São Paulo - Delayed Quote
BRL
TRX REAL ESTATE FUNDO DE INVESTIMENTO IMOBILIÁRIO - FII (TRXF11.SA)
66.45
-0.93
(-1.38%)
At close: October 30 at 5:05:35 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.47
67.90
66.17
66.45
66.45
455,046
Oct 29, 2026
66.16
67.48
66.00
67.38
67.38
366,475
Oct 28, 2026
69.49
69.49
65.50
65.50
65.50
683,550
Oct 27, 2026
70.33
70.40
68.70
69.01
69.01
437,858
Oct 26, 2026
70.05
70.10
66.84
69.71
69.71
897,381
Oct 23, 2026
71.90
72.05
71.71
71.90
71.90
503,869
Oct 22, 2026
71.98
72.00
71.80
71.89
71.89
347,634
Oct 21, 2026
71.98
72.10
71.80
72.00
72.00
593,163
Oct 20, 2026
72.03
72.31
71.70
71.80
71.80
758,442
Oct 19, 2026
71.88
71.99
71.61
71.82
71.82
367,346
Oct 16, 2026
72.00
72.11
71.30
71.80
71.80
397,047
Oct 15, 2026
72.05
72.14
71.78
71.90
71.90
970,717
Oct 14, 2026
71.97
71.97
71.55
71.90
71.90
283,239
Oct 13, 2026
72.39
72.39
71.65
71.90
71.90
404,813
Oct 9, 2026
72.00
72.27
71.85
71.90
71.90
413,901
Oct 8, 2026
72.40
72.59
71.75
71.80
71.80
705,732
Oct 7, 2026
71.68
72.44
71.20
72.00
72.00
656,386
Oct 6, 2026
71.00
71.45
70.29
71.15
71.15
405,926
Oct 5, 2026
71.04
71.82
70.42
70.42
70.42
612,326
Oct 2, 2026
70.75
70.91
70.13
70.32
70.32
269,276
Oct 1, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
71.34
71.34
69.51
70.29
70.29
455,212
Sep 30, 2026
72.25
72.50
71.73
71.79
70.86
344,811
Sep 29, 2026
72.99
73.20
71.87
72.25
71.31
286,097
Sep 28, 2026
73.50
73.66
72.81
72.83
71.89
182,619
Sep 25, 2026
73.15
73.30
72.75
73.00
72.05
223,020
Sep 24, 2026
72.40
73.66
71.80
72.96
72.01
287,827
Sep 23, 2026
73.40
74.29
73.10
73.99
73.03
226,617
Sep 22, 2026
74.00
74.18
72.80
73.00
72.05
274,964
Sep 21, 2026
73.78
74.18
73.01
73.76
72.80
300,110
Sep 18, 2026
73.27
74.71
72.90
74.20
73.24
1,689,984
Sep 17, 2026
73.16
73.60
71.90
73.13
72.18
377,641
Sep 16, 2026
72.84
73.89
72.28
73.16
72.21
342,837
Sep 15, 2026
71.90
72.78
71.61
72.69
71.75
276,110
Sep 14, 2026
73.00
73.39
70.39
71.70
70.77
601,372
Sep 11, 2026
72.22
73.04
71.40
72.93
71.99
264,130
Sep 10, 2026
71.50
72.03
71.03
71.40
70.48
363,810
Sep 9, 2026
71.95
72.62
70.37
71.50
70.57
585,000
Sep 8, 2026
74.20
75.75
71.19
72.00
71.07
660,241
Sep 4, 2026
75.70
75.74
74.37
74.94
73.97
283,307
Sep 3, 2026
75.00
75.48
74.04
75.35
74.37
305,409
Sep 2, 2026
75.29
75.72
74.81
75.09
74.12
381,482
Sep 1, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
78.77
78.88
74.74
75.66
74.68
517,504
Aug 31, 2026
79.22
80.38
78.11
79.30
77.35
540,501
Aug 28, 2026
76.86
78.67
74.03
78.31
76.39
768,193
Aug 27, 2026
71.58
76.44
70.11
75.89
74.03
1,253,758
Aug 26, 2026
71.49
71.62
70.00
70.11
68.39
571,130
Aug 25, 2026
71.36
72.67
70.30
70.93
69.19
718,906
Aug 24, 2026
70.30
