Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.120036934441 | 108.3 | 108.53 | 108.19 | 12260 | 108.36664051 | FU |
| 4 | -1.13 | -1.03139832055 | 109.56 | 110.19 | 108.05 | 18525 | 108.96335407 | FU |
| 12 | -9.52 | -8.07121661721 | 117.95 | 118.28 | 108.05 | 17759 | 111.91593122 | FU |
| 26 | -9.12 | -7.75840068056 | 117.55 | 120.1 | 108.05 | 15372 | 114.54295497 | FU |
| 52 | -4.52 | -4.001770695 | 112.95 | 120.1 | 108.05 | 17086 | 114.95984564 | FU |
| 156 | -7.57 | -6.52586206897 | 116 | 127.22 | 101.51 | 12985 | 114.42321534 | FU |
| 260 | 5.33 | 5.16973811833 | 103.1 | 150 | 70 | 12781 | 116.77927343 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523800 | 108.43 | 0.06 | 0.06 | 108.37 | 108.53 | 108.3 | 13781 |
| 1719437400 | 108.37 | -0.08 | -0.07 | 108.45 | 108.47 | 108.31 | 14848 |
| 1719351000 | 108.45 | 0.11 | 0.10 | 108.34 | 108.47 | 108.31 | 10918 |
| 1719264600 | 108.34 | -0.03 | -0.03 | 108.38 | 108.42 | 108.2 | 13257 |
| 1719005400 | 108.37 | 0.07 | 0.06 | 108.3 | 108.43 | 108.24 | 12537 |
| 1718918940 | 108.3 | 0.05 | 0.05 | 108.3 | 108.4 | 108.19 | 9738 |
| 1718832540 | 108.25 | -1 | -0.92 | 108.53 | 108.93 | 108.05 | 15622 |
| 1718746200 | 109.25 | 0.14 | 0.13 | 109.25 | 109.35 | 109 | 10552 |
| 1718659800 | 109.11 | 0.06 | 0.06 | 109.06 | 109.58 | 109.06 | 13574 |
| 1718400600 | 109.05 | 0.35 | 0.32 | 108.65 | 109.59 | 108.58 | 16888 |
| 1718314200 | 108.7 | -0.1 | -0.09 | 108.96 | 109 | 108.6 | 13792 |
| 1718227800 | 108.8 | -0.2 | -0.18 | 108.97 | 109 | 108.6 | 18066 |
| 1718141400 | 109 | -0.05 | -0.05 | 109 | 109.05 | 108.93 | 19947 |
| 1718055000 | 109.05 | -0.14 | -0.13 | 109.24 | 109.29 | 108.95 | 13839 |
| 1717795800 | 109.19 | 0.24 | 0.22 | 108.94 | 109.38 | 108.93 | 18367 |
| 1717709400 | 108.95 | 0.16 | 0.15 | 108.8 | 109 | 108.8 | 28163 |
| 1717622940 | 108.79 | -0.28 | -0.26 | 109.07 | 109.07 | 108.68 | 26383 |
| 1717536600 | 109.07 | -0.5 | -0.46 | 109.75 | 109.75 | 108.98 | 43932 |
| 1717450200 | 109.57 | -0.42 | -0.38 | 109.75 | 109.88 | 109.34 | 26026 |
| 1717191000 | 109.99 | 0.44 | 0.40 | 109.56 | 110.19 | 109.5 | 25529 |
| 1717018140 | 109.55 | 0.05 | 0.05 | 109.5 | 109.6 | 109.48 | 23188 |
| 1716931740 | 109.5 | -0.06 | -0.05 | 109.56 | 109.56 | 109.45 | 27365 |
| 1716845340 | 109.56 | 0.05 | 0.05 | 109.53 | 109.67 | 109.41 | 31823 |
| 1716586200 | 109.51 | 0.12 | 0.11 | 109.4 | 109.6 | 109.35 | 19991 |
| 1716499800 | 109.39 | -0.02 | -0.02 | 109.33 | 109.52 | 109.3 | 19165 |
| 1716413340 | 109.41 | -0.37 | -0.34 | 109.78 | 109.78 | 109.21 | 21237 |
| 1716327000 | 109.78 | -0.22 | -0.20 | 109.91 | 110.01 | 109.53 | 24523 |
