SDI Logística Rio - Fundo de Investimento Imobiliário - FII (BVMF:TRBL11)
Brazil
· Delayed Price · Currency is BRL 63.28
-0.30 (-0.47%)
At close: Dec 4, 2025
BVMF:TRBL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.63 | 64.58 | 63.34 | 64.44 | 64.44 | 1.83% | 9,938 |
| Dec 4, 2025 | 63.58 | 63.68 | 63.10 | 63.28 | 63.28 | -0.47% | 6,701 |
| Dec 3, 2025 | 63.79 | 63.79 | 63.12 | 63.58 | 63.58 | -0.33% | 26,739 |
| Dec 2, 2025 | 63.65 | 63.80 | 63.45 | 63.79 | 63.79 | 0.24% | 8,458 |
| Dec 1, 2025 | 63.66 | 63.66 | 62.70 | 63.64 | 63.64 | -0.78% | 19,309 |
| Nov 28, 2025 | 63.40 | 64.46 | 63.24 | 64.14 | 63.54 | 1.17% | 20,730 |
| Nov 27, 2025 | 63.30 | 63.40 | 63.22 | 63.40 | 62.81 | 0.16% | 4,761 |
| Nov 26, 2025 | 63.54 | 63.92 | 62.98 | 63.30 | 62.71 | -0.38% | 8,886 |
| Nov 25, 2025 | 63.00 | 63.90 | 62.98 | 63.54 | 62.95 | 0.71% | 7,492 |
| Nov 24, 2025 | 63.10 | 63.42 | 62.90 | 63.09 | 62.50 | 0.46% | 7,184 |
| Nov 21, 2025 | 62.79 | 63.26 | 62.70 | 62.80 | 62.21 | -0.13% | 6,874 |
| Nov 19, 2025 | 62.99 | 63.52 | 62.61 | 62.88 | 62.29 | -0.17% | 6,924 |
| Nov 18, 2025 | 62.33 | 63.44 | 62.33 | 62.99 | 62.40 | 1.06% | 8,297 |
| Nov 17, 2025 | 62.00 | 62.49 | 61.43 | 62.33 | 61.75 | -0.03% | 12,408 |
| Nov 14, 2025 | 62.08 | 62.60 | 61.90 | 62.35 | 61.77 | 0.56% | 7,251 |
| Nov 13, 2025 | 61.65 | 62.07 | 61.65 | 62.00 | 61.42 | 0.16% | 4,757 |
| Nov 12, 2025 | 61.99 | 62.07 | 61.30 | 61.90 | 61.32 | -0.16% | 10,675 |
| Nov 11, 2025 | 61.16 | 62.00 | 60.95 | 62.00 | 61.42 | 1.32% | 9,494 |
| Nov 10, 2025 | 61.40 | 61.62 | 60.91 | 61.19 | 60.62 | -0.96% | 15,076 |
| Nov 7, 2025 | 61.63 | 62.01 | 61.52 | 61.78 | 61.20 | -0.03% | 6,428 |
| Nov 6, 2025 | 62.22 | 62.52 | 61.62 | 61.80 | 61.22 | -0.68% | 9,107 |
| Nov 5, 2025 | 61.11 | 62.99 | 61.11 | 62.22 | 61.64 | 0.63% | 9,542 |
| Nov 4, 2025 | 61.10 | 62.10 | 60.97 | 61.83 | 61.25 | 1.19% | 9,648 |
| Nov 3, 2025 | 62.30 | 62.30 | 61.10 | 61.10 | 60.53 | -2.86% | 9,589 |
| Oct 31, 2025 | 63.03 | 63.03 | 62.42 | 62.90 | 61.72 | -0.21% | 8,226 |
| Oct 30, 2025 | 63.65 | 63.65 | 62.80 | 63.03 | 61.84 | -0.02% | 4,329 |
| Oct 29, 2025 | 64.70 | 64.70 | 62.60 | 63.04 | 61.85 | -2.87% | 17,964 |
| Oct 28, 2025 | 63.00 | 64.90 | 63.00 | 64.90 | 63.68 | 2.20% | 6,023 |
| Oct 27, 2025 | 63.08 | 63.62 | 62.55 | 63.50 | 62.31 | 0.63% | 8,344 |
| Oct 24, 2025 | 62.33 | 63.10 | 62.11 | 63.10 | 61.91 | 1.24% | 4,351 |
| Oct 23, 2025 | 62.00 | 62.72 | 62.00 | 62.33 | 61.16 | 0.47% | 4,368 |
| Oct 22, 2025 | 63.10 | 63.50 | 62.00 | 62.04 | 60.87 | -1.68% | 9,537 |