72.00
68.86
70.65
68.92
979,465
Aug 21, 2026
73.44
73.90
70.30
71.80
70.04
1,230,927
Aug 20, 2026
78.35
78.35
74.00
74.00
72.18
834,816
Aug 19, 2026
78.45
79.25
78.01
78.24
76.32
319,170
Aug 18, 2026
78.42
79.00
77.77
78.34
76.42
382,796
Aug 17, 2026
79.15
79.45
77.12
78.50
76.57
566,367
Aug 14, 2026
79.00
80.00
78.66
79.22
77.28
536,699
Aug 13, 2026
81.60
81.99
78.81
78.91
76.97
528,692
Aug 12, 2026
82.15
82.20
80.50
81.35
79.35
410,416
Aug 11, 2026
82.93
83.44
81.01
81.91
79.90
335,902
Aug 10, 2026
86.58
86.76
82.02
82.55
80.53
690,973
Aug 7, 2026
84.88
86.97
84.88
85.90
83.79
385,956
Aug 6, 2026
87.74
87.74
84.07
84.41
82.34
902,774
Aug 5, 2026
89.36
89.48
88.96
89.15
86.96
144,566
Aug 4, 2026
89.62
89.69
88.73
89.43
87.24
273,446
Aug 3, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
90.41
90.50
89.38
89.38
87.19
335,443
Jul 31, 2026
91.39
91.59
91.10
91.10
87.96
288,015
Jul 30, 2026
91.11
91.30
90.88
91.10
87.96
214,732
Jul 29, 2026
91.54
91.60
91.08
91.10
87.96
157,499
Jul 28, 2026
91.74
91.90
91.20
91.54
88.38
201,155
Jul 27, 2026
91.24
91.43
91.10
91.38
88.23
164,722
Jul 24, 2026
91.43
91.43
90.99
91.02
87.88
181,683
Jul 23, 2026
91.28
91.32
91.08
91.17
88.03
145,160
Jul 22, 2026
91.55
91.56
91.00
91.00
87.86
183,339
Jul 21, 2026
91.65
91.65
91.31
91.35
88.20
136,514
Jul 20, 2026
91.68
91.74
91.44
91.45
88.30
167,885
Jul 17, 2026
91.69
91.74
91.39
91.43
88.28
150,108
Jul 16, 2026
91.45
91.70
91.30
91.55
88.39
167,653
Jul 15, 2026
91.34
91.45
91.24
91.36
88.21
122,451
Jul 14, 2026
91.28
91.37
91.06
91.15
88.01
154,301
Jul 13, 2026
91.27
91.42
90.90
90.91
87.77
159,418
Jul 10, 2026
91.20
91.31
90.85
91.10
87.96
136,079
Jul 9, 2026
91.10
91.17
90.91
90.99
87.85
111,477
Jul 8, 2026
91.28
91.28
90.92
91.00
87.86
127,709
Jul 7, 2026
91.46
91.50
90.93
91.00
87.86
173,240
Jul 6, 2026
91.67
91.67
91.34
91.40
88.25
144,807
Jul 3, 2026
91.57
91.57
91.26
91.43
88.28
179,513
Jul 2, 2026
91.08
91.60
90.95
91.30
88.15
147,600
Jul 1, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
90.46
90.98
90.21
90.86
87.73
270,405
Jun 30, 2026
91.80
91.97
91.52
91.80
87.19
388,706
Jun 29, 2026
91.92
91.92
91.70
91.80
87.19
210,989
Jun 26, 2026
91.86
91.94
91.40
91.85
87.23
276,126
Jun 25, 2026
91.37
91.79
91.20
91.73
87.12
123,759
Jun 24, 2026
91.67
91.75
91.21
91.21
86.63
279,296
Jun 23, 2026
91.95
91.99
91.50
91.53
86.93
221,275
Jun 22, 2026
91.77
91.95
91.33
91.95
87.33
198,729
Jun 19, 2026
91.85
92.02
91.68
91.77
87.16
152,435
Jun 18, 2026
92.74
92.97
91.66
91.73
87.12
232,775
Jun 17, 2026
92.07
92.74
91.94
92.74
88.08
274,149
Jun 16, 2026
91.80
92.04
91.50
91.78
87.17
319,152
Jun 15, 2026
91.81
91.85
91.70
91.79
87.18
329,115
Jun 12, 2026
91.67
