Santander Renda DE Alugueis Fundo Investimento Imobiliarios (SARE11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 43 | 43.36 | 42.25 | 16616 | 42.95121771 | FU |
| 4 | -1.28 | -2.89069557362 | 44.28 | 44.5 | 39.59 | 24667 | 42.78859233 | FU |
| 12 | -4.6 | -9.66386554622 | 47.6 | 48.98 | 39.59 | 21470 | 45.0223989 | FU |
| 26 | -4.52 | -9.51178451178 | 47.52 | 49.48 | 39.59 | 28308 | 45.33420299 | FU |
| 52 | -18.2 | -29.7385620915 | 61.2 | 63 | 39.59 | 28764 | 48.52870511 | FU |
| 156 | -51.36 | -54.4298431539 | 94.36 | 95.49 | 39.59 | 21005 | 59.36454975 | FU |
| 260 | -71.1 | -62.3137598598 | 114.1 | 115 | 39.59 | 15955 | 64.18889128 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 43 | -0.35 | -0.81 | 42.75 | 43.2 | 42.63 | 34032 |
| 1721683800 | 43.35 | 0.11 | 0.25 | 42.51 | 43.36 | 42.4 | 21538 |
| 1721424600 | 43.24 | 0.99 | 2.34 | 42.5 | 43.25 | 42.26 | 8018 |
| 1721338200 | 42.25 | -0.75 | -1.74 | 43.09 | 43.09 | 42.25 | 19817 |
| 1721251800 | 43 | -0.1 | -0.23 | 43 | 43.25 | 42.7 | 20237 |
| 1721165340 | 43.1 | 0.1 | 0.23 | 43 | 43.1 | 42.7 | 13472 |
| 1721079000 | 43 | -0.18 | -0.42 | 42.99 | 43.18 | 42.8 | 11478 |
| 1720819800 | 43.18 | 0.18 | 0.42 | 42.7 | 43.24 | 42.7 | 9724 |
| 1720733400 | 43 | -0.03 | -0.07 | 42.75 | 43.36 | 42.7 | 14862 |
| 1720647000 | 43.03 | -0.11 | -0.25 | 43.23 | 43.48 | 42.77 | 10250 |
| 1720560540 | 43.14 | 0.1 | 0.23 | 43.13 | 43.44 | 42.88 | 9317 |
| 1720474200 | 43.04 | 0.28 | 0.65 | 42.75 | 43.1 | 42.7 | 15828 |
| 1720215000 | 42.76 | 0.31 | 0.73 | 42.45 | 42.99 | 42.25 | 11699 |
| 1720128540 | 42.45 | 0.44 | 1.05 | 42.01 | 42.68 | 42.01 | 10301 |
| 1720042200 | 42.01 | -1.7 | -3.89 | 43.2 | 43.2 | 42 | 18393 |
| 1719955800 | 43.71 | 3.21 | 7.93 | 40.5 | 44.2 | 39.59 | 116688 |
| 1719869400 | 40.5 | -1.5 | -3.57 | 41.55 | 41.66 | 39.9 | 38849 |
| 1719610200 | 42 | -1.99 | -4.52 | 44 | 44.15 | 41.5 | 100190 |
| 1719523800 | 43.99 | 0.17 | 0.39 | 43.4 | 44.5 | 43.35 | 15470 |
| 1719437400 | 43.82 | 0.05 | 0.11 | 43.79 | 44.03 | 43.51 | 12701 |
| 1719351000 | 43.77 | -0.51 | -1.15 | 44.28 | 44.43 | 43.75 | 14515 |
| 1719264600 | 44.28 | -0.42 | -0.94 | 44.78 | 44.85 | 44 | 17473 |
| 1719005400 | 44.7 | 0.2 | 0.45 | 44.48 | 44.7 | 44.41 | 17664 |
| 1718918940 | 44.5 | 0.33 | 0.75 | 44.15 | 44.75 | 44.11 | 17279 |
| 1718832540 | 44.17 | -0.83 | -1.84 | 44.05 | 44.85 | 44 | 12695 |
| 1718746200 | 45 | -0.17 | -0.38 | 45.01 | 45.25 | 44 | 21056 |
| 1718659800 | 45.17 | -0.68 | -1.48 | 45.85 | 45.85 | 45 | 27076 |
