Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -0.376705355325 | 98.22 | 98.85 | 95.14 | 16804 | 96.92212335 | FU |
| 4 | -0.71 | -0.720373376623 | 98.56 | 99.79 | 95.14 | 16226 | 97.33874358 | FU |
| 12 | -1.9 | -1.90476190476 | 99.75 | 102.75 | 93.25 | 17649 | 97.7724005 | FU |
| 26 | -9.62 | -8.95133525635 | 107.47 | 108.46 | 93.25 | 18540 | 101.05229082 | FU |
| 52 | -20.08 | -17.0270499449 | 117.93 | 118.9 | 93.25 | 17716 | 106.02280559 | FU |
| 156 | -13.15 | -11.8468468468 | 111 | 120.96 | 93.25 | 15072 | 111.29839284 | FU |
| 260 | -22.2 | -18.4922948771 | 120.05 | 140 | 70 | 13598 | 114.63876119 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 97.85 | 0.91 | 0.94 | 97 | 97.99 | 96.6 | 14986 |
| 1740432540 | 96.94 | 0.41 | 0.42 | 97 | 97 | 96.37 | 17472 |
| 1740173400 | 96.53 | -0.07 | -0.07 | 96.69 | 97.09 | 96.29 | 14090 |
| 1740087000 | 96.6 | -0.08 | -0.08 | 96.68 | 96.68 | 95.14 | 25269 |
| 1740000540 | 96.68 | -1.61 | -1.64 | 97.48 | 97.8 | 96.57 | 14805 |
| 1739914140 | 98.29 | 0.07 | 0.07 | 98.22 | 98.85 | 98.1 | 12382 |
| 1739827800 | 98.22 | -0.64 | -0.65 | 97.99 | 99.03 | 97.99 | 25179 |
| 1739568600 | 98.86 | 0.86 | 0.88 | 98.1 | 99.58 | 98 | 17848 |
| 1739482140 | 98 | 0.11 | 0.11 | 98.18 | 99.29 | 97.51 | 15587 |
| 1739395740 | 97.89 | 1.69 | 1.76 | 96.25 | 98.01 | 96.25 | 12484 |
| 1739309400 | 96.2 | 0 | 0.00 | 96.2 | 96.5 | 96.1 | 8635 |
| 1739222940 | 96.2 | -0.05 | -0.05 | 96.25 | 96.6 | 96 | 13595 |
| 1738963800 | 96.25 | 0.05 | 0.05 | 96.2 | 96.62 | 96.04 | 8833 |
| 1738877340 | 96.2 | -0.13 | -0.13 | 96.35 | 96.76 | 96 | 11603 |
| 1738790940 | 96.33 | -1.02 | -1.05 | 97.35 | 97.35 | 96.03 | 14687 |
| 1738704600 | 97.35 | 0.8 | 0.83 | 96.55 | 97.35 | 95.65 | 27762 |
| 1738618200 | 96.55 | -2.93 | -2.95 | 99.48 | 99.48 | 96 | 31426 |
| 1738358940 | 99.48 | 1.3 | 1.32 | 98.18 | 99.79 | 98.16 | 13398 |
| 1738272540 | 98.18 | 0.18 | 0.18 | 98 | 98.5 | 97.5 | 12485 |
| 1738186200 | 98 | 0.08 | 0.08 | 97.9 | 98.25 | 97 | 12891 |
| 1738099740 | 97.92 | -0.64 | -0.65 | 98.56 | 98.92 | 97.01 | 14094 |
| 1738013340 | 98.56 | 0 | 0.00 | 98.57 | 98.99 | 98.15 | 12409 |
| 1737754200 | 98.56 | 0.51 | 0.52 | 98.05 | 98.79 | 98.01 | 14095 |
| 1737667740 | 98.05 | -0.55 | -0.56 | 98.6 | 98.99 | 97.9 | 10192 |
| 1737581400 | 98.6 | -0.1 | -0.10 | 98.65 | 98.98 | 98 | 12230 |
| 1737495000 | 98.7 | 0.22 | 0.22 | 98.5 | 99 | 98.4 | 9483 |
| 1737408600 | 98.48 | -0.32 | -0.32 | 98.5 | 98.5 | 97.7 | 13857 |
