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.
TRBL11 - FII SDI LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 59,48 | 59,26 | -0,37% | 58,70 | 59,48 | 59,19 | 59,26 | 59,40 | 4.395 | 376.402.177 |
| 4/9/2025 | 59,47 | 59,48 | +0,03% | 58,50 | 59,50 | 59,08 | 59,47 | 59,48 | 4.226 | 244.401.419 |
| 3/9/2025 | 59,98 | 59,46 | -0,03% | 58,10 | 59,99 | 59,03 | 59,45 | 59,46 | 2.027 | 179.028.894 |
| 2/9/2025 | 59,00 | 59,48 | +0,83% | 57,89 | 59,70 | 58,71 | 59,21 | 59,48 | 4.158 | 370.426.277 |
| 1/9/2025 | 61,61 | 58,99 | -5,78% | 58,96 | 61,61 | 60,42 | 58,99 | 59,60 | 1.223 | 106.061.439 |
| 29/8/2025 | 61,60 | 62,61 | +2,98% | 61,35 | 62,97 | 62,41 | 62,61 | 62,68 | 963 | 51.052.121 |
| 28/8/2025 | 60,28 | 60,80 | +0,53% | 60,21 | 61,39 | 61,04 | 60,80 | 60,94 | 776 | 48.321.851 |
| 27/8/2025 | 59,93 | 60,48 | +0,93% | 59,92 | 60,49 | 60,17 | 60,42 | 60,48 | 540 | 35.167.954 |
| 26/8/2025 | 59,89 | 59,92 | +1,32% | 59,40 | 60,40 | 59,91 | 59,92 | 60,00 | 1.780 | 51.608.168 |
| 25/8/2025 | 58,13 | 59,14 | +1,90% | 58,05 | 60,07 | 59,24 | 59,14 | 59,26 | 2.702 | 80.703.415 |
| 22/8/2025 | 57,89 | 58,04 | +0,33% | 56,99 | 58,25 | 57,78 | 57,50 | 58,04 | 904 | 80.486.884 |
| 21/8/2025 | 57,58 | 57,85 | +0,57% | 57,44 | 58,20 | 57,81 | 57,85 | 57,86 | 617 | 31.626.478 |
| 20/8/2025 | 57,37 | 57,52 | +0,74% | 57,23 | 57,76 | 57,49 | 57,43 | 57,52 | 678 | 38.007.711 |
| 19/8/2025 | 56,71 | 57,10 | +0,88% | 56,71 | 57,38 | 57,20 | 57,10 | 57,35 | 1.059 | 58.600.575 |
| 18/8/2025 | 55,32 | 56,60 | +1,62% | 55,32 | 56,60 | 55,84 | 56,50 | 56,60 | 737 | 57.980.802 |
| 15/8/2025 | 54,92 | 55,70 | +1,59% | 54,92 | 55,71 | 55,35 | 55,32 | 55,70 | 2.091 | 54.816.578 |
| 14/8/2025 | 54,20 | 54,83 | +1,27% | 54,20 | 54,90 | 54,63 | 54,83 | 54,89 | 778 | 36.105.495 |
| 13/8/2025 | 53,52 | 54,14 | +1,16% | 53,52 | 54,26 | 53,92 | 53,99 | 54,14 | 1.050 | 42.426.619 |
| 12/8/2025 | 53,10 | 53,52 | +0,94% | 53,10 | 53,88 | 53,49 | 53,51 | 53,52 | 745 | 35.568.494 |
| 11/8/2025 | 53,50 | 53,02 | -0,90% | 53,02 | 53,89 | 53,41 | 53,02 | 53,27 | 924 | 40.384.467 |
| 8/8/2025 | 52,84 | 53,50 | +0,81% | 52,84 | 53,86 | 53,34 | 53,30 | 53,50 | 968 | 41.829.631 |
