Trx Real Estate Fundo Investimento Imobiliario Historical Data - TRXF11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Trx Real Estate Fundo Investimento Imobiliario (TRXF11)
Trx Real Estate Fundo Investimento Imobiliario (TRXF11) Historical

Trx Real Estate Fundo Investimento Imobiliario (TRXF11)

110.69

0.01

(0.01%)

Closed May 01 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	0.171945701357	110.5	110.78	109.98	75550	110.26296013	FU
4	-1.55	-1.38096935139	112.24	112.48	109.6	64934	110.77719924	FU
12	-0.3	-0.270294621137	110.99	114.81	109.6	85217	111.91895216	FU
26	2.9	2.6904165507	107.79	114.81	106.95	82728	110.94627883	FU
52	6.62	6.36110310368	104.07	114.81	102.3	66212	110.42761792	FU
156	4.32	4.06129547805	106.37	115.25	93.8	38854	107.30408521	FU
260	7.09	6.84362934363	103.6	118.5	81.5	32766	106.67641392	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	110.69	0.69	0.63	110.33	110.69	110.15	82293
1714426200	110	-0.55	-0.50	110.35	110.78	109.98	185537
1714167000	110.55	0.1	0.09	110.44	110.73	110.3	56248
1714080540	110.45	-0.12	-0.11	110.57	110.58	110.2	45148
1713994200	110.57	0.07	0.06	110.5	110.58	110.25	38167
1713907800	110.5	0.1	0.09	110.5	110.6	110.16	52650
1713821340	110.4	-0.08	-0.07	110.58	110.69	110.26	78163
1713562200	110.48	0.13	0.12	110.42	110.58	110.25	45173
1713475800	110.35	-0.53	-0.48	110.7	110.88	109.6	129533
1713389400	110.88	-0.02	-0.02	110.91	111.16	110.5	46749
1713302940	110.9	-0.1	-0.09	111.25	111.28	110.8	45285
1713216600	111	-0.22	-0.20	111.4	111.44	110.99	65436
1712957400	111.22	0.22	0.20	111.23	111.4	111	49626
1712870940	111	-0.01	-0.01	111.45	111.45	110.99	38515
1712784540	111.01	-0.69	-0.62	111.58	111.69	110.99	59114
1712698140	111.7	-0.09	-0.08	111.79	111.83	111.56	67289
1712611740	111.79	0.24	0.22	111.63	111.79	111.49	74579
1712352600	111.55	0.26	0.23	111.28	111.72	111.2	55740
1712266140	111.29	0.49	0.44	111.33	111.51	111	53903
1712179740	110.8	-0.2	-0.18	111.2	111.89	110.8	50128
1712093400	111	-1.24	-1.10	112.24	112.48	110.98	61700
1712006940	112.24	0.21	0.19	111.8	113.36	111.49	238749
1711661400	112.03	0.33	0.30	111.81	112.16	111.77	73365
1711574940	111.7	0.3	0.27	111.45	111.8	111	470005
1711488540	111.4	0.75	0.68	110.9	111.48	110.8	151587
1711402140	110.65	-0.29	-0.26	111.05	111.15	110.65	81382
1711143000	110.94	0.06	0.05	110.88	111.05	110.64	69205
1711056600	110.88	-0.07	-0.06	110.95	110.99	110.69	61794
1710970200	110.95	-0.04	-0.04	110.99	111.14	110.7	63810
1710883740	110.99	0.19	0.17	110.9	111.11	110.8	36232
1710797400	110.8	0.1	0.09	110.92	111.11	110.8	45948
1710538200	110.7	-0.29	-0.26	110.99	111.13	110.7	69991
1710451740	110.99	-0.23	-0.21	110.83	111.16	110.73	40362
1710365400	111.22	0.42	0.38	111.01	111.39	110.09	55581
1710278940	110.8	-0.39	-0.35	111	111.2	110.8	60153
1710192600	111.19	-1.47	-1.30	111.93	111.93	110.75	88356
1709933400	112.66	-0.09	-0.08	112.89	112.89	112.01	61119
1709847000	112.75	0.2	0.18	112.55	112.98	112.31	43162
1709760540	112.55	-0.35	-0.31	112.99	113.6	111.6	57895
1709674200	112.9	-0.07	-0.06	113	113.23	112.8	34506
1709587740	112.97	-0.03	-0.03	113	113.39	112.8	44731
1709328600	113	-1.02	-0.89	113.12	113.85	111.88	174477
1709242200	114.02	0.27	0.24	113.95	114.58	113.5	676139
1709155800	113.75	-0.75	-0.66	114.23	114.46	112.55	71070
1709069400	114.5	1.81	1.61	112.86	114.81	112.86	93333
1708983000	112.69	-0.11	-0.10	113.14	113.4	112.51	70370
1708723800	112.8	0.01	0.01	112.98	113.23	112.79	63531
1708637400	112.79	0.09	0.08	112.8	112.98	112.44	51032
1708550940	112.7	0.2	0.18	113	113.48	112.4	52389
1708464600	112.5	0.23	0.20	112.25	112.69	112.2	43585
1708378200	112.27	0.2	0.18	112.06	112.29	111.85	45596
1708119000	112.07	0.33	0.30	111.74	112.25	111.62	62236
1708032600	111.74	0.35	0.31	111.5	111.79	111.3	47436
1707946200	111.39	-0.17	-0.15	111.56	111.8	111.03	25003
1707514200	111.56	0.36	0.32	111.19	111.65	110.9	82281
1707427800	111.2	0.09	0.08	111.1	111.24	110.9	78180
1707341400	111.11	0.08	0.07	111.03	111.2	110.85	40479
1707255000	111.03	0.04	0.04	110.99	111.27	110.8	33630
1707168600	110.99	0	0.00	110.99	111.34	110.8	39568
1706909400	110.99	0.13	0.12	110.86	111.19	110.8	55539
1706822940	110.86	-0.68	-0.61	111.01	111.26	110.64	37902

Trx Real Estate Fundo In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions