Santander Renda DE Alugueis Fundo Investimento Imobiliarios (SARE11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 4.58 | -0.04 | -0.87 | 4.62 | 4.62 | 4.58 | 209810 |
| 1743542940 | 4.62 | 0.02 | 0.43 | 4.57 | 4.62 | 4.57 | 42430 |
| 1743456600 | 4.6 | -0.02 | -0.43 | 4.62 | 4.66 | 4.6 | 53825 |
| 1743197400 | 4.62 | -0.04 | -0.86 | 4.65 | 4.7 | 4.59 | 111304 |
| 1743111000 | 4.66 | -0.01 | -0.21 | 4.68 | 4.69 | 4.63 | 154607 |
| 1743024600 | 4.67 | -0.03 | -0.64 | 4.75 | 4.78 | 4.67 | 97765 |
| 1742938200 | 4.7 | -0.01 | -0.21 | 4.67 | 4.8 | 4.67 | 127257 |
| 1742851740 | 4.71 | -0.1 | -2.08 | 4.78 | 4.78 | 4.67 | 227909 |
| 1742592600 | 4.8099999 | -0.01 | -0.21 | 4.88 | 4.88 | 4.78 | 118281 |
| 1742506200 | 4.82 | -0.04 | -0.82 | 4.82 | 4.97 | 4.67 | 3310935 |
| 1742419800 | 4.86 | 0.19 | 4.07 | 4.82 | 5.0199999 | 4.67 | 461843 |
| 1742333400 | 4.67 | 0.47 | 11.19 | 4.2 | 4.87 | 4.2 | 2447693 |
| 1742247000 | 4.2 | 0 | 0.00 | 4.19 | 4.23 | 4.19 | 210844 |
| 1741987800 | 4.2 | 0 | 0.00 | 4.14 | 4.25 | 4.12 | 273499 |
| 1741901400 | 4.2 | 0.03 | 0.72 | 4.09 | 4.22 | 4.09 | 2386513 |
| 1741814940 | 4.17 | 0.01 | 0.24 | 4.2 | 4.24 | 4.07 | 258747 |
| 1741728600 | 4.16 | 0.16 | 4.00 | 4 | 4.2 | 3.98 | 1113494 |
| 1741642140 | 4 | 0.17 | 4.44 | 3.85 | 4 | 3.84 | 146581 |
| 1741382940 | 3.83 | 0.01 | 0.26 | 3.82 | 3.86 | 3.79 | 114609 |
| 1741296540 | 3.82 | 0.01 | 0.26 | 3.85 | 3.86 | 3.81 | 28301 |
| 1741210140 | 3.81 | -0.03 | -0.78 | 3.81 | 3.85 | 3.8 | 72667 |
| 1740778200 | 3.84 | 0.04 | 1.05 | 3.82 | 3.95 | 3.74 | 161113 |
| 1740691740 | 3.8 | 0.08 | 2.15 | 3.76 | 3.8 | 3.71 | 55687 |
| 1740605400 | 3.72 | -0.02 | -0.53 | 3.74 | 3.77 | 3.7 | 134398 |
| 1740519000 | 3.74 | 0.03 | 0.81 | 3.72 | 3.74 | 3.7 | 65882 |
| 1740432540 | 3.71 | -0.07 | -1.85 | 3.75 | 3.79 | 3.7 | 244857 |
| 1740173400 | 3.78 | 0.07 | 1.89 | 3.71 | 3.8 | 3.7 | 66665 |
| 1740087000 | 3.71 | 0 | 0.00 | 3.71 | 3.8 | 3.69 | 135141 |
| 1740000540 | 3.71 | -0.01 | -0.27 | 3.74 | 3.74 | 3.71 | 49812 |
| 1739914140 | 3.72 | 0.01 | 0.27 | 3.71 | 3.73 | 3.7 | 67043 |
| 1739827800 | 3.71 | 0 | 0.00 | 3.71 | 3.75 | 3.7 | 179514 |
| 1739568600 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.69 | 50626 |
| 1739482140 | 3.72 | 0.01 | 0.27 | 3.71 | 3.72 | 3.7 | 98507 |
| 1739395740 | 3.71 | 0.03 | 0.82 | 3.68 | 3.72 | 3.68 | 35719 |
| 1739309400 | 3.68 | -0.02 | -0.54 | 3.7 | 3.73 | 3.68 | 73694 |
| 1739222940 | 3.7 | -0.01 | -0.27 | 3.71 | 3.72 | 3.7 | 43946 |
| 1738963800 | 3.71 | 0.07 | 1.92 | 3.65 | 3.74 | 3.65 | 235921 |
| 1738877340 | 3.64 | -0.08 | -2.15 | 3.72 | 3.72 | 3.64 | 84241 |
| 1738790940 | 3.72 | 0.04 | 1.09 | 3.68 | 3.73 | 3.67 | 109136 |
| 1738704600 | 3.68 | -0.01 | -0.27 | 3.7 | 3.73 | 3.68 | 130285 |
| 1738618200 | 3.69 | -0.01 | -0.27 | 3.66 | 3.75 | 3.65 | 68262 |
| 1738358940 | 3.7 | 0.03 | 0.82 | 3.68 | 3.72 | 3.67 | 96442 |
| 1738272540 | 3.67 | 0.01 | 0.27 | 3.61 | 3.68 | 3.61 | 58338 |
| 1738186200 | 3.66 | 0.07 | 1.95 | 3.6 | 3.67 | 3.6 | 55260 |
| 1738099740 | 3.59 | 0.01 | 0.28 | 3.59 | 3.64 | 3.59 | 101267 |
| 1738013340 | 3.58 | -0.07 | -1.92 | 3.65 | 3.65 | 3.58 | 51602 |
| 1737754200 | 3.65 | 0 | 0.00 | 3.65 | 3.67 | 3.58 | 147933 |
| 1737667740 | 3.65 | 0 | 0.00 | 3.62 | 3.66 | 3.61 | 186616 |
| 1737581400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737495000 | 3.65 | -0.01 | -0.27 | 3.65 | 3.68 | 3.62 | 73941 |
| 1737408600 | 3.66 | 0.01 | 0.27 | 3.63 | 3.67 | 3.61 | 223339 |
| 1737149400 | 3.65 | 0.05 | 1.39 | 3.6 | 3.68 | 3.57 | 245437 |
| 1737062940 | 3.6 | 0 | 0.00 | 3.58 | 3.66 | 3.58 | 106313 |
| 1736976540 | 3.6 | -0.07 | -1.91 | 3.68 | 3.69 | 3.56 | 371735 |
| 1736890140 | 3.67 | 0.01 | 0.27 | 3.66 | 3.67 | 3.64 | 30667 |
| 1736803740 | 3.66 | 0.01 | 0.27 | 3.66 | 3.67 | 3.6 | 593597 |
| 1736544540 | 3.65 | 0 | 0.00 | 3.68 | 3.69 | 3.52 | 342628 |
| 1736458140 | 3.65 | -0.02 | -0.54 | 3.68 | 3.69 | 3.61 | 79896 |
| 1736371740 | 3.67 | 0.02 | 0.55 | 3.65 | 3.67 | 3.6 | 102233 |
| 1736285400 | 3.65 | 0 | 0.00 | 3.65 | 3.68 | 3.6 | 134157 |
| 1736198940 | 3.65 | 0.01 | 0.27 | 3.6 | 3.68 | 3.6 | 56459 |
| 1735939740 | 3.64 | 0.01 | 0.28 | 3.6 | 3.68 | 3.57 | 47938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