91.80
91.36
91.76
87.15
179,594
Jun 11, 2026
91.24
91.50
91.10
91.36
86.77
229,156
Jun 10, 2026
91.67
91.68
90.81
91.10
86.52
213,059
Jun 9, 2026
91.35
91.70
91.14
91.37
86.78
241,235
Jun 8, 2026
91.66
91.73
91.02
91.15
86.57
298,668
Jun 5, 2026
91.30
91.70
90.96
91.49
86.89
312,518
Jun 3, 2026
91.22
91.31
90.65
90.80
86.24
181,604
Jun 2, 2026
90.90
91.13
90.82
91.00
86.43
173,885
Jun 1, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
91.00
91.00
90.30
90.63
86.07
312,889
May 29, 2026
91.79
91.88
91.64
91.80
86.30
281,250
May 28, 2026
91.84
91.88
91.50
91.60
86.11
191,481
May 27, 2026
91.80
91.82
91.60
91.78
86.28
139,826
May 26, 2026
91.80
91.80
91.50
91.64
86.15
172,674
May 25, 2026
91.83
91.90
91.75
91.80
86.30
199,749
May 22, 2026
91.80
91.80
91.62
91.76
86.26
168,771
May 21, 2026
91.34
91.80
91.05
91.76
86.26
134,581
May 20, 2026
90.79
91.59
90.70
91.15
85.69
207,266
May 19, 2026
91.52
91.60
90.50
90.50
85.08
266,737
May 18, 2026
91.80
91.82
91.17
91.21
85.75
227,315
May 15, 2026
91.76
91.80
91.52
91.80
86.30
176,830
May 14, 2026
91.20
91.80
91.20
91.78
86.28
150,468
May 13, 2026
91.29
91.80
90.94
91.17
85.71
220,605
May 12, 2026
91.30
91.69
90.80
91.07
85.62
181,558
May 11, 2026
91.80
91.82
90.77
91.30
85.83
373,239
May 8, 2026
91.65
91.87
91.61
91.79
86.29
198,191
May 7, 2026
91.19
91.57
91.01
91.50
86.02
171,946
May 6, 2026
90.65
91.20
90.60
91.13
85.67
231,826
May 5, 2026
90.72
90.74
90.49
90.55
85.13
239,508
May 4, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
91.13
91.14
90.30
90.73
85.30
348,802
Apr 30, 2026
91.80
91.84
91.53
91.69
85.32
581,081
Apr 29, 2026
91.80
91.82
91.77
91.80
85.43
205,456
Apr 28, 2026
91.80
91.85
91.73
91.80
85.43
189,961
Apr 27, 2026
91.98
92.00
91.74
91.78
85.41
236,287
Apr 24, 2026
91.84
91.84
91.74
91.77
85.40
246,028
Apr 23, 2026
91.85
91.85
91.69
91.73
85.36
289,932
Apr 22, 2026
92.00
92.00
91.75
91.80
85.43
266,622
Apr 20, 2026
91.80
92.05
91.77
91.80
85.43
444,724
Apr 17, 2026
91.95
91.97
91.75
91.77
85.40
281,633
Apr 16, 2026
91.95
91.98
91.71
91.79
85.42
193,437
Apr 15, 2026
91.99
92.04
91.74
91.80
85.43
229,116
Apr 14, 2026
91.90
91.91
91.70
91.78
85.41
169,386
Apr 13, 2026
91.90
91.98
91.69
91.78
85.41
256,547
Apr 10, 2026
91.81
91.94
91.19
91.73
85.36
258,059
Apr 9, 2026
91.85
91.85
91.51
91.70
85.33
205,400
Apr 8, 2026
91.65
92.24
91.62
91.80
85.43
224,127
Apr 7, 2026
91.65
91.69
91.40
91.49
85.14
178,575
Apr 6, 2026
91.65
91.83
91.38
91.50
85.15
239,324
Apr 2, 2026
91.40
91.85
91.18
91.46
85.11
210,704
Apr 1, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
91.40
91.48
90.80
91.09
84.77
219,453
Mar 31, 2026
91.93
91.93
91.56
91.83
84.59
301,636
Mar 30, 2026
92.19
92.34
91.51