| Oct 21, 2025 | 63.61 | 63.94 | 62.81 | 63.10 | 61.91 | -0.80% | 7,960 |
| Oct 20, 2025 | 63.62 | 64.42 | 63.61 | 63.61 | 62.41 | -1.27% | 8,883 |
| Oct 17, 2025 | 65.19 | 65.25 | 64.43 | 64.43 | 63.22 | -1.26% | 6,240 |
| Oct 16, 2025 | 65.40 | 65.40 | 64.91 | 65.25 | 64.02 | 0.11% | 6,804 |
| Oct 15, 2025 | 64.10 | 65.50 | 64.10 | 65.18 | 63.95 | 1.78% | 7,869 |
| Oct 14, 2025 | 63.75 | 64.17 | 63.73 | 64.04 | 62.84 | 0.45% | 7,050 |
| Oct 13, 2025 | 62.81 | 63.99 | 62.81 | 63.75 | 62.55 | 0.47% | 10,371 |
| Oct 10, 2025 | 62.58 | 63.45 | 61.79 | 63.45 | 62.26 | 2.87% | 5,990 |
| Oct 9, 2025 | 62.39 | 62.69 | 61.32 | 61.68 | 60.52 | -0.15% | 5,421 |
| Oct 8, 2025 | 62.50 | 62.88 | 61.75 | 61.77 | 60.61 | -1.17% | 6,784 |
| Oct 7, 2025 | 61.75 | 63.00 | 61.75 | 62.50 | 61.32 | 0.87% | 4,512 |
| Oct 6, 2025 | 60.84 | 62.88 | 60.84 | 61.96 | 60.79 | 1.86% | 11,432 |
| Oct 3, 2025 | 64.69 | 64.69 | 60.53 | 60.83 | 59.69 | -1.89% | 22,690 |
| Oct 2, 2025 | 63.75 | 63.82 | 61.76 | 62.00 | 60.83 | -1.76% | 11,923 |
| Oct 1, 2025 | 65.66 | 65.98 | 62.71 | 63.11 | 61.92 | -4.77% | 12,088 |
| Sep 30, 2025 | 66.87 | 66.88 | 65.92 | 66.27 | 64.44 | -0.90% | 7,275 |
| Sep 29, 2025 | 65.32 | 66.88 | 64.71 | 66.87 | 65.02 | 2.78% | 9,789 |
| Sep 26, 2025 | 64.06 | 65.47 | 64.00 | 65.06 | 63.26 | 1.07% | 18,584 |
| Sep 25, 2025 | 64.64 | 65.00 | 64.04 | 64.37 | 62.59 | -0.42% | 7,701 |
| Sep 24, 2025 | 64.69 | 64.78 | 64.15 | 64.64 | 62.85 | 0.20% | 7,278 |
| Sep 23, 2025 | 64.04 | 65.36 | 64.04 | 64.51 | 62.72 | -0.11% | 9,323 |
| Sep 22, 2025 | 63.45 | 64.72 | 63.45 | 64.58 | 62.79 | 1.94% | 26,953 |
| Sep 19, 2025 | 63.34 | 64.01 | 62.48 | 63.35 | 61.60 | 0.72% | 12,934 |
| Sep 18, 2025 | 63.68 | 64.89 | 62.50 | 62.90 | 61.16 | -1.22% | 16,098 |
| Sep 17, 2025 | 61.55 | 63.75 | 61.23 | 63.68 | 61.92 | 3.48% | 16,769 |
| Sep 16, 2025 | 60.90 | 62.10 | 60.50 | 61.54 | 59.84 | 0.90% | 19,482 |
| Sep 15, 2025 | 59.70 | 61.25 | 59.52 | 60.99 | 59.30 | 2.68% | 21,249 |
| Sep 12, 2025 | 59.21 | 59.56 | 59.21 | 59.40 | 57.76 | -0.13% | 12,017 |
| Sep 11, 2025 | 59.32 | 59.55 | 59.31 | 59.48 | 57.83 | 0.19% | 7,724 |
| Sep 10, 2025 | 59.45 | 59.60 | 59.30 | 59.37 | 57.73 | -0.08% | 6,881 |
| Sep 9, 2025 | 59.35 | 59.48 | 58.80 | 59.42 | 57.77 | 0.07% | 13,690 |
| Sep 8, 2025 | 59.20 | 59.48 | 58.57 | 59.38 | 57.74 | 0.20% | 81,240 |
| Sep 5, 2025 | 59.48 | 59.48 | 58.70 | 59.26 | 57.62 | -0.37% | 63,582 |
| Sep 4, 2025 | 59.47 | 59.50 | 58.50 | 59.48 | 57.83 | 0.03% | 41,361 |