| 1718400600 | 45.85 | -0.22 | -0.48 | 46.07 | 46.07 | 45.5 | 18369 |
| 1718314200 | 46.07 | 0.04 | 0.09 | 46.4 | 46.4 | 44.58 | 22013 |
| 1718227800 | 46.03 | 0.02 | 0.04 | 46.11 | 46.47 | 45.7 | 10145 |
| 1718141400 | 46.01 | 0.93 | 2.06 | 45.08 | 46.48 | 45.08 | 13371 |
| 1718055000 | 45.08 | -0.41 | -0.90 | 45.3 | 45.99 | 45 | 15908 |
| 1717795800 | 45.49 | -1.24 | -2.65 | 46.5 | 47.49 | 44.99 | 35639 |
| 1717709400 | 46.73 | 1.21 | 2.66 | 45.51 | 48.01 | 45.51 | 21172 |
| 1717622940 | 45.52 | -0.18 | -0.39 | 45.5 | 46.2 | 45.3 | 13721 |
| 1717536600 | 45.7 | -0.34 | -0.74 | 46.25 | 46.25 | 45.51 | 16801 |
| 1717450200 | 46.04 | -1.16 | -2.46 | 46.76 | 47 | 45.7 | 34449 |
| 1717191000 | 47.2 | 0.2 | 0.43 | 47.39 | 47.5 | 46.98 | 13004 |
| 1717018140 | 47 | 0 | 0.00 | 47.06 | 47.5 | 46.75 | 21574 |
| 1716931740 | 47 | -0.02 | -0.04 | 47 | 47.8 | 46.7 | 21102 |
| 1716845340 | 47.02 | -0.56 | -1.18 | 47.4 | 47.58 | 47 | 14782 |
| 1716586200 | 47.58 | 0.55 | 1.17 | 47 | 47.74 | 47 | 33823 |
| 1716499800 | 47.03 | -0.48 | -1.01 | 47.53 | 47.8 | 46.47 | 21405 |
| 1716413340 | 47.51 | -0.73 | -1.51 | 48.24 | 48.24 | 47.5 | 11355 |
| 1716327000 | 48.24 | -0.46 | -0.94 | 48.75 | 48.87 | 47.8 | 21967 |
| 1716240600 | 48.7 | 0.2 | 0.41 | 48.5 | 48.98 | 48.27 | 15155 |
| 1715981400 | 48.5 | 0.6 | 1.25 | 47.9 | 48.9 | 47.9 | 12855 |
| 1715895000 | 47.9 | 0.3 | 0.63 | 47 | 48.5 | 47 | 31031 |
| 1715808600 | 47.6 | 2.39 | 5.29 | 45.2 | 47.78 | 45 | 42675 |
| 1715722200 | 45.21 | -1.27 | -2.73 | 46.2 | 46.84 | 44.75 | 21117 |
| 1715635800 | 46.48 | -1.12 | -2.35 | 47.5 | 47.85 | 46.17 | 21424 |
| 1715376600 | 47.6 | 0.22 | 0.46 | 47.25 | 48.5 | 47.04 | 25358 |
| 1715290140 | 47.38 | 0.33 | 0.70 | 47.35 | 47.72 | 46.85 | 10488 |
| 1715203800 | 47.05 | -0.12 | -0.25 | 47.17 | 47.46 | 46.97 | 13225 |
| 1715117400 | 47.17 | 0.9 | 1.95 | 46.5 | 47.24 | 46.19 | 6898 |
| 1715031000 | 46.27 | -0.29 | -0.62 | 46.5 | 47 | 46.24 | 13783 |
| 1714771800 | 46.56 | 0.06 | 0.13 | 46.27 | 47 | 46.15 | 19293 |
| 1714685400 | 46.5 | -1.31 | -2.74 | 47.08 | 47.6 | 45.96 | 30973 |
| 1714512600 | 47.81 | 0.11 | 0.23 | 47.6 | 48 | 47.5 | 13784 |
| 1714426200 | 47.7 | -0.04 | -0.08 | 47.74 | 48.18 | 47.55 | 35658 |
| 1714167000 | 47.74 | 0.72 | 1.53 | 47.02 | 48 | 46.9 | 28488 |
| 1714080540 | 47.02 | 0.82 | 1.77 | 46.3 | 47.5 | 46.25 | 21487 |
| 1713994200 | 46.2 | 0.15 | 0.33 | 46.43 | 47.09 | 46.07 | 24662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
