São Paulo - Delayed Quote BRL

Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11.SA)

10.14
-0.01
(-0.10%)
As of 12:04:05 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202510.1810.1810.1110.1410.1461,411
Jun 6, 202510.1010.1710.0910.1510.15113,046
Jun 5, 202510.1210.1710.1010.1010.10101,675
Jun 4, 202510.1810.2010.1110.1110.11126,493
Jun 3, 202510.0910.2910.0710.1810.18475,507
Jun 2, 202510.0510.1010.0210.0410.04199,715
May 30, 202510.0410.0810.0110.0410.04148,924
May 29, 202510.0410.0510.0110.0110.01125,053
May 28, 202510.0310.0710.0010.0210.02144,697
May 27, 202510.0410.0810.0010.0210.02139,134
May 26, 202510.0710.089.999.999.99184,512
May 23, 202510.0210.0710.0010.0710.07135,936
May 22, 202510.0510.0810.0010.0010.0083,058
May 21, 202510.0310.059.9910.0510.05118,960
May 20, 202510.0010.049.9610.0310.03165,973
May 19, 2025 0.08155 Dividend
May 19, 202510.1210.129.979.999.99213,664
May 16, 202510.1610.2010.1010.2010.12144,928
May 15, 202510.0710.1810.0510.1610.08140,063
May 14, 202510.0410.0810.0010.079.99171,237
May 13, 20259.9910.039.9610.009.92118,623
May 12, 202510.0210.039.969.969.88157,332
May 9, 202510.0210.039.9310.029.94197,766
May 8, 20259.9910.049.939.969.88142,389
May 7, 2025 10:1 Stock Splits
May 7, 20259.959.999.919.969.88206,007
May 6, 2025 10:1 Stock Splits
May 6, 20259.9710.089.819.929.84298,328
May 5, 20259.9110.079.919.969.88548,410
May 2, 20259.809.909.809.909.82252,840
Apr 30, 20259.809.869.769.809.72343,620
Apr 29, 20259.789.829.789.819.73164,720
Apr 28, 20259.829.899.779.789.70241,170
Apr 25, 20259.789.839.769.829.74272,860
Apr 24, 20259.809.849.759.779.69163,880
Apr 23, 20259.759.849.749.779.69283,840
Apr 22, 20259.749.809.739.759.67291,450
Apr 17, 2025 0.08155 Dividend
Apr 17, 20259.749.779.699.749.67223,350
Apr 16, 20259.839.859.779.779.61221,670
Apr 15, 20259.769.849.759.779.61307,670
Apr 14, 20259.669.839.659.819.65295,470
Apr 11, 20259.689.699.609.639.48218,970
Apr 10, 20259.649.699.559.689.52181,330
Apr 9, 20259.559.649.489.649.48228,450
Apr 8, 20259.599.699.589.649.48264,170
Apr 7, 20259.699.709.499.589.43408,450
Apr 4, 20259.779.789.629.709.55502,620
Apr 3, 20259.859.899.759.789.62495,410
Apr 2, 202510.0110.059.819.869.701,219,700
Apr 1, 202510.1210.1710.0310.109.93157,420
Mar 31, 202510.0310.1910.0310.129.96179,270
Mar 28, 202510.0010.0310.0010.029.86134,230
Mar 27, 20259.9810.029.9810.009.8492,230
Mar 26, 202510.0310.039.989.989.81109,430
Mar 25, 202510.0010.039.9810.029.85129,800
Mar 24, 202510.0110.089.979.989.81136,230
Mar 21, 202510.0010.059.9810.009.84180,480
Mar 20, 202510.0210.059.9710.009.83186,190
Mar 19, 2025 0.8055 Dividend
Mar 19, 202510.0010.079.9010.029.85185,460
Mar 18, 202510.0710.1710.0610.159.19139,520
Mar 17, 202510.0110.0810.0110.079.12107,990
Mar 14, 20259.9710.109.9210.019.07152,720
Mar 13, 202510.0010.019.869.979.03132,320
Mar 12, 202510.0110.1010.0010.019.07119,290
