50.877.414 |
| 14/5/2025 | 60,95 | 60,80 | +0,41% | 60,00 | 61,57 | 60,66 | 60,60 | 60,80 | 841 | 54.180.750 |
| 13/5/2025 | 60,25 | 60,55 | +0,50% | 60,25 | 60,95 | 60,61 | 60,55 | 60,57 | 432 | 35.747.795 |
| 12/5/2025 | 60,37 | 60,25 | -0,51% | 60,06 | 61,60 | 60,79 | 60,06 | 60,25 | 562 | 64.200.786 |
| 9/5/2025 | 60,80 | 60,56 | -0,39% | 60,56 | 61,16 | 60,92 | 60,56 | 60,62 | 512 | 39.511.258 |
| 8/5/2025 | 60,62 | 60,80 | +0,31% | 60,61 | 61,16 | 60,85 | 60,76 | 60,80 | 378 | 28.062.132 |
| 7/5/2025 | 60,75 | 60,61 | -0,23% | 60,61 | 61,00 | 60,80 | 60,61 | 60,75 | 338 | 28.980.694 |
| 6/5/2025 | 60,56 | 60,75 | -0,08% | 60,56 | 61,17 | 60,83 | 60,64 | 60,75 | 560 | 38.119.510 |
| 5/5/2025 | 62,30 | 60,80 | -3,34% | 60,11 | 62,31 | 61,17 | 60,60 | 60,80 | 1.129 | 89.840.190 |
| 2/5/2025 | 64,97 | 62,90 | +1,21% | 62,51 | 64,97 | 63,39 | 62,90 | 63,25 | 591 | 46.419.145 |
| 29/4/2025 | 62,00 | 62,15 | +1,14% | 61,11 | 62,42 | 61,96 | 62,15 | 62,33 | 1.264 | 38.146.718 |
| 28/4/2025 | 61,65 | 61,45 | 0,00% | 61,40 | 62,00 | 61,64 | 61,41 | 61,51 | 779 | 44.136.291 |
| 25/4/2025 | 61,20 | 61,45 | +0,69% | 61,06 | 62,22 | 61,70 | 61,45 | 61,50 | 659 | 47.684.125 |
| 24/4/2025 | 61,60 | 61,03 | -0,51% | 61,01 | 61,60 | 61,17 | 61,03 | 61,05 | 388 | 27.913.038 |
| 23/4/2025 | 60,70 | 61,34 | +1,05% | 60,53 | 61,61 | 61,24 | 61,10 | 61,20 | 1.934 | 45.749.685 |
| 22/4/2025 | 60,01 | 60,70 | +1,23% | 59,96 | 61,19 | 60,26 | 60,32 | 60,70 | 720 | 38.108.193 |
| 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 |