Stock listing
B3:TVRI11 Tivio Renda Imobiliaria Fundo de Investimento Imobiliario Ações
Follow Tivio Renda Imobiliaria Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:TVRI11
87.44 BRL -0.46 (-0.5%)
Close on Oct 23, 2026
- Day range
- 86.88 – 87.89 BRLOct 23, 2026
- Volume
- 35,380 sharesOct 23, 2026
- Market cap
- 1.39B BRLAt the close on Oct 23, 2026 · price × 15.92M shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:TVRI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 87.44 | -0.46 | -0.5% | 87.89 | 87.89 | 86.88 | 35,380 | |
| 87.90 | -0.06 | -0.1% | 88.00 | 88.46 | 87.28 | 42,755 | |
| 87.96 | -0.87 | -1.0% | 88.83 | 88.89 | 87.62 | 21,228 | |
| 88.83 | -0.06 | -0.1% | 89.38 | 89.38 | 88.25 | 27,529 | |
| 88.89 | -1.08 | -1.2% | 89.92 | 89.92 | 88.50 | 23,256 | |
| 89.97 | -0.13 | -0.1% | 90.10 | 90.10 | 88.85 | 30,638 | |
| 90.10 | +0.20 | +0.2% | 90.00 | 90.20 | 89.80 | 10,898 | |
| 89.90 | +0.60 | +0.7% | 89.44 | 90.00 | 88.90 | 10,494 | |
| 89.30 | +0.20 | +0.2% | 89.10 | 89.70 | 88.77 | 12,169 | |
| 89.10 | +0.70 | +0.8% | 88.56 | 89.19 | 88.56 | 11,008 | |
| 88.40 | -0.03 | 0.0% | 89.00 | 89.10 | 88.30 | 12,024 | |
| 88.43 | +0.48 | +0.5% | 87.93 | 88.97 | 87.93 | 16,827 | |
| 87.95 | +0.96 | +1.1% | 86.99 | 88.15 | 86.70 | 13,140 | |
| 86.99 | +0.44 | +0.5% | 86.55 | 87.35 | 86.55 | 14,272 | |
| 86.55 | -0.20 | -0.2% | 86.67 | 86.90 | 86.28 | 10,858 | |
| 86.75 | -1.62 | -1.8% | 86.60 | 86.96 | 86.01 | 7,447 | |
| 88.37 | +0.29 | +0.3% | 88.09 | 88.89 | 87.93 | 7,999 | |
| 88.08 | -0.58 | -0.7% | 88.66 | 88.95 | 87.75 | 9,289 | |
| 88.66 | +0.77 | +0.9% | 87.28 | 88.66 | 87.19 | 7,301 | |
| 87.89 | +0.64 | +0.7% | 87.79 | 88.00 | 87.25 | 9,005 | |
| 87.25 | -0.49 | -0.6% | 87.70 | 87.79 | 87.08 | 4,902 | |
| 87.74 | +0.51 | +0.6% | 87.30 | 87.75 | 87.03 | 6,011 | |
| 87.23 | +0.16 | +0.2% | 87.07 | 87.96 | 86.72 | 8,582 | |
| 87.07 | -0.03 | 0.0% | 87.15 | 87.53 | 87.06 | 9,965 | |
| 87.10 | +0.10 | +0.1% | 87.15 | 87.15 | 86.95 | 6,952 | |
| 87.00 | +0.40 | +0.5% | 87.00 | 87.00 | 86.70 | 8,169 | |
| 86.60 | -0.35 | -0.4% | 86.95 | 87.00 | 85.90 | 12,887 | |
| 86.95 | +1.39 | +1.6% | 85.56 | 86.96 | 85.56 | 9,683 | |
| 85.56 | -0.96 | -1.1% | 87.00 | 87.00 | 85.55 | 16,680 | |
| 86.52 | +0.12 | +0.1% | 86.85 | 86.85 | 85.52 | 10,840 | |