91.70
84.47
196,900
Mar 27, 2026
91.96
91.96
91.50
91.74
84.51
257,005
Mar 26, 2026
91.64
92.02
91.51
91.70
84.47
216,577
Mar 25, 2026
91.70
91.70
91.36
91.63
84.41
217,811
Mar 24, 2026
91.65
91.80
91.37
91.67
84.44
229,365
Mar 23, 2026
91.70
92.00
91.29
91.70
84.47
289,090
Mar 20, 2026
91.70
91.71
91.26
91.60
84.38
221,896
Mar 19, 2026
91.78
91.78
91.47
91.59
84.37
250,299
Mar 18, 2026
91.90
91.92
91.75
91.76
84.53
198,154
Mar 17, 2026
91.94
91.94
91.79
91.86
84.62
265,190
Mar 16, 2026
91.97
92.02
91.78
91.90
84.65
352,683
Mar 13, 2026
91.80
91.90
91.70
91.90
84.65
302,904
Mar 12, 2026
91.90
91.96
91.50
91.69
84.46
196,707
Mar 11, 2026
91.99
91.99
91.68
91.90
84.65
227,811
Mar 10, 2026
91.95
92.03
91.53
91.89
84.64
287,271
Mar 9, 2026
92.15
92.16
91.51
91.99
84.74
323,355
Mar 6, 2026
92.01
92.19
91.93
91.96
84.71
196,404
Mar 5, 2026
92.25
92.25
91.86
91.92
84.67
246,948
Mar 4, 2026
92.73
92.80
91.95
92.00
84.75
331,452
Mar 3, 2026
92.71
92.78
92.54
92.54
85.24
189,617
Mar 2, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
92.50
92.90
92.50
92.66
85.35
241,108
Feb 27, 2026
93.15
93.28
92.93
92.96
84.77
1,013,081
Feb 26, 2026
93.07
93.17
92.94
93.01
84.82
282,255
Feb 25, 2026
93.20
93.26
92.98
93.01
84.82
287,937
Feb 24, 2026
93.17
93.42
92.95
93.00
84.81
277,231
Feb 23, 2026
93.11
93.18
92.96
93.00
84.81
226,661
Feb 20, 2026
93.20
93.20
92.94
93.05
84.86
266,961
Feb 19, 2026
93.15
93.35
92.93
93.00
84.81
221,664
Feb 18, 2026
93.19
93.39
92.97
92.98
84.79
217,362
Feb 13, 2026
93.12
93.45
93.01
93.10
84.90
273,973
Feb 12, 2026
93.20
93.65
92.96
93.12
84.92
174,549
Feb 11, 2026
93.00
93.28
92.86
93.11
84.91
203,941
Feb 10, 2026
93.20
93.20
92.77
92.89
84.71
222,586
Feb 9, 2026
94.26
94.26
93.00
93.04
84.85
252,999
Feb 6, 2026
94.20
94.20
93.20
93.50
85.27
234,783
Feb 5, 2026
94.50
94.50
93.93
93.94
85.67
207,964
Feb 4, 2026
94.75
94.82
94.40
94.52
86.20
183,704
Feb 3, 2026
94.59
94.72
94.36
94.54
86.21
199,504
Feb 2, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
95.14
95.14
94.35
94.36
86.05
240,985
Jan 30, 2026
95.39
95.55
95.29
95.39
86.14
317,326
Jan 29, 2026
95.49
95.50
95.18
95.40
86.15
317,335
Jan 28, 2026
95.60
95.70
95.14
95.43
86.18
267,875
Jan 27, 2026
95.80
95.89
95.15
95.40
86.15
319,550
Jan 26, 2026
95.88
96.09
95.47
95.51
86.25
284,148
Jan 23, 2026
95.70
95.84
95.44
95.63
86.36
249,024
Jan 22, 2026
95.90
95.90
95.55
95.71
86.43
577,075
Jan 21, 2026
96.25
96.25
95.64
95.65
86.38
218,240
Jan 20, 2026
96.48
96.49
95.79
95.90
86.60
216,973
Jan 19, 2026
96.50
96.59
96.18
96.30
86.96
171,495
Jan 16, 2026
96.50
96.74
96.30
96.49
87.14
166,286
Jan 15, 2026
96.60
96.75
96.25
96.25
86.92
162,403
Jan 14, 2026
96.84
96.84
96.14
96.28
