Fundo Invest Imobiliario TORRE Almirante (ALMI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.8 | -1.48484848485 | 660 | 667.98 | 650.2 | 259 | 660.03405405 | FU |
| 4 | 8.2 | 1.27725856698 | 642 | 670.49 | 593.33 | 80 | 648.48317414 | FU |
| 12 | 3.52 | 0.544318673842 | 646.68 | 670.49 | 593.33 | 53 | 646.1180901 | FU |
| 26 | -3.3 | -0.504973221117 | 653.5 | 679.87 | 593.33 | 77 | 650.34933633 | FU |
| 52 | -164.3 | -20.1718845918 | 814.5 | 814.5 | 593.33 | 72 | 674.5703827 | FU |
| 156 | -529.82 | -44.8992389959 | 1180.02 | 1255 | 593.33 | 65 | 833.48789989 | FU |
| 260 | -794.79 | -55.0031488107 | 1444.99 | 2190 | 1 | 99 | 1243.03446045 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 650.2 | 0 | 0.00 | 650.2 | 650.2 | 650.2 | 0 |
| 1721770200 | 650.2 | 0 | 0.00 | 650.2 | 650.2 | 650.2 | 0 |
| 1721683800 | 650.2 | -9.8 | -1.48 | 660 | 660 | 650.2 | 3 |
| 1721424600 | 660 | -7.98 | -1.19 | 653.34 | 660 | 653.33 | 767 |
| 1721338200 | 667.98 | 7.98 | 1.21 | 660 | 667.98 | 660 | 7 |
| 1721251740 | 660 | 0 | 0.00 | 660 | 660 | 660 | 0 |
| 1721165340 | 660 | -10.49 | -1.56 | 660 | 660 | 660 | 1 |
| 1721079000 | 670.49 | 9.5 | 1.44 | 670.49 | 670.49 | 670.49 | 2 |
| 1720819800 | 660.99 | 20.97 | 3.28 | 640.01 | 660.99 | 640.01 | 12 |
| 1720733400 | 640.02 | 10.02 | 1.59 | 639.91 | 659.99 | 639.91 | 9 |
| 1720647000 | 630 | 3.99 | 0.64 | 621.02 | 639.99 | 620 | 52 |
| 1720560540 | 626.01 | -8.99 | -1.42 | 642.62 | 643.01 | 626.01 | 171 |
| 1720474200 | 635 | 17.75 | 2.88 | 617.25 | 635 | 617.25 | 43 |
| 1720215000 | 617.25 | 13.25 | 2.19 | 606.66 | 617.25 | 606.66 | 3 |
| 1720128540 | 604 | -6.99 | -1.14 | 601 | 604.02 | 601 | 8 |
| 1720042200 | 610.99 | -29.01 | -4.53 | 631.08 | 631.08 | 593.33 | 37 |
| 1719955800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1719869400 | 640 | -5 | -0.78 | 640 | 640 | 638 | 43 |
| 1719610200 | 645 | 5 | 0.78 | 640 | 645 | 637 | 101 |
| 1719523800 | 640 | 2.99 | 0.47 | 640 | 640 | 640 | 1 |
| 1719437400 | 637.01 | 0.01 | 0.00 | 642 | 642 | 637 | 101 |
| 1719351000 | 637 | 0 | 0.00 | 637 | 637 | 637 | 0 |
| 1719264600 | 637 | 0 | 0.00 | 635.32 | 637 | 635 | 12 |
| 1719005400 | 637 | -6.33 | -0.98 | 645.99 | 646.28 | 630 | 60 |
| 1718918940 | 643.33 | 0 | 0.00 | 643.33 | 643.33 | 643.33 | 0 |
| 1718832540 | 643.33 | 3.32 | 0.52 | 643.33 | 643.33 | 643.33 | 1 |
| 1718746200 | 640.01 | -6.94 | -1.07 | 646.95 | 646.95 | 640.01 | 4 |