Mar 11, 202510.0110.069.9810.019.06104,370
Mar 10, 20259.9510.059.9510.009.05157,740
Mar 7, 20259.909.999.819.959.01147,540
Mar 6, 20259.769.869.769.818.89148,510
Mar 5, 20259.779.889.709.768.84172,830
Feb 28, 20259.779.889.759.778.85139,470
Feb 27, 20259.809.809.739.778.85101,340
Feb 26, 20259.789.819.739.738.81132,880
Feb 25, 20259.709.809.669.788.86149,860
Feb 24, 20259.709.709.649.698.78174,720
Feb 21, 20259.679.719.639.658.74141,100
Feb 20, 20259.679.679.519.668.75252,690
Feb 19, 2025 0.8055 Dividend
Feb 19, 20259.759.789.669.678.76148,050
Feb 18, 20259.829.899.819.838.17123,820
Feb 17, 20259.809.909.809.828.17251,790
Feb 14, 20259.819.969.809.898.22178,630
Feb 13, 20259.829.939.759.808.15155,870
Feb 12, 20259.639.809.639.798.14124,840
Feb 11, 20259.629.659.619.628.0086,350
Feb 10, 20259.639.669.609.628.00135,950
Feb 7, 20259.629.669.609.638.0088,430
Feb 6, 20259.649.689.609.628.00116,030
Feb 5, 20259.739.739.609.638.01146,870
Feb 4, 20259.659.739.569.738.09277,620
Feb 3, 20259.959.959.609.658.03314,260
Jan 31, 20259.829.989.829.958.27134,450
Jan 30, 20259.809.859.759.828.16124,850
Jan 29, 20259.799.829.709.808.15128,910
Jan 28, 20259.869.899.709.798.14140,940
Jan 27, 20259.869.909.819.868.19124,090
Jan 24, 20259.819.889.809.868.19141,000
Jan 23, 20259.869.909.799.818.15101,920
Jan 22, 20259.869.909.809.868.20122,300
Jan 21, 20259.859.909.849.878.2194,830
Jan 20, 2025 0.08055 Dividend
Jan 20, 20259.859.859.779.858.19138,570
Jan 17, 202510.0610.069.819.888.15279,090
Jan 16, 202510.1310.1810.0710.078.31116,020
Jan 15, 202510.1010.1910.0510.138.35118,530
Jan 14, 202510.1810.1810.0510.118.34104,700
Jan 13, 202510.1410.1910.0110.198.40130,780
Jan 10, 202510.1110.1510.0810.148.36109,770
Jan 9, 202510.1610.1610.0510.118.3482,050
Jan 8, 202510.2210.2210.1010.168.3896,210
Jan 7, 202510.0510.2710.0510.228.43307,130
Jan 6, 202510.0610.099.9510.058.29123,440
Jan 3, 202510.0610.1310.0310.068.29125,650
Jan 2, 202510.1510.1510.0110.068.30133,230
Dec 30, 202410.1010.1610.0210.078.31123,090
Dec 27, 202410.0510.2010.0310.108.33118,120
Dec 26, 20249.9510.239.9310.058.29204,520
Dec 23, 20249.7010.109.679.958.20229,320
Dec 20, 20249.499.759.419.677.98251,310
Dec 19, 20249.569.589.479.497.83215,360
Dec 18, 20249.619.649.459.477.81243,450
Dec 17, 2024 0.08055 Dividend
Dec 17, 20249.659.679.569.617.93171,850
Dec 16, 20249.709.779.669.707.93206,220
Dec 13, 20249.579.809.559.707.93222,220
Dec 12, 20249.459.689.459.557.81270,350
Dec 11, 20249.569.639.459.517.77223,470
Dec 10, 20249.729.799.549.567.82211,220
Dec 9, 20249.549.739.509.667.90241,470
Dec 6, 20249.439.709.429.557.81436,580
Dec 5, 20249.799.809.329.417.69395,060
Dec 4, 20249.9910.009.779.798.01192,280
Dec 3, 20249.9810.059.949.998.17248,930
Dec 2, 20249.9710.049.879.988.16320,700
Nov 29, 20249.9810.039.939.978.15215,110
Nov 28, 202410.0010.049.919.988.16210,300
