Santander Renda DE Alugueis Fundo Investimento Imobiliarios (SARE11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.268817204301 | 3.72 | 3.8 | 3.69 | 96427 | 3.71139054 | FU |
| 4 | 0.06 | 1.64383561644 | 3.65 | 3.8 | 3.58 | 93634 | 3.68603911 | FU |
| 12 | 0.09 | 2.4861878453 | 3.62 | 3.8 | 3.35 | 182532 | 3.63700831 | FU |
| 26 | -0.37000006 | -9.06862878821 | 4.08000006 | 4.17400006 | 3.35 | 132155 | 3.72167075 | FU |
| 52 | -0.75700007 | -16.9464978316 | 4.46700007 | 4.94800007 | 3.35 | 79038 | 3.84601732 | FU |
| 156 | -3.1580001 | -45.9813636287 | 6.8680001 | 8.09500012 | 3.35 | 41242 | 4.63879063 | FU |
| 260 | -6.44000015 | -63.4482764022 | 10.15000015 | 10.42500016 | 3.35 | 27896 | 5.07774476 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 3.71 | 0 | 0.00 | 3.71 | 3.8 | 3.69 | 135141 |
| 1740000540 | 3.71 | -0.01 | -0.27 | 3.74 | 3.74 | 3.71 | 49812 |
| 1739914140 | 3.72 | 0.01 | 0.27 | 3.71 | 3.73 | 3.7 | 67043 |
| 1739827800 | 3.71 | 0 | 0.00 | 3.71 | 3.75 | 3.7 | 179514 |
| 1739568600 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.69 | 50626 |
| 1739482140 | 3.72 | 0.01 | 0.27 | 3.71 | 3.72 | 3.7 | 98507 |
| 1739395740 | 3.71 | 0.03 | 0.82 | 3.68 | 3.72 | 3.68 | 35719 |
| 1739309400 | 3.68 | -0.02 | -0.54 | 3.7 | 3.73 | 3.68 | 73694 |
| 1739222940 | 3.7 | -0.01 | -0.27 | 3.71 | 3.72 | 3.7 | 43946 |
| 1738963800 | 3.71 | 0.07 | 1.92 | 3.65 | 3.74 | 3.65 | 235921 |
| 1738877340 | 3.64 | -0.08 | -2.15 | 3.72 | 3.72 | 3.64 | 84241 |
| 1738790940 | 3.72 | 0.04 | 1.09 | 3.68 | 3.73 | 3.67 | 109136 |
| 1738704600 | 3.68 | -0.01 | -0.27 | 3.7 | 3.73 | 3.68 | 130285 |
| 1738618200 | 3.69 | -0.01 | -0.27 | 3.66 | 3.75 | 3.65 | 68262 |
| 1738358940 | 3.7 | 0.03 | 0.82 | 3.68 | 3.72 | 3.67 | 96442 |
| 1738272540 | 3.67 | 0.01 | 0.27 | 3.61 | 3.68 | 3.61 | 58338 |
| 1738186200 | 3.66 | 0.07 | 1.95 | 3.6 | 3.67 | 3.6 | 55260 |
| 1738099740 | 3.59 | 0.01 | 0.28 | 3.59 | 3.64 | 3.59 | 101267 |
| 1738013340 | 3.58 | -0.07 | -1.92 | 3.65 | 3.65 | 3.58 | 51602 |
| 1737754200 | 3.65 | 0 | 0.00 | 3.65 | 3.67 | 3.58 | 147933 |
| 1737667740 | 3.65 | 0 | 0.00 | 3.62 | 3.66 | 3.61 | 186616 |
| 1737581400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737495000 | 3.65 | -0.01 | -0.27 | 3.65 | 3.68 | 3.62 | 73941 |
| 1737408600 | 3.66 | 0.01 | 0.27 | 3.63 | 3.67 | 3.61 | 223339 |
| 1737149400 | 3.65 | 0.05 | 1.39 | 3.6 | 3.68 | 3.57 | 245437 |
| 1737062940 | 3.6 | 0 | 0.00 | 3.58 | 3.66 | 3.58 | 106313 |
