Alianza Credito Imobiliario Fundo De Investimento Imobiliario (ALZC11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 3.25 | 92 | 95 | 91.5 | 15564 | 94.97700028 | FU |
| 4 | 0.99 | 1.05319148936 | 94 | 95 | 91.5 | 3968 | 94.34113345 | FU |
| 12 | -1.01 | -1.05208333333 | 96 | 102 | 91.03 | 1783 | 94.20310707 | FU |
| 26 | -5.01 | -5.01 | 100 | 102 | 84 | 1089 | 95.01865722 | FU |
| 52 | -4.91 | -4.91491491491 | 99.9 | 102 | 84 | 1044 | 95.5432011 | FU |
| 156 | -4.91 | -4.91491491491 | 99.9 | 102 | 84 | 1044 | 95.5432011 | FU |
| 260 | -4.91 | -4.91491491491 | 99.9 | 102 | 84 | 1044 | 95.5432011 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101400 | 94.99 | 2.99 | 3.25 | 94.99 | 94.99 | 94.99 | 5 |
| 1731015000 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1730928600 | 92 | -2.98 | -3.14 | 92.05 | 92.05 | 91.99 | 47 |
| 1730842200 | 94.98 | 0 | 0.00 | 94.98 | 94.98 | 94.98 | 42 |
| 1730755800 | 94.98 | 2.98 | 3.24 | 92 | 95 | 91.5 | 46602 |
| 1730496600 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1730410200 | 92 | 0 | 0.00 | 92.5 | 93 | 92 | 2019 |
| 1730323800 | 92 | 0 | 0.00 | 92 | 92 | 92 | 111 |
| 1730237340 | 92 | -0.01 | -0.01 | 92.01 | 92.01 | 92 | 11 |
| 1730151000 | 92.01 | 0.01 | 0.01 | 92.5 | 92.5 | 92.01 | 52 |
| 1729891800 | 92 | 0 | 0.00 | 92 | 92 | 92 | 6 |
| 1729805400 | 92 | -2.49 | -2.64 | 93 | 93 | 92 | 10501 |
| 1729719000 | 94.49 | -0.5 | -0.53 | 94.49 | 94.49 | 94.49 | 4 |
| 1729632600 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 4 |
| 1729546140 | 94.99 | 0 | 0.00 | 91.75 | 94.99 | 91.75 | 4 |
| 1729287000 | 94.99 | 2.47 | 2.67 | 91.96 | 94.99 | 91.8 | 105 |
| 1729200540 | 92.52 | 0 | 0.00 | 92.52 | 92.52 | 92.52 | 0 |
| 1729114140 | 92.52 | 0 | 0.00 | 92.52 | 92.52 | 92.52 | 0 |
| 1729027740 | 92.52 | 0 | 0.00 | 92.52 | 92.52 | 92.52 | 0 |
| 1728941340 | 92.52 | -1.48 | -1.57 | 94 | 94 | 92.52 | 17 |
| 1728682200 | 94 | 0 | 0.00 | 94 | 94 | 94 | 1 |
| 1728595740 | 94 | 0 | 0.00 | 94 | 94 | 94 | 5 |
| 1728509400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1728423000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1728336600 | 94 | 1.5 | 1.62 | 94 | 94 | 94 | 2010 |
| 1728077400 | 92.5 | -3.2 | -3.34 | 95.71 | 95.99 | 92.5 | 1035 |
| 1727991000 | 95.7 | 0.7 | 0.74 | 95 | 95.99 | 93 | 2715 |
| 1727904540 | 95 | 0.01 | 0.01 | 95 | 95 | 95 | 2002 |
| 1727818200 | 94.99 | 0 | 0.00 | 92.2 | 95 | 92.2 | 165 |
| 1727731800 | 94.99 | 2.69 | 2.91 | 94.99 | 95 | 94.99 | 38 |
| 1727472600 | 92.3 | -1.7 | -1.81 | 95 | 95 | 92.3 | 5 |
| 1727386140 | 94 | 1.4 | 1.51 | 92.6 | 94 | 92.6 | 9 |
| 1727299740 | 92.6 | 1.32 | 1.45 | 94 | 101 | 92.1 | 10974 |
| 1727213400 | 91.28 | -4.71 | -4.91 | 94 | 102 | 91.03 | 2720 |
| 1727127000 | 95.99 | 0 | 0.00 | 94 | 95.99 | 92.01 | 2059 |
| 1726867800 | 95.99 | 0 | 0.00 | 95.99 | 95.99 | 95.99 | 1 |
| 1726781400 | 95.99 | 1.99 | 2.12 | 94 | 95.99 | 94 | 973 |
| 1726695000 | 94 | -0.33 | -0.35 | 96 | 96 | 94 | 32 |
| 1726608600 | 94.33 | -1.17 | -1.23 | 94.33 | 94.33 | 94.33 | 1 |
| 1726522200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 166 |
| 1726263000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 94 | 621 |
| 1726176540 | 95.5 | -0.5 | -0.52 | 95.5 | 95.5 | 95.5 | 2 |
| 1726090140 | 96 | 0.01 | 0.01 | 96 | 96 | 95.99 | 540 |
| 1726003740 | 95.99 | -0.01 | -0.01 | 94.52 | 96 | 94.5 | 3265 |
| 1725917400 | 96 | 1 | 1.05 | 96 | 96 | 94.51 | 21 |
| 1725658200 | 95 | -1 | -1.04 | 96 | 96 | 95 | 101 |
| 1725571800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 54 |
| 1725485400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 22 |
| 1725399000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 13 |
| 1725312600 | 96 | 0 | 0.00 | 96 | 96 | 94.19 | 26 |
| 1725053400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 12 |
| 1724967000 | 96 | 0 | 0.00 | 91.19 | 96 | 91.19 | 20 |
| 1724880540 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1724794140 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1 |
| 1724707800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1724448600 | 96 | 0.48 | 0.50 | 94 | 96 | 91.15 | 6 |
| 1724362140 | 95.52 | -0.48 | -0.50 | 95.52 | 95.52 | 95.52 | 12 |
| 1724275740 | 96 | 0 | 0.00 | 96 | 96 | 96 | 2 |
| 1724189340 | 96 | 0 | 0.00 | 96 | 96 | 96 | 6 |
| 1724103000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1723843800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 14 |
| 1723757400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1723671000 | 96 | 0 | 0.00 | 94.51 | 96 | 94.5 | 601 |
| 1723584600 | 96 | 0 | 0.00 | 91.02 | 96 | 91.02 | 27 |
| 1723498200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
