Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario Historical Data - ALZR11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.72	-0.659340659341	109.2	109.73	108.31	16238	109.27885197	FU
4	0.1	0.0922679461155	108.38	109.73	108	15754	108.68862873	FU
12	-6.55	-5.69416673911	115.03	118.17	108	19135	110.4162617	FU
26	-8.64	-7.37704918033	117.12	118.9	108	15765	113.25974379	FU
52	-4.97	-4.38078448656	113.45	120.1	108	16644	114.49441538	FU
156	-15.82	-12.7272727273	124.3	124.99	101.51	13082	114.14857045	FU
260	4.83	4.65991316932	103.65	150	70	12726	116.88561844	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721424600	108.46	-0.86	-0.79	109	109	108.31	12829
1721338200	109.32	-0.22	-0.20	109.7	109.73	109.29	13793
1721251800	109.54	0.07	0.06	109.47	109.65	109.29	16642
1721165340	109.47	0.1	0.09	109.41	109.5	108.95	21345
1721079000	109.37	0.22	0.20	109.2	109.39	109.09	16582
1720819800	109.15	0.45	0.41	108.75	109.59	108.75	21872
1720733400	108.7	0.21	0.19	108.49	108.75	108.49	10823
1720647000	108.49	-0.05	-0.05	108.54	108.57	108.4	14095
1720560540	108.54	-0.01	-0.01	108.55	108.55	108.4	10808
1720474200	108.55	0.03	0.03	108.53	108.55	108.15	19782
1720215000	108.52	0.08	0.07	108.39	108.53	108.39	15726
1720128540	108.44	0.27	0.25	108.25	108.45	108	12603
1720042200	108.17	-0.13	-0.12	108.2	108.3	108	14921
1719955800	108.3	0.06	0.06	108.24	108.5	108.19	14183
1719869400	108.24	-0.2	-0.18	108.44	108.53	108.2	24629
1719610200	108.44	0.01	0.01	108.43	108.5	108.27	21636
1719523800	108.43	0.06	0.06	108.37	108.53	108.3	13781
1719437400	108.37	-0.08	-0.07	108.45	108.47	108.31	14848
1719351000	108.45	0.11	0.10	108.34	108.47	108.31	10918
1719264600	108.34	-0.03	-0.03	108.38	108.42	108.2	13257
1719005400	108.37	0.07	0.06	108.3	108.43	108.24	12537
1718918940	108.3	0.05	0.05	108.3	108.4	108.19	9738
1718832540	108.25	-1	-0.92	108.53	108.93	108.05	15622
1718746200	109.25	0.14	0.13	109.25	109.35	109	10552
1718659800	109.11	0.06	0.06	109.06	109.58	109.06	13574
1718400600	109.05	0.35	0.32	108.65	109.59	108.58	16888
1718314200	108.7	-0.1	-0.09	108.96	109	108.6	13792
1718227800	108.8	-0.2	-0.18	108.97	109	108.6	18066
1718141400	109	-0.05	-0.05	109	109.05	108.93	19947
1718055000	109.05	-0.14	-0.13	109.24	109.29	108.95	13839
1717795800	109.19	0.24	0.22	108.94	109.38	108.93	18367
1717709400	108.95	0.16	0.15	108.8	109	108.8	28163
1717622940	108.79	-0.28	-0.26	109.07	109.07	108.68	26383
1717536600	109.07	-0.5	-0.46	109.75	109.75	108.98	43932
1717450200	109.57	-0.42	-0.38	109.75	109.88	109.34	26026
1717191000	109.99	0.44	0.40	109.56	110.19	109.5	25529
1717018140	109.55	0.05	0.05	109.5	109.6	109.48	23188
1716931740	109.5	-0.06	-0.05	109.56	109.56	109.45	27365
1716845340	109.56	0.05	0.05	109.53	109.67	109.41	31823
1716586200	109.51	0.12	0.11	109.4	109.6	109.35	19991
1716499800	109.39	-0.02	-0.02	109.33	109.52	109.3	19165
1716413340	109.41	-0.37	-0.34	109.78	109.78	109.21	21237
1716327000	109.78	-0.22	-0.20	109.91	110.01	109.53	24523
1716240600	110	-1.12	-1.01	110.39	110.49	109.71	24786
1715981400	111.12	-0.46	-0.41	111.47	111.6	111	20610
1715895000	111.58	-2.32	-2.04	110.96	111.58	110.45	34339
1715808600	113.9	0.54	0.48	113.5	114.06	113.22	28104
1715722200	113.36	0.46	0.41	112.75	113.36	112.75	18884
1715635800	112.9	-2.8	-2.42	111.8	113.01	111.69	51606
1715376600	115.7	0.7	0.61	115.01	116.31	115.01	8762
1715290140	115	-0.71	-0.61	116.4	116.88	114.54	10513
1715203800	115.71	0.3	0.26	115.01	117.2	115.01	12056
1715117400	115.41	-1.39	-1.19	116.7	117.5	115.02	10758
1715031000	116.8	-0.2	-0.17	117	117.41	116.45	10824
1714771800	117	1	0.86	116.3	118.17	116.22	48804
1714685400	116	-0.51	-0.44	116.73	116.94	115.81	10948
1714512600	116.51	0.88	0.76	115.72	116.97	115.63	13230
1714426200	115.63	0.61	0.53	115.03	115.78	114.65	10262
1714167000	115.02	0.76	0.67	114.26	115.5	114.1	10590
1714080540	114.26	1.34	1.19	112.9	114.8	112.9	13531
1713994200	112.92	-0.83	-0.73	113.65	113.9	111.99	17070
1713907800	113.75	-0.37	-0.32	114.12	114.12	113.53	14565
1713821340	114.12	-0.88	-0.77	114.92	115.23	114	14384

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11) Historical

Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)

Professional-Grade Tools, for Individual Investors.

Your Recent History