Nov 27, 202410.0610.0710.0010.008.18152,540
Nov 26, 202410.0310.0710.0310.068.22167,610
Nov 25, 202410.0010.109.9510.038.20223,290
Nov 22, 202410.0310.079.9710.028.19231,110
Nov 21, 202410.0210.0810.0210.038.21182,580
Nov 19, 202410.0110.0910.0110.028.19180,370
Nov 18, 2024 0.0775 Dividend
Nov 18, 202410.0310.1510.0010.018.18243,760
Nov 14, 202410.0210.089.9810.038.14322,090
Nov 13, 202410.0710.1010.0010.028.13177,450
Nov 12, 202410.0810.1010.0610.078.17173,400
Nov 11, 202410.1110.1410.0610.068.17213,780
Nov 8, 202410.0910.1510.0910.118.20153,370
Nov 7, 202410.1210.1810.0610.098.19188,010
Nov 6, 202410.1510.1910.0510.128.21172,260
Nov 5, 202410.2010.2310.1510.158.24183,270
Nov 4, 202410.2410.2410.1510.198.27204,030
Nov 1, 202410.1510.2410.1510.208.28158,630
Oct 31, 202410.1810.2310.1510.158.24148,660
Oct 30, 202410.1410.1710.0610.158.24177,680
Oct 29, 202410.2410.2510.1210.148.23158,470
Oct 28, 202410.0610.2510.0110.258.32203,430
Oct 25, 202410.0510.1010.0310.078.18192,900
Oct 24, 202410.1010.109.9910.028.13249,840
Oct 23, 202410.2310.3010.1010.118.20230,170
Oct 22, 202410.2910.3010.2010.238.30175,370
Oct 21, 2024 0.731999 Dividend
Oct 21, 202410.3510.4010.2310.288.34205,370
Oct 18, 202410.4010.4610.4010.437.87232,490
Oct 17, 202410.4710.4910.4010.407.85201,380
Oct 16, 202410.4610.5010.4210.477.90218,800
Oct 15, 202410.4810.5010.4510.487.91227,000
Oct 14, 202410.3810.4810.3810.487.91224,280
Oct 11, 202410.3410.4010.3110.387.83222,270
Oct 10, 202410.3510.4010.3110.337.80199,430
Oct 9, 202410.4410.4510.3410.357.81165,900
Oct 8, 202410.4610.4710.4010.447.88121,950
Oct 7, 202410.4110.4910.4010.487.91151,760
Oct 4, 202410.3510.4110.3110.417.86141,900
Oct 3, 202410.3210.3910.2910.337.80174,590
Oct 2, 202410.4110.4610.2210.327.78579,840
Oct 1, 202410.4910.5010.3910.417.86236,180
Sep 30, 202410.4710.5310.4710.497.91152,850
Sep 27, 202410.4610.4910.4510.477.90154,200
Sep 26, 202410.4510.4910.4410.467.89162,080
Sep 25, 202410.4510.4910.4310.447.88202,630
Sep 24, 202410.4710.4910.4010.457.88230,600
Sep 23, 202410.5810.6210.4410.477.90346,090
Sep 20, 202410.6610.6710.6010.628.01186,490
Sep 19, 2024 0.74571 Dividend
Sep 19, 202410.6410.6810.6010.648.03173,790
Sep 18, 202410.7310.7410.7110.727.52106,700
Sep 17, 202410.7110.7510.7110.737.54114,590
Sep 16, 202410.8010.8010.7010.717.52209,290
Sep 13, 202410.7410.8010.7310.807.58160,790
Sep 12, 202410.7410.7510.7110.747.54134,470
Sep 11, 202410.7510.7710.7210.737.53152,980
Sep 10, 202410.7510.7910.7410.757.54176,010
Sep 9, 202410.7610.8010.7410.757.55156,200
Sep 6, 202410.7810.7910.7510.767.55157,520
Sep 5, 202410.7910.8010.7510.757.55144,400
Sep 4, 202410.7910.8010.7810.797.57121,040
Sep 3, 202410.8010.8210.7610.787.57174,660
Sep 2, 202410.7710.8210.7710.807.58189,170
Aug 30, 202410.8210.8410.7710.777.56146,420
Aug 29, 202410.7610.8510.7510.807.58348,240
Aug 28, 202410.7610.7710.7310.767.55135,610
