Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Alianza Crédito Imobiliário Fundo De Investimento Imobiliário (ALZC11.SA)

79.33
+0.85
+(1.08%)
At close: 4:51:48 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202578.8684.9778.4879.3379.3313,340
Apr 23, 202578.9078.9078.1278.4878.48960
Apr 22, 202578.7478.7478.1278.6978.691,205
Apr 17, 202578.6078.7977.7978.4078.40605
Apr 16, 2025 1.1 Dividend
Apr 16, 202579.8779.8777.8277.8377.839,431
Apr 15, 202579.0080.0079.0079.9878.88686
Apr 14, 202577.9379.9977.9379.9078.801,101
Apr 11, 202578.8279.8977.6679.5078.411,473
Apr 10, 202577.2478.8277.2478.5077.421,074
Apr 9, 202578.3678.7977.2477.6576.58571
Apr 8, 202578.7878.9877.2077.5876.51506
Apr 7, 202578.0379.1076.5078.0076.931,043
Apr 4, 202580.0080.0078.0278.0376.961,868
Apr 3, 202579.3480.0079.3479.7378.63923
Apr 2, 202579.1880.1879.1879.9378.83945
Apr 1, 202579.9380.4979.1479.3178.221,223
Mar 31, 202579.5580.4879.0579.1378.042,399
Mar 28, 202578.5079.8478.1579.5678.471,632
Mar 27, 202578.1278.6677.7578.6377.551,909
Mar 26, 202577.6078.4877.4878.1477.071,364
Mar 25, 202577.8078.8077.0078.5577.47162,281
Mar 24, 202576.9477.9976.5077.9876.912,623
Mar 21, 202576.8077.4876.1076.9475.881,925
Mar 20, 2025 1.5475 Dividend
Mar 20, 202575.9976.9975.0376.1075.051,576
Mar 19, 202575.1576.0874.4575.0272.468,455
Mar 18, 202573.6475.1573.6473.7571.242,534
Mar 17, 202575.0575.4673.5073.6371.122,539
Mar 14, 202575.0075.0074.1874.3071.774,362
Mar 13, 202574.0075.0073.3275.0072.442,576
Mar 12, 202573.0075.0073.0074.0071.482,041
Mar 11, 202571.7074.8971.6274.4971.951,577
Mar 10, 202572.3672.9971.2072.5070.031,582
Mar 7, 202572.5073.9871.7172.9970.50829
Mar 6, 202572.2073.4971.2671.4268.98732
Mar 5, 202572.8474.5071.0171.4869.04905
Feb 28, 202573.0376.1972.1572.8470.36741
Feb 27, 202573.0175.0072.1373.0370.54708
Feb 26, 202571.5875.0071.5874.5071.961,289
Feb 25, 202571.9073.0071.5071.5869.141,933
Feb 24, 202569.0073.9869.0071.9069.452,184
Feb 21, 202569.0171.0068.5169.0066.652,360
Feb 20, 202570.6072.0069.0069.1566.791,915
Feb 19, 202576.1279.0070.1872.0069.542,751
Feb 18, 2025 0.391354 Dividend
Feb 18, 202575.5280.0068.0080.0077.278,540
Feb 17, 202584.0091.0076.2181.4878.323,291
Feb 14, 202591.9491.9475.0388.9985.543,767
Feb 13, 202591.0092.0091.0092.0088.444,605
Feb 12, 202591.0091.0091.0091.0087.472
Feb 11, 202591.0091.0091.0091.0087.473
Feb 10, 202590.8090.8990.8090.8087.2820,161
Feb 6, 202591.0091.0091.0091.0087.4711
Feb 4, 202591.0091.0091.0091.0087.478
Feb 3, 202591.0091.0091.0091.0087.474
Jan 31, 202592.0092.0091.0091.0087.4718
Jan 30, 202582.0092.0082.0092.0088.4418,513
Jan 29, 202580.0192.0080.0191.0087.47105
Jan 28, 202591.0091.0091.0091.0087.471
Jan 27, 202591.0091.0091.0091.0087.471
Jan 24, 202590.9991.0090.9991.0087.473
Jan 23, 202591.0091.0082.0090.9987.476
Jan 22, 202591.0091.0091.0091.0087.471
Jan 21, 202591.9991.9991.0091.0087.474
Jan 20, 202591.9991.9991.9991.9988.434
Jan 17, 2025 1.273951 Dividend
Jan 17, 202592.0092.0092.0092.0088.445
Jan 16, 202592.0092.0092.0092.0087.213
Jan 15, 202593.0093.0085.0192.0087.214
Jan 13, 202593.0093.0084.7693.0088.1640
Jan 10, 202593.0093.0093.0093.0088.165
Jan 9, 202593.0093.0093.0093.0088.163
Jan 8, 202593.0093.0093.0093.0088.163
Jan 6, 202593.5093.5084.7393.0088.16138
Jan 3, 202593.5093.5093.5093.5088.635
Jan 2, 202593.5093.5093.5093.5088.63119
Dec 30, 202493.5093.5088.0093.5088.6324