| 1718659800 | 646.95 | 0 | 0.00 | 646.95 | 646.95 | 646.95 | 0 |
| 1718400600 | 646.95 | 0.29 | 0.04 | 644.01 | 650 | 636.66 | 55 |
| 1718314200 | 646.66 | 2.66 | 0.41 | 646.66 | 646.66 | 646.66 | 2 |
| 1718227800 | 644 | 0 | 0.00 | 648 | 648 | 644 | 5 |
| 1718141400 | 644 | -3 | -0.46 | 650 | 650 | 644 | 18 |
| 1718055000 | 647 | -4.94 | -0.76 | 651.49 | 651.49 | 647 | 3 |
| 1717795800 | 651.94 | 7.49 | 1.16 | 651.95 | 651.95 | 630 | 62 |
| 1717709400 | 644.45 | 6.09 | 0.95 | 646.69 | 646.69 | 643.33 | 37 |
| 1717623000 | 638.36 | 0 | 0.00 | 638.36 | 638.36 | 638.36 | 0 |
| 1717536600 | 638.36 | -18.57 | -2.83 | 638 | 650.79 | 638 | 41 |
| 1717450200 | 656.92999 | 26.93 | 4.27 | 630.01 | 656.92999 | 630.01 | 19 |
| 1717191000 | 630 | -16.71 | -2.58 | 645 | 645 | 630 | 261 |
| 1717018140 | 646.71 | -13.29 | -2.01 | 646.66999 | 647.71 | 633.33 | 46 |
| 1716931740 | 660 | 16 | 2.48 | 643.33 | 660 | 643.33 | 50 |
| 1716845340 | 644 | 0 | 0.00 | 646.66 | 646.66 | 643.33 | 93 |
| 1716586200 | 644 | 0.65 | 0.10 | 644.02 | 646.66 | 644 | 19 |
| 1716499800 | 643.35 | -6.65 | -1.02 | 660 | 660 | 643.35 | 6 |
| 1716413340 | 650 | 10 | 1.56 | 650 | 650 | 650 | 2 |
| 1716327000 | 640 | 9 | 1.43 | 643.9 | 644.99 | 639.01 | 25 |
| 1716240600 | 631 | -19 | -2.92 | 650.01 | 650.01 | 630 | 173 |
| 1715981400 | 650 | 2.41 | 0.37 | 650 | 650 | 650 | 5 |
| 1715895000 | 647.59 | 0.93 | 0.14 | 652.72 | 653.11 | 647.59 | 19 |
| 1715808600 | 646.66 | -6.67 | -1.02 | 653.34 | 656.09 | 646.66 | 36 |
| 1715722200 | 653.33 | 0 | 0.00 | 650.99 | 655.49 | 650.99 | 4 |
| 1715635800 | 653.33 | 0 | 0.00 | 653.33 | 653.33 | 653.33 | 6 |
| 1715376600 | 653.33 | -10.67 | -1.61 | 653.34 | 653.34 | 653.33 | 5 |
| 1715290140 | 664 | -5.9 | -0.88 | 653.36 | 664 | 646.7 | 19 |
| 1715203800 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1715117400 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1715031000 | 669.9 | 19.89 | 3.06 | 653.34 | 669.9 | 650 | 134 |
| 1714771800 | 650.01 | -1.78 | -0.27 | 650.01 | 650.01 | 650.01 | 2 |
| 1714685400 | 651.79 | 6.24 | 0.97 | 646.67999 | 651.79 | 646.66 | 12 |
| 1714512600 | 645.54999 | -4.45 | -0.68 | 650 | 650 | 645.54999 | 23 |
| 1714426200 | 650 | -2.7 | -0.41 | 654.99 | 654.99 | 650 | 16 |
| 1714166940 | 652.7 | 0 | 0.00 | 652.7 | 652.7 | 652.7 | 0 |
| 1714080540 | 652.7 | 6.04 | 0.93 | 647.99 | 669 | 643.33 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
