Fundo Invest Imobiliario TORRE Almirante (ALMI11)
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 | 10 | 1.6949439821 | 589.99 | 620.97 | 571.51 | 32 | 584.31873684 | FU |
| 4 | 14.99 | 2.56239316239 | 585 | 620.97 | 565 | 50 | 583.09623563 | FU |
| 12 | -0.00999999999999 | -0.00166666666667 | 600 | 620.97 | 560 | 41 | 582.52802152 | FU |
| 26 | -31.09 | -4.92647524878 | 631.08 | 670.91 | 560 | 46 | 608.2462916 | FU |
| 52 | -90.06 | -13.0512281719 | 690.05 | 747.98 | 560 | 73 | 644.71897918 | FU |
| 156 | -500 | -45.4549586814 | 1099.99 | 1184 | 560 | 64 | 788.99368681 | FU |
| 260 | -1448.5 | -70.710620994 | 2048.49 | 2190 | 1 | 86 | 1162.66292136 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 576.01 | -15 | -2.54 | 591.01 | 620.97 | 576.01 | 20 |
| 1735334940 | 591.01 | 5.01 | 0.85 | 589.99 | 599.99 | 589.99 | 8 |
| 1735248540 | 586 | 0.99 | 0.17 | 589.99 | 608.7 | 571.51 | 67 |
| 1734989340 | 585.01 | -0.02 | -0.00 | 609.99 | 620 | 585 | 61 |
| 1734730200 | 585.03 | 0.03 | 0.01 | 608.99 | 609 | 585 | 56 |
| 1734643800 | 585 | 5 | 0.86 | 580 | 585 | 578.29 | 154 |
| 1734557400 | 580 | -0.1 | -0.02 | 577.51 | 582.97 | 565 | 71 |
| 1734470940 | 580.1 | 0.1 | 0.02 | 581.99 | 585.99 | 577.52 | 75 |
| 1734384540 | 580 | 0 | 0.00 | 580.01 | 580.01 | 577.5 | 8 |
| 1734125340 | 580 | -0.51 | -0.09 | 586 | 586 | 577.9 | 38 |
| 1734039000 | 580.51 | -4.57 | -0.78 | 595.01 | 595.01 | 580.51 | 70 |
| 1733952540 | 585.08 | 0 | 0.00 | 585.08 | 585.08 | 585.08 | 0 |
| 1733866140 | 585.08 | 0 | 0.00 | 585.08 | 585.08 | 585.08 | 0 |
| 1733779740 | 585.08 | -0.07 | -0.01 | 587.52 | 599.99 | 585 | 32 |
| 1733520600 | 585.15 | 0.15 | 0.03 | 585.14 | 610.99 | 585.14 | 11 |
| 1733434200 | 585 | 4.61 | 0.79 | 585 | 585 | 580.42999 | 25 |
| 1733347800 | 580.39 | -4.63 | -0.79 | 600 | 609.99 | 580.39 | 42 |
| 1733261340 | 585.02 | 9.88 | 1.72 | 600 | 600 | 585 | 157 |
| 1733174940 | 575.14 | -0.25 | -0.04 | 600.01 | 600.01 | 567.5 | 10 |
| 1732915740 | 575.39 | -1.27 | -0.22 | 573.35 | 580 | 570 | 73 |
| 1732829400 | 576.66 | 0 | 0.00 | 576.66 | 576.66 | 576.66 | 3 |
| 1732743000 | 576.66 | 0 | 0.00 | 576.66999 | 576.66999 | 576.66 | 2 |
| 1732656600 | 576.66 | 1.48 | 0.26 | 575 | 581 | 575 | 20 |
| 1732570140 | 575.17999 | -17.24 | -2.91 | 576.65 | 579.99 | 575.15 | 13 |
| 1732310940 | 592.41999 | 17.42 | 3.03 | 592.41999 | 592.41999 | 592.41999 | 1 |
| 1732224600 | 575 | 0 | 0.00 | 575 | 575.01 | 575 | 52 |
| 1732051800 | 575 | 8.34 | 1.47 | 566.66 | 575 | 566.66 | 6 |
| 1731965340 | 566.66 | -10.45 | -1.81 | 573.33 | 585 | 566.66 | 16 |
| 1731619800 | 577.11 | -7.9 | -1.35 | 585 | 590 | 576.66 | 60 |
| 1731533400 | 585.01 | -0.01 | -0.00 | 589.99 | 590 | 585.01 | 8 |
| 1731446940 | 585.02 | 2.8 | 0.48 | 582.22 | 585.02 | 582.22 | 2 |
| 1731360540 | 582.22 | -3.18 | -0.54 | 577.45 | 582.23 | 577.45 | 7 |
| 1731101400 | 585.4 | -4.6 | -0.78 | 590.2 | 590.2 | 585.02 | 10 |
| 1731014940 | 590 | -10 | -1.67 | 600 | 600 | 588 | 236 |
| 1730928600 | 600 | 22 | 3.81 | 600 | 600 | 580.01 | 47 |
| 1730842200 | 578 | -4 | -0.69 | 587.99 | 600 | 578 | 29 |
| 1730755800 | 582 | 2.02 | 0.35 | 600.01 | 600.01 | 580 | 86 |
| 1730496600 | 579.98 | 13.31 | 2.35 | 569 | 579.98 | 569 | 14 |
| 1730410200 | 566.66999 | -3.33 | -0.58 | 570 | 580.01 | 566.66999 | 100 |
| 1730323800 | 570 | 0 | 0.00 | 570 | 570 | 566.66999 | 40 |
| 1730237340 | 570 | 0 | 0.00 | 566.66 | 570 | 566.66 | 46 |
| 1730151000 | 570 | 0 | 0.00 | 570 | 570 | 570 | 2 |
| 1729891800 | 570 | -6.66 | -1.15 | 577 | 577 | 565 | 47 |
| 1729805400 | 576.66 | -3.34 | -0.58 | 580 | 580 | 572.01 | 52 |
| 1729719000 | 580 | -7.59 | -1.29 | 585 | 587.59 | 580 | 21 |
| 1729632600 | 587.59 | -7.41 | -1.25 | 594.98 | 594.98 | 587.59 | 6 |
| 1729546140 | 595 | 0 | 0.00 | 595 | 595 | 595 | 5 |
| 1729287000 | 595 | -1.99 | -0.33 | 595.23 | 597 | 595 | 30 |
| 1729200540 | 596.99 | 20.97 | 3.64 | 565.01 | 596.99 | 565.01 | 41 |
| 1729114140 | 576.02 | -23.98 | -4.00 | 590.01 | 590.02 | 560 | 61 |
| 1729027740 | 600 | 0 | 0.00 | 600.02 | 600.02 | 600 | 63 |
| 1728941340 | 600 | -0.01 | -0.00 | 600.01 | 600.02 | 600 | 15 |
| 1728682200 | 600.01 | 0.01 | 0.00 | 600 | 600.01 | 600 | 7 |
| 1728595740 | 600 | 0 | 0.00 | 600 | 600 | 600 | 12 |
| 1728509400 | 600 | 29.75 | 5.22 | 580 | 600 | 580 | 9 |
| 1728422940 | 570.25 | -26.9 | -4.50 | 600 | 601 | 570.25 | 39 |
| 1728336600 | 597.15 | 17.15 | 2.96 | 579.99 | 599.97 | 579.99 | 14 |
| 1728077400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 2 |
| 1727991000 | 580 | 9.98 | 1.75 | 570.1 | 584.9 | 570.01 | 107 |
| 1727904540 | 570.02 | 3.34 | 0.59 | 567 | 570.02 | 567 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
