Alianza Credito Imobiliario Fundo De Investimento Imobiliario (ALZC11)
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 | -1 | -1.03092783505 | 97 | 97 | 94.08 | 435 | 95.93724138 | FU |
| 4 | -2 | -2.04081632653 | 98 | 98 | 84 | 170 | 96.12367283 | FU |
| 12 | -4 | -4 | 100 | 100 | 84 | 476 | 98.52126025 | FU |
| 26 | -3.9 | -3.9039039039 | 99.9 | 100.5 | 84 | 606 | 99.09182217 | FU |
| 52 | -3.9 | -3.9039039039 | 99.9 | 100.5 | 84 | 606 | 99.09182217 | FU |
| 156 | -3.9 | -3.9039039039 | 99.9 | 100.5 | 84 | 606 | 99.09182217 | FU |
| 260 | -3.9 | -3.9039039039 | 99.9 | 100.5 | 84 | 606 | 99.09182217 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 94.5 | -1.5 | -1.56 | 96 | 96 | 94.5 | 105 |
| 1721338200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1 |
| 1721251800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 2 |
| 1721165340 | 96 | -1 | -1.03 | 94.5 | 96 | 94.08 | 2046 |
| 1721079000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 21 |
| 1720819800 | 97 | 0 | 0.00 | 97 | 97 | 96.01 | 157 |
| 1720733340 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1720646940 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1720560540 | 97 | 0 | 0.00 | 97 | 97 | 97 | 3 |
| 1720474200 | 97 | 0 | 0.00 | 97 | 97 | 95.01 | 40 |
| 1720214940 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1720128540 | 97 | 0 | 0.00 | 97 | 97 | 97 | 1 |
| 1720042200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 51 |
| 1719955800 | 97 | 0.05 | 0.05 | 97 | 97 | 97 | 10 |
| 1719869400 | 96.95 | -0.05 | -0.05 | 97 | 97 | 96.95 | 20 |
| 1719610200 | 97 | -1 | -1.02 | 84 | 97 | 84 | 2 |
| 1719523800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1719437400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 6 |
| 1719351000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1719264600 | 98 | 0 | 0.00 | 98 | 98 | 92.03 | 78 |
| 1719005400 | 98 | 0 | 0.00 | 98 | 98 | 91.2 | 158 |
| 1718918940 | 98 | 0 | 0.00 | 98 | 100 | 98 | 7759 |
| 1718832600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1718746200 | 98 | 0 | 0.00 | 99.7 | 99.7 | 98 | 3 |
| 1718659800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 253 |
| 1718400600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 4 |
| 1718314200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1718227800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1 |
| 1718141400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 201 |
| 1718055000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1 |
| 1717795800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1717709400 | 98 | -1 | -1.01 | 99 | 99 | 96 | 12 |
| 1717622940 | 99 | 0.05 | 0.05 | 98.95 | 99 | 98.95 | 2 |
| 1717536600 | 98.95 | 2.95 | 3.07 | 99 | 99 | 98 | 116 |
| 1717450200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 2 |
| 1717191000 | 96 | -1.11 | -1.14 | 97.11 | 97.11 | 96 | 20 |
| 1717018200 | 97.11 | 0 | 0.00 | 97.11 | 97.11 | 97.11 | 0 |
| 1716931800 | 97.11 | 0 | 0.00 | 97.11 | 97.11 | 97.11 | 0 |
| 1716845400 | 97.11 | 0 | 0.00 | 97.11 | 97.11 | 97.11 | 0 |
| 1716586200 | 97.11 | 0 | 0.00 | 97.11 | 97.11 | 97.11 | 4 |
| 1716499800 | 97.11 | -1.89 | -1.91 | 99 | 99 | 97.11 | 1104 |
| 1716413340 | 99 | 0 | 0.00 | 99 | 99 | 99 | 1 |
| 1716327000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1716240600 | 99 | -1 | -1.00 | 100 | 100 | 99 | 100 |
| 1715981400 | 100 | 1.5 | 1.52 | 97.26 | 100 | 97.14 | 29 |
| 1715895000 | 98.5 | -0.5 | -0.51 | 98.02 | 100 | 98.02 | 39 |
| 1715808600 | 99 | -0.99 | -0.99 | 99 | 99 | 99 | 4 |
| 1715722200 | 99.99 | -0.01 | -0.01 | 99.99 | 99.99 | 99.99 | 7750 |
| 1715635800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 17 |
| 1715376540 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1715290140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 2 |
| 1715203800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1715117400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1715031000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 257 |
| 1714771800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 71 |
| 1714685400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 18 |
| 1714512600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 13 |
| 1714426200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 4 |
| 1714167000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 27 |
| 1714080540 | 100 | 0 | 0.00 | 100 | 100 | 100 | 4750 |
| 1713994200 | 100 | 0 | 0.00 | 100 | 100 | 99.96 | 7758 |
| 1713907800 | 100 | 0 | 0.00 | 99.99 | 100 | 99.99 | 55 |
| 1713821340 | 100 | 1.2 | 1.21 | 100 | 100 | 100 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