| 7/8/2025 | 53,48 | 53,07 | +0,23% | 52,70 | 53,76 | 53,21 | 53,05 | 53,07 | 767 | 46.406.986 |
| 6/8/2025 | 52,16 | 52,95 | +1,44% | 52,04 | 52,95 | 52,32 | 52,50 | 52,95 | 840 | 41.802.525 |
| 5/8/2025 | 52,08 | 52,20 | +0,21% | 51,90 | 52,48 | 52,10 | 52,01 | 52,20 | 1.049 | 48.637.777 |
| 4/8/2025 | 53,20 | 52,09 | -2,40% | 51,50 | 53,36 | 52,06 | 52,09 | 52,12 | 1.748 | 114.184.480 |
| 1/8/2025 | 53,92 | 53,37 | -1,17% | 52,50 | 53,92 | 52,95 | 52,81 | 53,37 | 1.868 | 75.797.496 |
| 31/7/2025 | 53,97 | 54,00 | +1,26% | 53,40 | 55,27 | 54,08 | 53,55 | 53,60 | 1.400 | 78.132.616 |
| 30/7/2025 | 56,88 | 53,33 | -4,60% | 53,33 | 56,99 | 54,33 | 53,33 | 53,63 | 3.372 | 361.415.532 |
| 29/7/2025 | 56,40 | 55,90 | -0,18% | 55,55 | 56,78 | 56,01 | 55,90 | 56,12 | 813 | 43.375.807 |
| 28/7/2025 | 57,22 | 56,00 | -1,15% | 55,67 | 57,44 | 56,08 | 56,00 | 56,15 | 1.053 | 59.931.055 |
| 25/7/2025 | 56,60 | 56,65 | +0,05% | 56,60 | 57,49 | 57,01 | 56,65 | 57,02 | 587 | 33.227.575 |
| 24/7/2025 | 57,35 | 56,62 | -0,60% | 56,55 | 57,35 | 56,87 | 56,60 | 56,84 | 405 | 36.556.862 |
| 23/7/2025 | 57,42 | 56,96 | +0,19% | 56,86 | 57,45 | 57,07 | 56,96 | 57,05 | 1.159 | 35.941.565 |
| 22/7/2025 | 57,65 | 56,85 | -1,39% | 56,81 | 57,65 | 57,20 | 56,85 | 56,99 | 878 | 44.645.092 |
| 21/7/2025 | 58,50 | 57,65 | -1,49% | 57,34 | 58,53 | 57,76 | 57,42 | 57,65 | 1.756 | 60.352.638 |
| 18/7/2025 | 59,17 | 58,52 | -0,68% | 58,38 | 59,17 | 58,69 | 58,63 | 58,69 | 526 | 36.207.783 |
| 17/7/2025 | 59,11 | 58,92 | -0,30% | 58,76 | 59,31 | 59,05 | 58,92 | 59,17 | 407 | 34.822.790 |
| 16/7/2025 | 59,35 | 59,10 | +0,05% | 59,08 | 59,44 | 59,20 | 59,10 | 59,24 | 394 | 25.896.350 |
| 15/7/2025 | 59,00 | 59,07 | +0,12% | 58,58 | 59,59 | 58,95 | 59,07 | 59,11 | 1.081 | 53.181.958 |
| 14/7/2025 | 59,40 | 59,00 | +0,05% | 58,85 | 59,50 | 59,13 | 59,00 | 59,03 | 753 | 68.615.800 |
| 11/7/2025 | 59,16 | 58,97 | -0,05% | 58,75 | 59,46 | 59,16 | 58,97 | 59,03 | 574 | 50.997.133 |
| 10/7/2025 | 58,97 | 59,00 | -0,32% | 58,60 | 59,19 | 58,84 | 58,97 | 59,00 | 564 | 39.506.422 |
| 9/7/2025 | 59,18 | 59,19 | +1,02% | 58,73 | 59,38 | 59,17 | 59,18 | 59,19 | 657 | 59.445.029 |