Dec 27, 202494.9694.9693.5093.5088.636
Dec 26, 202494.9694.9694.9694.9690.0254
Dec 23, 202495.0095.0095.0095.0090.0616
Dec 20, 202495.0095.0095.0095.0090.0615
Dec 19, 202495.0595.0595.0095.0090.0656
Dec 18, 202494.9095.0592.0095.0590.10112
Dec 17, 2024 1.2 Dividend
Dec 17, 202495.0095.0094.9094.9089.966,011
Dec 16, 202493.6096.5593.6096.5590.396,504
Dec 13, 202496.5596.5590.0093.6087.636,515
Dec 12, 202493.6096.5693.6096.5690.407,802
Dec 11, 202493.9693.9689.5593.7987.809
Dec 10, 202493.9793.9789.5393.9687.964
Dec 9, 202493.9993.9993.9993.9987.995
Dec 6, 202493.9993.9993.9993.9987.9916
Dec 5, 202493.9893.9989.5393.9987.9978
Dec 4, 202493.9993.9989.5293.9887.984,511
Dec 3, 202493.9993.9989.5093.9987.994,521
Dec 2, 202493.9993.9991.5093.9987.9918,114
Nov 29, 202493.4193.9993.4193.9987.9911
Nov 28, 202493.9693.9693.9693.9687.963
Nov 27, 202493.9093.9789.5093.9687.96117
Nov 26, 202493.9793.9793.9693.9687.963
Nov 25, 202493.9793.9891.5093.9887.9815,404
Nov 22, 202491.5093.9889.5093.9887.984,421
Nov 21, 202491.5091.5091.2291.2485.424,402
Nov 19, 2024 1.2 Dividend
Nov 19, 202491.5091.5091.2291.2285.409,009
Nov 18, 202491.9991.9991.5091.5084.5413,613
Nov 14, 202491.5091.5091.5091.5084.5413,601
Nov 13, 202491.5091.5091.5091.5084.5413,602
Nov 12, 202492.0092.0092.0092.0085.0059
Nov 11, 202494.9794.9794.0094.9687.736,835
Nov 8, 202494.9994.9994.9994.9987.765
Nov 6, 202492.0592.0591.9992.0085.0047
Nov 5, 202494.9894.9894.9894.9887.7542
Nov 4, 202492.0095.0091.5094.9887.7546,602
Oct 31, 202492.5093.0092.0092.0085.002,019
Oct 30, 202492.0092.0092.0092.0085.00111
Oct 29, 202492.0192.0192.0092.0085.0011
Oct 28, 202492.5092.5092.0192.0185.0152
Oct 25, 202492.0092.0092.0092.0085.006
Oct 24, 202493.0093.0092.0092.0085.0010,520
Oct 23, 202494.4994.4994.4994.4987.304
Oct 22, 202494.9994.9994.9994.9987.764
Oct 21, 202491.7594.9991.7594.9987.764
Oct 18, 202491.9694.9991.8094.9987.76105
Oct 14, 202494.0094.0092.5292.5285.4817
Oct 16, 2024 1.25 Dividend
Oct 11, 202494.0094.0094.0094.0086.851
Oct 10, 202494.0094.0094.0094.0086.855
Oct 7, 202494.0094.0094.0094.0086.852,010
Oct 4, 202495.7195.9992.5092.5085.461,035
Oct 3, 202495.0095.9993.0095.9988.682,716
Oct 2, 202495.0095.0095.0095.0087.772,003
Oct 1, 202492.2095.0092.2094.9987.76166
Sep 30, 202494.9995.0094.9994.9987.7638
Sep 27, 202495.0095.0092.3092.3085.285
Sep 26, 202492.6094.0092.6094.0086.859
Sep 25, 202494.00101.0092.1092.6085.5510,974
Sep 24, 202494.00102.0091.0391.2884.332,720
Sep 23, 202494.0095.9992.0195.9988.682,059
Sep 20, 202495.9995.9995.9995.9988.681
Sep 19, 202494.0095.9994.0095.9988.68973
Sep 18, 202496.0096.0094.0094.0086.8533
Sep 17, 2024 1.176679 Dividend
Sep 17, 202494.3394.3394.3394.3387.151
Sep 16, 202495.5095.5095.5095.5087.14273
Sep 13, 202495.5095.5094.0095.5087.14621
Sep 12, 202495.5095.5095.5095.5087.143
Sep 11, 202496.0096.0095.9996.0087.60540
Sep 10, 202494.5296.0094.5095.9987.593,266
Sep 9, 202496.0096.0094.5194.5186.2422
Sep 6, 202496.0096.0095.0095.0086.69101
Sep 5, 202496.0096.0096.0096.0087.6054
Sep 4, 202496.0096.0096.0096.0087.6022
Sep 3, 202496.0096.0096.0096.0087.6013
Sep 2, 202496.0096.0094.1996.0087.6026
Aug 30, 202496.0096.0096.0096.0087.6012
Aug 29, 202491.1996.0091.1996.0087.6020
Aug 27, 202496.0096.0096.0096.0087.601
Aug 23, 202494.0096.0091.1596.0087.606
Aug 22, 202495.5295.5295.5295.5287.1612
Aug 21, 202496.0096.0096.0096.0087.602