| Sep 3, 2025 | 59.98 | 59.99 | 58.10 | 59.46 | 57.81 | -0.03% | 30,326 |
| Sep 2, 2025 | 59.00 | 59.70 | 57.89 | 59.48 | 57.83 | 0.83% | 63,089 |
| Sep 1, 2025 | 61.61 | 61.61 | 58.96 | 58.99 | 57.36 | -5.78% | 17,552 |
| Aug 29, 2025 | 61.60 | 62.97 | 61.35 | 62.61 | 60.29 | 2.98% | 8,157 |
| Aug 28, 2025 | 60.28 | 61.39 | 60.21 | 60.80 | 58.55 | 0.53% | 7,916 |
| Aug 27, 2025 | 59.93 | 60.49 | 59.92 | 60.48 | 58.24 | 0.93% | 5,844 |
| Aug 26, 2025 | 59.89 | 60.40 | 59.40 | 59.92 | 57.70 | 1.32% | 8,613 |
| Aug 25, 2025 | 58.13 | 60.07 | 58.05 | 59.14 | 56.95 | 1.90% | 13,622 |
| Aug 22, 2025 | 57.89 | 58.25 | 56.99 | 58.04 | 55.89 | 0.33% | - |
| Aug 21, 2025 | 57.58 | 58.20 | 57.44 | 57.85 | 55.71 | 0.57% | 5,470 |
| Aug 20, 2025 | 57.37 | 57.76 | 57.23 | 57.52 | 55.39 | 0.74% | 6,611 |
| Aug 19, 2025 | 56.71 | 57.38 | 56.71 | 57.10 | 54.99 | 0.88% | 10,244 |
| Aug 18, 2025 | 55.32 | 56.60 | 55.32 | 56.60 | 54.51 | 1.62% | 10,382 |
| Aug 15, 2025 | 54.92 | 55.71 | 54.92 | 55.70 | 53.64 | 1.59% | 9,900 |
| Aug 14, 2025 | 54.20 | 54.90 | 54.20 | 54.83 | 52.80 | 1.27% | 6,608 |
| Aug 13, 2025 | 53.52 | 54.26 | 53.52 | 54.14 | 52.14 | 1.16% | 7,868 |
| Aug 12, 2025 | 53.10 | 53.88 | 53.10 | 53.52 | 51.54 | 0.94% | 6,649 |
| Aug 11, 2025 | 53.50 | 53.89 | 53.02 | 53.02 | 51.06 | -0.90% | 7,561 |
| Aug 8, 2025 | 52.84 | 53.86 | 52.84 | 53.50 | 51.52 | 0.81% | 7,839 |
| Aug 7, 2025 | 53.48 | 53.76 | 52.70 | 53.07 | 51.11 | 0.23% | 8,721 |
| Aug 6, 2025 | 52.16 | 52.95 | 52.04 | 52.95 | 50.99 | 1.44% | 7,989 |
| Aug 5, 2025 | 52.08 | 52.48 | 51.90 | 52.20 | 50.27 | 0.21% | 9,335 |
| Aug 4, 2025 | 53.20 | 53.36 | 51.50 | 52.09 | 50.16 | -2.40% | 21,931 |
| Aug 1, 2025 | 53.92 | 53.92 | 52.50 | 53.37 | 51.40 | -1.17% | 14,293 |
| Jul 31, 2025 | 53.97 | 55.27 | 53.40 | 54.00 | 51.42 | 1.26% | 14,447 |
| Jul 30, 2025 | 56.88 | 56.99 | 53.33 | 53.33 | 50.79 | -4.60% | 66,513 |
| Jul 29, 2025 | 56.40 | 56.78 | 55.55 | 55.90 | 53.23 | -0.18% | 7,743 |
| Jul 28, 2025 | 57.22 | 57.44 | 55.67 | 56.00 | 53.33 | -1.15% | 10,686 |
| Jul 25, 2025 | 56.60 | 57.49 | 56.60 | 56.65 | 53.95 | 0.05% | 5,828 |
| Jul 24, 2025 | 57.35 | 57.35 | 56.55 | 56.62 | 53.92 | -0.60% | 6,428 |
| Jul 23, 2025 | 57.42 | 57.45 | 56.86 | 56.96 | 54.24 | 0.19% | 6,297 |
| Jul 22, 2025 | 57.65 | 57.65 | 56.81 | 56.85 | 54.14 | -1.39% | 7,804 |
| Jul 21, 2025 | 58.50 | 58.53 | 57.34 | 57.65 | 54.90 | -1.49% | 10,448 |
| Jul 18, 2025 | 59.17 | 59.17 | 58.38 | 58.52 | 55.73 | -0.68% | 6,157 |