| 8/7/2025 | 58,80 | 58,59 | -0,98% | 58,50 | 59,45 | 59,05 | 58,59 | 58,91 | 889 | 46.279.150 |
| 7/7/2025 | 59,00 | 59,17 | +0,37% | 58,59 | 59,53 | 59,02 | 58,70 | 59,18 | 778 | 42.998.360 |
| 4/7/2025 | 59,20 | 58,95 | +0,10% | 58,95 | 59,50 | 59,20 | 58,91 | 58,95 | 564 | 30.009.640 |
| 3/7/2025 | 59,09 | 58,89 | +0,43% | 58,66 | 59,85 | 59,32 | 58,91 | 59,19 | 603 | 78.894.667 |
| 2/7/2025 | 59,43 | 58,64 | -1,18% | 58,17 | 59,43 | 58,91 | 58,50 | 58,64 | 1.342 | 82.163.019 |
| 1/7/2025 | 60,00 | 59,34 | -1,33% | 59,12 | 60,10 | 59,70 | 59,34 | 59,39 | 752 | 55.415.696 |
| 30/6/2025 | 60,10 | 60,14 | +0,07% | 59,52 | 60,25 | 59,99 | 60,14 | 60,15 | 754 | 54.466.277 |
| 27/6/2025 | 60,10 | 60,10 | +0,08% | 59,56 | 60,24 | 59,96 | 60,09 | 60,16 | 757 | 35.493.398 |
| 26/6/2025 | 60,24 | 60,05 | -0,33% | 60,02 | 60,76 | 60,25 | 60,05 | 60,24 | 948 | 28.988.875 |
| 25/6/2025 | 59,99 | 60,25 | -0,17% | 59,91 | 60,78 | 60,33 | 60,25 | 60,29 | 430 | 22.203.630 |
| 24/6/2025 | 60,01 | 60,35 | +0,75% | 59,90 | 60,87 | 60,40 | 59,90 | 60,35 | 419 | 28.070.439 |
| 23/6/2025 | 60,13 | 59,90 | -0,38% | 59,90 | 60,92 | 60,33 | 60,00 | 60,29 | 705 | 29.052.357 |
| 20/6/2025 | 59,59 | 60,13 | -0,13% | 59,48 | 60,25 | 59,88 | 60,12 | 60,13 | 1.404 | 32.320.058 |
| 18/6/2025 | 60,15 | 60,21 | +0,32% | 59,46 | 60,22 | 59,70 | 59,80 | 60,21 | 2.279 | 53.838.359 |
| 17/6/2025 | 60,02 | 60,02 | -0,10% | 59,72 | 60,12 | 59,92 | 59,81 | 60,02 | 1.339 | 36.104.514 |
| 16/6/2025 | 61,00 | 60,08 | -0,69% | 59,70 | 61,49 | 60,10 | 60,08 | 60,12 | 1.128 | 84.950.792 |
| 13/6/2025 | 59,57 | 60,50 | +1,56% | 59,51 | 60,99 | 60,26 | 60,50 | 60,85 | 661 | 43.651.162 |
| 12/6/2025 | 59,88 | 59,57 | -0,52% | 59,23 | 59,95 | 59,68 | 59,42 | 59,57 | 1.109 | 53.331.994 |
| 11/6/2025 | 60,62 | 59,88 | -0,22% | 59,74 | 60,71 | 59,98 | 59,87 | 59,88 | 682 | 30.311.006 |
| 10/6/2025 | 60,39 | 60,01 | -0,68% | 60,00 | 61,00 | 60,26 | 60,01 | 60,30 | 1.050 | 56.130.759 |
| 9/6/2025 | 60,87 | 60,42 | -0,74% | 60,06 | 61,00 | 60,60 | 60,42 | 60,56 | 506 | 49.741.996 |
| 6/6/2025 | 60,85 | 60,87 | +1,05% | 60,25 | 61,00 | 60,65 | 60,86 | 60,87 | 461 | 31.360.724 |
| 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 |