Fundo DE Investimento Imobiliario Atrio Reit Receb Imobil (ARRI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.1007751938 | 7.74 | 7.75 | 7.34 | 26126 | 7.53283622 | FU |
| 4 | -0.13 | -1.70380078637 | 7.63 | 7.93 | 7.34 | 43750 | 7.68680638 | FU |
| 12 | 0.2 | 2.7397260274 | 7.3 | 8.18 | 7.1 | 59508 | 7.66425376 | FU |
| 26 | -1.46 | -16.2946428571 | 8.96 | 8.99 | 7.09 | 66076 | 8.14852846 | FU |
| 52 | -1.7 | -18.4782608696 | 9.2 | 9.3 | 7.09 | 52664 | 8.5136312 | FU |
| 156 | -2.40000015 | -24.2424253903 | 9.90000015 | 9.96200015 | 7.09 | 36293 | 8.75196409 | FU |
| 260 | -0.90000013 | -10.7142870961 | 8.40000013 | 11.44400017 | 5.40000008 | 22467 | 8.78027157 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 7.51 | 0.07 | 0.94 | 7.45 | 7.52 | 7.42 | 24204 |
| 1741901400 | 7.44 | -0.08 | -1.06 | 7.51 | 7.51 | 7.4 | 26583 |
| 1741814940 | 7.52 | 0.03 | 0.40 | 7.47 | 7.52 | 7.47 | 16132 |
| 1741728600 | 7.49 | -0.05 | -0.66 | 7.49 | 7.56 | 7.46 | 9693 |
| 1741642140 | 7.54 | -0.05 | -0.66 | 7.66 | 7.67 | 7.35 | 27624 |
| 1741382940 | 7.59 | -0.08 | -1.04 | 7.74 | 7.75 | 7.34 | 50596 |
| 1741296540 | 7.67 | 0.02 | 0.26 | 7.7 | 7.72 | 7.65 | 16075 |
| 1741210140 | 7.65 | -0.28 | -3.53 | 7.77 | 7.84 | 7.63 | 15416 |
| 1740778200 | 7.93 | 0.09 | 1.15 | 7.76 | 7.93 | 7.71 | 44541 |
| 1740691740 | 7.84 | 0.05 | 0.64 | 7.8 | 7.84 | 7.73 | 12632 |
| 1740605400 | 7.79 | -0.03 | -0.38 | 7.83 | 7.85 | 7.7 | 17318 |
| 1740519000 | 7.82 | -0.03 | -0.38 | 7.84 | 7.9 | 7.71 | 71409 |
| 1740432540 | 7.85 | 0.03 | 0.38 | 7.74 | 7.85 | 7.74 | 22380 |
| 1740173400 | 7.82 | 0.1 | 1.30 | 7.73 | 7.82 | 7.65 | 26797 |
| 1740087000 | 7.72 | 0.12 | 1.58 | 7.67 | 7.73 | 7.59 | 40589 |
| 1740000540 | 7.6 | -0.05 | -0.65 | 7.58 | 7.77 | 7.35 | 237391 |
| 1739914140 | 7.65 | -0.03 | -0.39 | 7.72 | 7.75 | 7.55 | 44871 |
| 1739827800 | 7.68 | -0.14 | -1.79 | 7.74 | 7.84 | 7.59 | 26689 |
| 1739568600 | 7.82 | 0.21 | 2.76 | 7.63 | 7.87 | 7.56 | 80757 |
| 1739482140 | 7.61 | 0.14 | 1.87 | 7.49 | 7.61 | 7.4 | 48764 |
| 1739395740 | 7.47 | 0.06 | 0.81 | 7.34 | 7.47 | 7.34 | 33119 |
| 1739309400 | 7.41 | -0.06 | -0.80 | 7.48 | 7.48 | 7.36 | 157145 |
| 1739222940 | 7.47 | 0.01 | 0.13 | 7.5 | 7.5 | 7.27 | 90022 |
| 1738963800 | 7.46 | 0.06 | 0.81 | 7.48 | 7.49 | 7.4 | 24493 |
| 1738877340 | 7.4 | 0.15 | 2.07 | 7.26 | 7.43 | 7.23 | 41116 |