86.95
144,714
Jan 13, 2026
97.00
97.04
94.97
96.50
87.14
238,452
Jan 12, 2026
97.14
97.14
96.88
97.00
87.60
352,462
Jan 9, 2026
97.00
97.14
96.85
97.05
87.64
163,816
Jan 8, 2026
97.20
97.20
96.91
96.98
87.58
104,319
Jan 7, 2026
97.15
97.28
96.91
96.97
87.57
157,617
Jan 6, 2026
97.40
97.40
97.12
97.16
87.74
150,474
Jan 5, 2026
97.38
97.40
97.00
97.23
87.80
171,047
Jan 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
96.89
97.40
96.58
97.02
87.61
130,824
Dec 30, 2025
97.80
97.97
97.37
97.97
87.57
190,321
Dec 29, 2025
97.77
97.79
97.16
97.70
87.33
222,954
Dec 26, 2025
96.94
97.50
96.89
97.38
87.04
255,117
Dec 23, 2025
96.73
96.80
96.03
96.71
86.44
283,893
Dec 22, 2025
95.58
96.79
95.25
96.40
86.17
490,764
Dec 19, 2025
97.91
97.92
93.75
93.75
83.80
1,041,499
Dec 18, 2025
97.41
97.50
96.53
97.37
87.03
279,011
Dec 17, 2025
98.80
98.96
97.22
97.41
87.07
213,840
Dec 16, 2025
99.15
99.15
98.59
98.71
88.23
130,173
Dec 15, 2025
99.55
99.65
98.85
98.99
88.48
165,535
Dec 12, 2025
99.99
99.99
99.26
99.39
88.84
137,499
Dec 11, 2025
100.02
100.14
99.44
99.54
88.97
109,223
Dec 10, 2025
100.16
100.16
99.62
99.79
89.20
115,161
Dec 9, 2025
100.20
100.20
99.95
99.95
89.34
104,159
Dec 8, 2025
100.20
100.25
99.92
100.05
89.43
114,998
Dec 5, 2025
100.20
100.26
99.95
100.00
89.38
112,600
Dec 4, 2025
100.18
100.32
99.93
100.13
89.50
69,492
Dec 3, 2025
100.49
100.49
99.95
100.18
89.54
95,159
Dec 2, 2025
100.35
100.58
100.20
100.30
89.65
82,189
Dec 1, 2025
100.39
100.55
100.20
100.35
89.70
91,627
Nov 28, 2025
100.77
101.66
100.50
101.27
90.52
119,409
Nov 27, 2025
100.65
100.78
100.41
100.47
89.80
113,746
Nov 26, 2025
100.80
100.86
100.50
100.50
89.83
106,427
Nov 25, 2025
100.61
100.86
100.25
100.78
90.08
116,183
Nov 24, 2025
100.98
101.15
100.49
100.57
89.89
97,028
Nov 21, 2025
100.79
101.00
100.49
100.65
89.96
98,963
Nov 19, 2025
100.70
100.70
100.25
100.59
89.91
82,017
Nov 18, 2025
100.39
100.59
100.17
100.24
89.60
63,526
Nov 17, 2025
100.41
100.41
100.12
100.17
89.53
87,931
Nov 14, 2025
100.69
100.69
100.10
100.21
89.57
104,491
Nov 13, 2025
100.28
100.46
99.98
100.00
89.38
80,718
Nov 12, 2025
100.51
100.70
100.17
100.18
89.54
70,560
Nov 11, 2025
100.65
100.76
100.46
100.50
89.83
91,203
Nov 10, 2025
100.81
100.81
100.42
100.65
89.96
84,352
Nov 7, 2025
100.80
100.99
100.51
100.60
89.92
87,605
Nov 6, 2025
100.59
100.85
100.40
100.79
90.09
106,386
Nov 5, 2025
100.60
100.85
100.31
100.59
89.91
62,090
Nov 4, 2025
100.92
100.96
100.42
100.60
89.92
60,800
Nov 3, 2025
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
101.20
101.21
100.41
100.92
90.21
73,259
Oct 31, 2025
101.38
101.70
100.84
101.22
89.64
48,292
Oct 30, 2025
101.57
101.70
100.52
100.70
89.18
76,549