| 86.40 | +0.20 | +0.2% | 86.22 | 86.63 | 85.15 | 11,784 | |
| 86.20 | +0.25 | +0.3% | 86.05 | 86.87 | 85.70 | 10,612 | |
| 85.95 | -1.69 | -1.9% | 87.84 | 88.10 | 83.76 | 19,690 | |
| 87.64 | -0.55 | -0.6% | 88.20 | 88.40 | 87.50 | 7,894 | |
| 88.19 | +0.88 | +1.0% | 87.44 | 88.22 | 87.34 | 6,708 | |
| 87.31 | +0.76 | +0.9% | 87.00 | 87.50 | 86.84 | 5,528 | |
| 86.55 | -2.35 | -2.6% | 88.07 | 88.07 | 86.25 | 15,287 | |
| 88.90 | +0.60 | +0.7% | 88.99 | 88.99 | 88.30 | 9,316 | |
| 88.30 | -0.16 | -0.2% | 88.17 | 88.97 | 88.00 | 12,937 | |
| 88.46 | +0.39 | +0.4% | 88.19 | 88.50 | 88.10 | 8,551 | |
| 88.07 | -0.33 | -0.4% | 88.47 | 88.81 | 87.83 | 11,627 | |
| 88.40 | +0.13 | +0.1% | 88.55 | 88.75 | 88.32 | 10,570 | |
| 88.27 | -0.07 | -0.1% | 88.34 | 88.54 | 87.80 | 12,653 | |
| 88.34 | -0.06 | -0.1% | 88.40 | 88.50 | 88.24 | 7,116 | |
| 88.40 | -0.14 | -0.2% | 88.54 | 88.77 | 88.25 | 7,592 | |
| 88.54 | -0.46 | -0.5% | 88.90 | 88.98 | 88.30 | 14,047 | |
| 89.00 | +0.70 | +0.8% | 88.40 | 90.11 | 88.04 | 16,051 | |
| 88.30 | -0.56 | -0.6% | 88.90 | 89.03 | 88.10 | 7,689 | |
| 88.86 | +0.36 | +0.4% | 88.50 | 88.86 | 88.40 | 14,748 | |
| 88.50 | -1.05 | -1.2% | 90.45 | 90.45 | 88.21 | 19,293 | |
| 89.55 | +0.19 | +0.2% | 89.36 | 90.15 | 89.23 | 7,807 | |
| 89.36 | -0.19 | -0.2% | 89.54 | 89.92 | 89.14 | 9,770 | |
| 89.55 | -1.10 | -1.2% | 90.65 | 90.65 | 89.27 | 9,907 | |
| 90.65 | +0.72 | +0.8% | 89.93 | 90.82 | 89.87 | 12,898 | |
| 89.93 | -0.17 | -0.2% | 90.54 | 90.54 | 89.91 | 6,978 | |
| 90.10 | 0.00 | 0.0% | 90.45 | 90.63 | 89.90 | 9,134 | |
| 90.10 | -0.82 | -0.9% | 91.00 | 91.22 | 89.80 | 10,399 | |
| 90.92 | -1.59 | -1.7% | 92.20 | 92.20 | 90.91 | 12,920 | |
| 92.51 | +0.43 | +0.5% | 92.08 | 92.88 | 92.08 | 6,134 | |
| 92.08 | +0.53 | +0.6% | 92.14 | 92.15 | 91.89 | 7,259 | |
| 91.55 | +0.10 | +0.1% | 91.56 | 91.62 | 91.44 | 6,581 | |
| 91.45 | -0.11 | -0.1% | 91.74 | 91.80 | 91.45 | 5,479 | |
| 91.56 | +0.12 | +0.1% | 91.50 | 91.65 | 91.36 | 6,568 | |
| 91.44 | -0.03 | 0.0% | 91.47 | 91.50 | 91.37 | 3,841 | |
| 91.47 | +0.11 | +0.1% | 91.32 | 91.49 | 91.17 | 8,152 |
- Ticker
- B3:TVRI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Tivio Renda Imobiliaria Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Tivio Renda Imobiliaria Fundo de Investimento Imobiliario.