Aug 27, 202410.7510.7610.7510.757.55114,110
Aug 26, 202410.7510.7610.7310.757.54170,000
Aug 23, 202410.7510.7610.5910.757.54260,160
Aug 22, 202410.7510.7610.7310.747.54174,650
Aug 21, 202410.7710.7710.7510.757.55206,130
Aug 20, 202410.7610.7710.7510.767.55187,910
Aug 19, 2024 0.07575 Dividend
Aug 19, 202410.8010.8210.7410.757.55259,140
Aug 16, 202410.8410.8510.8010.827.54317,290
Aug 15, 202410.8210.8510.7810.847.56225,700
Aug 14, 202410.7910.8210.7710.817.54135,730
Aug 13, 202410.8010.8010.7710.797.52118,230
Aug 12, 202410.7910.8210.7710.777.51202,570
Aug 9, 202410.7710.7910.7510.797.52186,970
Aug 8, 202410.8210.8210.7610.767.50164,370
Aug 7, 202410.8210.8310.8010.827.54146,270
Aug 6, 202410.8310.8510.8010.837.55178,120
Aug 5, 202410.7310.8110.7310.807.53218,080
Aug 2, 202410.8210.8410.8110.847.56162,050
Aug 1, 202410.8010.8410.7810.817.53262,110
Jul 31, 202410.7410.8010.7310.787.51195,520
Jul 30, 202410.7510.7810.5310.737.48346,870
Jul 29, 202410.8010.8210.7610.777.51217,100
Jul 26, 202410.8110.8210.7710.797.52354,310
Jul 25, 202410.8410.8410.8110.827.54152,090
Jul 24, 202410.8310.8510.8210.847.55110,420
Jul 23, 202410.8510.8510.8210.837.55158,290
Jul 22, 202410.8510.8610.8410.857.56205,910
Jul 19, 2024 0.710785 Dividend
Jul 19, 202410.9010.9010.8310.857.56128,400
Jul 18, 202410.9710.9710.9410.947.13143,550
Jul 17, 202410.9510.9710.9310.967.14168,080
Jul 16, 202410.9410.9510.9010.937.12216,000
Jul 15, 202410.9210.9410.9110.947.13168,870
Jul 12, 202410.8810.9610.8810.927.12218,720
Jul 11, 202410.8510.8810.8510.877.09110,460
Jul 10, 202410.8510.8610.8410.857.07147,270
Jul 9, 202410.8510.8510.8410.857.07111,490
Jul 8, 202410.8510.8510.8110.857.07202,330
Jul 5, 202410.8410.8510.8410.857.07157,820
Jul 4, 202410.8210.8510.8010.847.06129,620
Jul 3, 202410.8210.8310.8010.817.05153,730
Jul 2, 202410.8210.8510.8210.827.05142,760
Jul 1, 202410.8410.8510.8210.827.05247,980
Jun 28, 202410.8410.8510.8310.847.07216,370
Jun 27, 202410.8410.8510.8410.847.07145,250
Jun 26, 202410.8510.8510.8310.837.06149,650
Jun 25, 202410.8310.8510.8310.847.07111,500
Jun 24, 202410.8410.8410.8210.827.06138,330
Jun 21, 202410.8310.8410.8210.847.06125,420
Jun 20, 202410.8310.8410.8210.827.0699,180
Jun 19, 2024 0.073237 Dividend
Jun 19, 202410.8510.8910.8110.837.06156,310
Jun 18, 202410.9310.9410.9010.937.07107,490
Jun 17, 202410.9110.9610.9110.937.07138,090
Jun 14, 202410.8610.9610.8610.917.06168,880
Jun 13, 202410.9010.9010.8610.867.03140,420
Jun 12, 202410.9010.9010.8610.887.04180,930
Jun 11, 202410.9010.9010.8910.907.06202,250
Jun 10, 202410.9210.9310.9010.917.06141,260

Related Tickers

LVBI11.SA Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund
100.28
-0.71%
 
MELK3.SA Melnick Desenvolvimento Imobiliário S.A.
3.3900
-1.45%
 
MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
25.90
-1.37%
 
ALOS3.SA Allos S.A.
21.48
-1.65%