| 1738790940 | 7.25 | 0.05 | 0.69 | 7.21 | 7.29 | 7.21 | 39756 |
| 1738704600 | 7.2 | -0.18 | -2.44 | 7.24 | 7.38 | 7.18 | 30102 |
| 1738618200 | 7.38 | -0.23 | -3.02 | 7.52 | 7.52 | 7.32 | 19439 |
| 1738358940 | 7.61 | 0.02 | 0.26 | 7.6 | 7.61 | 7.45 | 36649 |
| 1738272540 | 7.59 | 0.14 | 1.88 | 7.45 | 7.61 | 7.38 | 58151 |
| 1738186200 | 7.45 | -0.03 | -0.40 | 7.47 | 7.49 | 7.41 | 6030 |
| 1738099740 | 7.48 | -0.04 | -0.53 | 7.51 | 7.52 | 7.32 | 37513 |
| 1738013340 | 7.52 | -0.14 | -1.83 | 7.6 | 7.66 | 7.37 | 81477 |
| 1737754200 | 7.66 | -0.03 | -0.39 | 7.69 | 7.72 | 7.6 | 25036 |
| 1737667740 | 7.69 | -0.07 | -0.90 | 7.77 | 7.77 | 7.65 | 458810 |
| 1737581400 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1737495000 | 7.76 | 0.08 | 1.04 | 7.62 | 7.79 | 7.62 | 22738 |
| 1737408600 | 7.68 | -0.07 | -0.90 | 7.7 | 7.85 | 7.59 | 14686 |
| 1737149400 | 7.75 | -0.06 | -0.77 | 7.8 | 7.86 | 7.67 | 14310 |
| 1737062940 | 7.81 | 0 | 0.00 | 7.83 | 7.88 | 7.79 | 15091 |
| 1736976540 | 7.81 | -0.02 | -0.26 | 7.81 | 7.89 | 7.79 | 16071 |
| 1736890140 | 7.83 | -0.11 | -1.39 | 7.79 | 7.98 | 7.79 | 24103 |
| 1736803740 | 7.94 | -0.07 | -0.87 | 7.99 | 8.05 | 7.88 | 36669 |
| 1736544540 | 8.01 | 0.23 | 2.96 | 7.78 | 8.01 | 7.7 | 29194 |
| 1736458140 | 7.78 | -0.01 | -0.13 | 7.79 | 7.8 | 7.61 | 53080 |
| 1736371740 | 7.79 | -0.05 | -0.64 | 7.69 | 7.88 | 7.69 | 17554 |
| 1736285400 | 7.84 | -0.01 | -0.13 | 7.71 | 7.84 | 7.51 | 97497 |
| 1736198940 | 7.85 | -0.02 | -0.25 | 7.84 | 7.95 | 7.73 | 59003 |
| 1735939740 | 7.87 | -0.03 | -0.38 | 7.89 | 7.9 | 7.75 | 11699 |
| 1735853400 | 7.9 | -0.28 | -3.42 | 8.03 | 8.0399999 | 7.9 | 16297 |
| 1735594200 | 8.18 | 0.14 | 1.74 | 8.02 | 8.18 | 8 | 26608 |
| 1735334940 | 8.0399999 | 0.11 | 1.39 | 7.91 | 8.0399999 | 7.85 | 27466 |
| 1735248540 | 7.93 | 0.09 | 1.15 | 7.84 | 7.94 | 7.75 | 40379 |
| 1734989340 | 7.84 | 0.34 | 4.53 | 7.35 | 7.84 | 7.35 | 51256 |
| 1734730200 | 7.5 | 0.14 | 1.90 | 7.3 | 7.5 | 7.1 | 137275 |
| 1734643800 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.09 | 51810 |
| 1734557400 | 7.4 | -0.39 | -5.01 | 7.78 | 7.78 | 7.37 | 184257 |
| 1734470940 | 7.79 | -0.02 | -0.26 | 7.8 | 7.81 | 7.51 | 191888 |
| 1734384540 | 7.81 | 0.11 | 1.43 | 7.72 | 7.83 | 7.57 | 38388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