| 1716240600 | 110 | -1.12 | -1.01 | 110.39 | 110.49 | 109.71 | 24786 |
| 1715981400 | 111.12 | -0.46 | -0.41 | 111.47 | 111.6 | 111 | 20610 |
| 1715895000 | 111.58 | -2.32 | -2.04 | 110.96 | 111.58 | 110.45 | 34339 |
| 1715808600 | 113.9 | 0.54 | 0.48 | 113.5 | 114.06 | 113.22 | 28104 |
| 1715722200 | 113.36 | 0.46 | 0.41 | 112.75 | 113.36 | 112.75 | 18884 |
| 1715635800 | 112.9 | -2.8 | -2.42 | 111.8 | 113.01 | 111.69 | 51606 |
| 1715376600 | 115.7 | 0.7 | 0.61 | 115.01 | 116.31 | 115.01 | 8762 |
| 1715290140 | 115 | -0.71 | -0.61 | 116.4 | 116.88 | 114.54 | 10513 |
| 1715203800 | 115.71 | 0.3 | 0.26 | 115.01 | 117.2 | 115.01 | 12056 |
| 1715117400 | 115.41 | -1.39 | -1.19 | 116.7 | 117.5 | 115.02 | 10758 |
| 1715031000 | 116.8 | -0.2 | -0.17 | 117 | 117.41 | 116.45 | 10824 |
| 1714771800 | 117 | 1 | 0.86 | 116.3 | 118.17 | 116.22 | 48804 |
| 1714685400 | 116 | -0.51 | -0.44 | 116.73 | 116.94 | 115.81 | 10948 |
| 1714512600 | 116.51 | 0.88 | 0.76 | 115.72 | 116.97 | 115.63 | 13230 |
| 1714426200 | 115.63 | 0.61 | 0.53 | 115.03 | 115.78 | 114.65 | 10262 |
| 1714167000 | 115.02 | 0.76 | 0.67 | 114.26 | 115.5 | 114.1 | 10590 |
| 1714080540 | 114.26 | 1.34 | 1.19 | 112.9 | 114.8 | 112.9 | 13531 |
| 1713994200 | 112.92 | -0.83 | -0.73 | 113.65 | 113.9 | 111.99 | 17070 |
| 1713907800 | 113.75 | -0.37 | -0.32 | 114.12 | 114.12 | 113.53 | 14565 |
| 1713821340 | 114.12 | -0.88 | -0.77 | 114.92 | 115.23 | 114 | 14384 |
| 1713562200 | 115 | -1.2 | -1.03 | 115.2 | 115.84 | 114.5 | 14866 |
| 1713475800 | 116.2 | -0.65 | -0.56 | 116.76 | 117.18 | 116.2 | 8772 |
| 1713389400 | 116.85 | -0.39 | -0.33 | 117.24 | 117.75 | 116.25 | 10428 |
| 1713302940 | 117.24 | -0.2 | -0.17 | 117.44 | 117.8 | 116.8 | 11505 |
| 1713216600 | 117.44 | -0.31 | -0.26 | 117.73 | 117.87 | 116.64 | 9983 |
| 1712957400 | 117.75 | 0.64 | 0.55 | 117.18 | 117.89 | 117.18 | 8788 |
| 1712870940 | 117.11 | 0.14 | 0.12 | 116.88 | 117.42 | 116.85 | 7423 |
| 1712784540 | 116.97 | -0.82 | -0.70 | 117.79 | 117.9 | 116 | 12294 |
| 1712698140 | 117.79 | 0.02 | 0.02 | 117.84 | 117.84 | 117.45 | 10470 |
| 1712611740 | 117.77 | -0.22 | -0.19 | 117.99 | 118.1 | 117.25 | 10487 |
| 1712352600 | 117.99 | 0.74 | 0.63 | 117.76 | 118.28 | 117.5 | 8893 |
| 1712266140 | 117.25 | -0.8 | -0.68 | 117.95 | 118.24 | 116.9 | 12206 |
| 1712179740 | 118.05 | -0.19 | -0.16 | 118.2 | 118.29 | 117.4 | 7574 |
| 1712093400 | 118.24 | 0.63 | 0.54 | 117.7 | 118.5 | 117 | 17557 |
| 1712006940 | 117.61 | -0.36 | -0.31 | 117.96 | 117.97 | 117.04 | 12587 |
| 1711661400 | 117.97 | 1.07 | 0.92 | 116.9 | 117.98 | 116.8 | 13258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