Aug 20, 202496.0096.0096.0096.0087.606
Aug 16, 202496.0096.0096.0096.0087.6014
Aug 16, 2024 1.18 Dividend
Aug 14, 202494.5196.0094.5096.0087.60601
Aug 13, 202491.0296.0091.0296.0087.6027
Aug 12, 202496.0096.0096.0096.0087.6010
Aug 8, 202495.0096.0095.0096.0087.6055
Aug 7, 202494.5194.5194.5194.5186.241
Aug 6, 202496.0096.0095.0096.0087.60116
Aug 5, 202496.0096.0096.0096.0087.6014
Aug 2, 202496.0096.0096.0096.0087.60880
Aug 1, 202496.0096.0096.0096.0087.6048
Jul 31, 202496.0096.0096.0096.0087.601
Jul 29, 202496.0096.0096.0096.0087.6022
Jul 26, 202496.0096.0094.0896.0087.601,050
Jul 25, 202496.0096.0096.0096.0087.602
Jul 24, 202496.0096.0096.0096.0087.6011
Jul 22, 202496.0096.0096.0096.0087.6012
Jul 19, 202496.0096.0094.5094.5086.23105
Jul 18, 202496.0096.0096.0096.0087.601
Jul 17, 202496.0096.0096.0096.0087.602
Jul 16, 2024 1.07 Dividend
Jul 16, 202494.5096.0094.0896.0087.602,046
Jul 15, 202497.0097.0097.0097.0087.5421
Jul 12, 202497.0097.0096.0197.0087.54157
Jul 9, 202497.0097.0097.0097.0087.54-
Jul 8, 202497.0097.0095.0197.0087.5458
Jul 4, 202497.0097.0097.0097.0087.541
Jul 3, 202497.0097.0097.0097.0087.54196
Jul 2, 202497.0097.0097.0097.0087.5410
Jul 1, 202497.0097.0096.9596.9587.4920
Jun 28, 202484.0097.0084.0097.0087.542
Jun 26, 202498.0098.0098.0098.0088.446
Jun 24, 202498.0098.0092.0398.0088.4478
Jun 21, 202498.0098.0091.2098.0088.44158
Jun 20, 202498.00100.0098.0098.0088.447,759
Jun 18, 202499.7099.7098.0098.0088.443
Jun 18, 2024 1.2 Dividend
Jun 17, 202498.0098.0098.0098.0087.36253
Jun 14, 202498.0098.0098.0098.0087.364
Jun 12, 202498.0098.0098.0098.0087.361
Jun 11, 202498.0098.0098.0098.0087.36201
Jun 10, 202498.0098.0098.0098.0087.361
Jun 6, 202499.0099.0096.0098.0087.3612
Jun 5, 202498.9599.0098.9599.0088.252
Jun 4, 202499.0099.0098.0098.9588.20116
Jun 3, 202496.0096.0096.0096.0085.572
May 31, 202497.1197.1196.0096.0085.5720
May 24, 202497.1197.1197.1197.1186.564
May 23, 202499.0099.0097.1197.1186.561,104
May 22, 202499.0099.0099.0099.0088.251
May 20, 2024100.00100.0099.0099.0088.25100
May 17, 2024 1.24 Dividend
May 17, 202497.26100.0097.14100.0089.1429
May 16, 202498.02100.0098.0298.5086.7039
May 15, 202499.0099.0099.0099.0087.144
May 14, 202499.9999.9999.9999.9988.017,750
May 13, 2024100.00100.00100.00100.0088.0217
May 9, 2024100.00100.00100.00100.0088.022
May 6, 2024100.00100.00100.00100.0088.02257
May 3, 2024100.00100.00100.00100.0088.0271
May 2, 2024100.00100.00100.00100.0088.0218
Apr 30, 2024100.00100.00100.00100.0088.0213
Apr 29, 2024100.00100.00100.00100.0088.024
Apr 26, 2024100.00100.00100.00100.0088.0227
Apr 25, 2024100.00100.00100.00100.0088.024,750
Apr 24, 2024100.00100.0099.96100.0088.027,758

Related Tickers

VGRI11.SA Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada
8.03
+0.37%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
82.53
+0.41%
 
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
90.85
-0.14%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.47
+0.13%
 
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
82.14
-0.41%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.18
-0.11%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
67.41
-0.43%
 
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
146.83
-0.12%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.26
+0.87%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
159.82
-0.05%