| 1737149400 | 98.8 | -1.95 | -1.94 | 100.55 | 100.56 | 98.12 | 27898 |
| 1737062940 | 100.75 | -0.5 | -0.49 | 101.25 | 101.83 | 100.75 | 11602 |
| 1736976540 | 101.25 | 0.15 | 0.15 | 101 | 101.9 | 100.5 | 11853 |
| 1736890140 | 101.1 | -0.79 | -0.78 | 101.76 | 101.76 | 100.5 | 10470 |
| 1736803740 | 101.89 | 0.51 | 0.50 | 101.38 | 101.89 | 100.12 | 13078 |
| 1736544540 | 101.38 | 0.29 | 0.29 | 101.08 | 101.48 | 100.82 | 9432 |
| 1736458140 | 101.09 | -0.51 | -0.50 | 101.59 | 101.59 | 100.5 | 8205 |
| 1736371740 | 101.6 | -0.59 | -0.58 | 102.19 | 102.19 | 100.99 | 9621 |
| 1736285400 | 102.19 | 1.7 | 1.69 | 100.49 | 102.75 | 100.45 | 30713 |
| 1736198940 | 100.49 | -0.06 | -0.06 | 100.55 | 100.88 | 99.55 | 12344 |
| 1735939740 | 100.55 | -0.05 | -0.05 | 100.6 | 101.29 | 100.31 | 12557 |
| 1735853400 | 100.6 | -0.15 | -0.15 | 101.49 | 101.49 | 100.11 | 13323 |
| 1735594200 | 100.75 | -0.3 | -0.30 | 101.05 | 101.59 | 100.2 | 12309 |
| 1735334940 | 101.05 | 0.58 | 0.58 | 100.49 | 102 | 100.27 | 11810 |
| 1735248540 | 100.47 | 0.99 | 1.00 | 99.48 | 102.27 | 99.25 | 20452 |
| 1734989340 | 99.48 | 2.76 | 2.85 | 96.96 | 101 | 96.72 | 22932 |
| 1734730200 | 96.72 | 1.82 | 1.92 | 94.95 | 97.48 | 94.06 | 25125 |
| 1734643800 | 94.9 | 0.21 | 0.22 | 95.64 | 95.77 | 94.65 | 21536 |
| 1734557400 | 94.69 | -1.43 | -1.49 | 96.12 | 96.44 | 94.5 | 24345 |
| 1734470940 | 96.12 | -0.85 | -0.88 | 96.5 | 96.71 | 95.55 | 17185 |
| 1734384540 | 96.97 | -0.05 | -0.05 | 97.02 | 97.73 | 96.58 | 20622 |
| 1734125340 | 97.02 | 1.48 | 1.55 | 95.69 | 98 | 95.54 | 22222 |
| 1734039000 | 95.54 | 0.49 | 0.52 | 94.55 | 96.78 | 94.55 | 27035 |
| 1733952540 | 95.05 | -0.52 | -0.54 | 95.57 | 96.27 | 94.54 | 22347 |
| 1733866140 | 95.57 | -0.99 | -1.03 | 97.2 | 97.91 | 95.41 | 21122 |
| 1733779740 | 96.56 | 1.11 | 1.16 | 95.41 | 97.32 | 95.03 | 24147 |
| 1733520600 | 95.45 | 1.39 | 1.48 | 94.3 | 97 | 94.2 | 43623 |
| 1733434200 | 94.06 | -3.85 | -3.93 | 97.91 | 98 | 93.25 | 39506 |
| 1733347800 | 97.91 | -1.99 | -1.99 | 99.9 | 100 | 97.69 | 19228 |
| 1733261340 | 99.9 | 0.15 | 0.15 | 99.75 | 100.5 | 99.4 | 24893 |
| 1733174940 | 99.75 | 0.08 | 0.08 | 99.67 | 100.43 | 98.72 | 32070 |
| 1732915740 | 99.67 | -0.12 | -0.12 | 99.76 | 100.29 | 99.25 | 21509 |
| 1732829400 | 99.79 | -0.21 | -0.21 | 100.03 | 100.41 | 99.06 | 21030 |
| 1732743000 | 100 | -0.55 | -0.55 | 100.6 | 100.71 | 100 | 15254 |
| 1732656600 | 100.55 | 0.23 | 0.23 | 100.32 | 100.75 | 100.3 | 16761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
