B3 · TRNT11 · stock
Fundo de Investimento Imobiliário - FII Torre Norte (TRNT11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário - FII Torre Norte from May 24, 2006 to Nov 12, 2026: 4,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRNT11 adjusted close, 2006 to 2026
- R$253.97
- All time high, 2013
- R$155.35
- 52 week high, R$92.50 low
- 4,833
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TRNT11 key facts
- Fundo de Investimento Imobiliário - FII Torre Norte (TRNT11) closed at R$129.99 on Nov 12, 2026 on B3.
- TRNT11's all time high close is R$253.97, set on Feb 25, 2013; its all time low close is R$80.09 on Jul 10, 2006.
- TRNT11's 52 week range is R$92.50 to R$155.35.
- TRNT11 returned +38.4% over the year to Nov 12, 2026 and -21.7% over five years.
- Over ten years TRNT11 returned -13%, -1.3% a year compounded.
- TRNT11's deepest drawdown was -64.6% from Mar 1, 2013 to Mar 25, 2025.
- DataCedar holds 4,833 daily sessions of TRNT11 history from May 24, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
TRNT11 price chart, 2006 to 2026
TRNT11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +18.2% |
| 6 months | +17.2% |
| Year to date | +36.8% |
| 1 year | +38.4% |
| 3 years | -25.1% |
| 5 years | -21.7% |
| 10 years | -12.7% |
| Since May 24, 2006 | +53.3% |
| Compound annual growth, 20.5 years | +2.1% |
TRNT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$253.97 on Feb 25, 2013
- All time low close
- R$80.09 on Jul 10, 2006
- 52 week high
- R$155.35 on Oct 9, 2026
- 52 week low
- R$92.50 on Jan 14, 2026
- Deepest drawdown
- -64.6% from Mar 1, 2013 to Mar 25, 2025, not yet recovered
- Best single session
- +19.6% on Nov 28, 2006
- Worst single session
- -29.1% on Mar 7, 2024
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2010, +30%
- Worst calendar year
- 2024, -30%
TRNT11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 24, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$95.00 | R$155.35 | R$92.50 | R$129.99 | +36.8% | 44K | 212 |
| 2025 | R$120.00 | R$120.00 | R$90.00 | R$95.00 | -22.1% | 37.2K | 250 |
| 2024 | R$173.70 | R$174.10 | R$94.11 | R$121.98 | -29.8% | 40.7K | 251 |
| 2023 | R$169.37 | R$173.70 | R$169.37 | R$173.70 | +2.6% | 0 | 248 |
| 2022 | R$166.06 | R$169.37 | R$166.06 | R$169.37 | +2.0% | 0 | 250 |
| 2021 | R$166.06 | R$166.06 | R$166.06 | R$166.06 | 0.0% | 0 | 247 |
| 2020 | R$166.06 | R$166.06 | R$166.06 | R$166.06 | 0.0% | 0 | 248 |
| 2019 | R$166.06 | R$166.06 | R$166.06 | R$166.06 | 0.0% | 0 | 248 |
| 2018 | R$166.06 | R$166.06 | R$166.06 | R$166.06 | 0.0% | 0 | 246 |
| 2017 | R$150.75 | R$169.54 | R$149.81 | R$166.06 | +10.2% | 6.6K | 254 |
| 2016 | R$138.51 | R$163.94 | R$114.01 | R$150.75 | +8.1% | 37.1K | 246 |
| 2015 | R$155.47 | R$173.37 | R$139.46 | R$139.46 | -10.3% | 20.8K | 246 |
| 2014 | R$189.38 | R$192.68 | R$151.70 | R$155.47 | -17.9% | 40.3K | 245 |
| 2013 | R$242.62 | R$253.97 | R$179.02 | R$189.38 | -18.1% | 30.9K | 243 |
| 2012 | R$179.02 | R$244.97 | R$179.02 | R$231.31 | +29.2% | 14.5K | 239 |
| 2011 | R$177.14 | R$193.13 | R$152.64 | R$179.02 | +4.4% | 22.3K | 249 |
| 2010 | R$131.91 | R$171.48 | R$117.78 | R$171.48 | +30.0% | 20.6K | 182 |
| 2009 | R$103.17 | R$131.91 | R$102.70 | R$131.91 | +27.9% | 8K | 130 |
| 2008 | R$114.86 | R$120.60 | R$99.87 | R$103.17 | -10.2% | 18.5K | 249 |
| 2007 | R$92.90 | R$124.37 | R$92.90 | R$114.86 | +23.6% | 7.2K | 202 |
| 2006 | R$84.80 | R$103.64 | R$80.09 | R$92.90 | n/a | 223.6K | 148 |
TRNT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$129.99 | -0.0% |
| October 2026 | R$130.00 | -3.7% |
| September 2026 | R$135.00 | +17.4% |
| August 2026 | R$115.00 | +9.5% |
| July 2026 | R$105.00 | -0.9% |
| June 2026 | R$106.00 | -0.6% |
| May 2026 | R$106.61 | +1.5% |
| April 2026 | R$105.06 | -10.2% |
| March 2026 | R$117.00 | +9.5% |
| February 2026 | R$106.84 | +12.5% |
| January 2026 | R$95.00 | 0.0% |
| December 2025 | R$95.00 | +0.5% |
About the TRNT11 data
Daily bars. 4,833 sessions from May 24, 2006 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATRNT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TPIS3 Triunfo Participações e Investimentos S.A.
- TPRY34 Tapestry, Inc.
- TRBL11 SDI Logística Rio - Fundo de Investimento Imobiliário - FII
- TRIS3 Trisul S.A.
- TRPL11 Pafil Permuta Fundo De Investimento Imobiliario Responsabilidade Limitada
- TRVC34 The Travelers Companies, Inc.
- TRXB11 Trx Real Estate II Fundo De Investimento Imobiliario - Fii
- TRXF11 Trx Real Estate Fundo De Investimento Imobiliário - Fii
Common questions
TRNT11 share price history