| 1736976540 | 3.6 | -0.07 | -1.91 | 3.68 | 3.69 | 3.56 | 371735 |
| 1736890140 | 3.67 | 0.01 | 0.27 | 3.66 | 3.67 | 3.64 | 30667 |
| 1736803740 | 3.66 | 0.01 | 0.27 | 3.66 | 3.67 | 3.6 | 593597 |
| 1736544540 | 3.65 | 0 | 0.00 | 3.68 | 3.69 | 3.52 | 342628 |
| 1736458140 | 3.65 | -0.02 | -0.54 | 3.68 | 3.69 | 3.61 | 79896 |
| 1736371740 | 3.67 | 0.02 | 0.55 | 3.65 | 3.67 | 3.6 | 102233 |
| 1736285400 | 3.65 | 0 | 0.00 | 3.65 | 3.68 | 3.6 | 134157 |
| 1736198940 | 3.65 | 0.01 | 0.27 | 3.6 | 3.68 | 3.6 | 56459 |
| 1735939740 | 3.64 | 0.01 | 0.28 | 3.6 | 3.68 | 3.57 | 47938 |
| 1735853400 | 3.63 | -0.03 | -0.82 | 3.62 | 3.69 | 3.4 | 84443 |
| 1735594200 | 3.66 | 0.01 | 0.27 | 3.65 | 3.68 | 3.4 | 201648 |
| 1735334940 | 3.65 | -0.05 | -1.35 | 3.71 | 3.71 | 3.61 | 75757 |
| 1735248540 | 3.7 | 0.22 | 6.32 | 3.51 | 3.7 | 3.5 | 353008 |
| 1734989340 | 3.48 | 0.07 | 2.05 | 3.41 | 3.65 | 3.4 | 253667 |
| 1734730200 | 3.41 | -0.11 | -3.13 | 3.52 | 3.52 | 3.36 | 210629 |
| 1734643800 | 3.52 | -0.03 | -0.85 | 3.55 | 3.57 | 3.35 | 244074 |
| 1734557400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.64 | 3.54 | 140640 |
| 1734470940 | 3.6 | -0.05 | -1.37 | 3.65 | 3.67 | 3.52 | 1821523 |
| 1734384540 | 3.65 | -0.02 | -0.54 | 3.65 | 3.66 | 3.58 | 318855 |
| 1734125340 | 3.67 | 0.02 | 0.55 | 3.65 | 3.68 | 3.64 | 61570 |
| 1734039000 | 3.65 | -0.01 | -0.27 | 3.66 | 3.68 | 3.65 | 118804 |
| 1733952540 | 3.66 | -0.01 | -0.27 | 3.67 | 3.69 | 3.65 | 192556 |
| 1733866140 | 3.67 | 0.02 | 0.55 | 3.65 | 3.68 | 3.65 | 130633 |
| 1733779740 | 3.65 | -0.02 | -0.54 | 3.66 | 3.7 | 3.64 | 81986 |
| 1733520600 | 3.67 | 0.02 | 0.55 | 3.64 | 3.7 | 3.63 | 262658 |
| 1733434200 | 3.65 | -0.01 | -0.27 | 3.63 | 3.69 | 3.63 | 174652 |
| 1733347800 | 3.66 | 0.01 | 0.27 | 3.64 | 3.69 | 3.63 | 251475 |
| 1733261340 | 3.65 | 0 | 0.00 | 3.65 | 3.72 | 3.65 | 124554 |
| 1733174940 | 3.65 | -0.04 | -1.08 | 3.62 | 3.68 | 3.6 | 182088 |
| 1732915740 | 3.69 | 0.07 | 1.93 | 3.62 | 3.69 | 3.5 | 339677 |
| 1732829400 | 3.62 | -0.09 | -2.43 | 3.71 | 3.73 | 3.62 | 93705 |
| 1732743000 | 3.71 | 0 | 0.00 | 3.73 | 3.74 | 3.67 | 163730 |
| 1732656600 | 3.71 | 0.08 | 2.20 | 3.65 | 3.72 | 3.65 | 194458 |
| 1732570140 | 3.63 | 0 | 0.00 | 3.64 | 3.69 | 3.62 | 231127 |
| 1732310940 | 3.63 | -0.02 | -0.55 | 3.65 | 3.68 | 3.62 | 229242 |
| 1732224600 | 3.65 | 0.01 | 0.27 | 3.64 | 3.68 | 3.61 | 266782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
