São Paulo - Delayed Quote BRL

Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11.SA)

Compare
7.10
+0.04
+(0.57%)
At close: January 21 at 5:50:51 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20257.077.377.027.107.108,965
Jan 20, 20257.157.496.967.067.0628,934
Jan 17, 20257.207.257.087.147.1410,152
Jan 16, 20257.507.507.097.207.205,023
Jan 15, 20257.117.507.117.157.154,237
Jan 14, 20257.557.557.077.077.078,316
Jan 13, 20258.308.307.267.347.3423,526
Jan 10, 20257.538.687.218.308.3010,014
Jan 9, 20257.537.537.207.357.353,345
Jan 8, 20257.407.537.017.277.275,403
Jan 7, 20257.357.547.357.447.445,612
Jan 6, 20257.547.547.277.357.352,723
Jan 3, 20257.317.597.217.317.3111,061
Jan 2, 2025 0.10 Dividend
Jan 2, 20257.207.327.207.317.314,668
Dec 30, 20247.637.647.257.397.294,172
Dec 27, 20247.347.447.077.257.1515,545
Dec 26, 20247.307.687.307.347.244,364
Dec 23, 20246.957.316.946.966.8712,381
Dec 20, 20247.157.266.806.956.8622,207
Dec 19, 20247.007.137.007.107.0113,430
Dec 18, 20247.237.286.906.956.8615,732
Dec 17, 20247.187.197.007.187.0837,741
Dec 16, 20247.427.607.177.207.1021,164
Dec 13, 20247.547.607.257.417.316,617
Dec 12, 20247.947.947.307.497.3948,044
Dec 11, 20248.138.137.317.367.268,115
Dec 10, 20247.717.717.307.307.2015,443
Dec 9, 20247.877.877.707.707.605,676
Dec 6, 20248.398.397.807.817.7143,530
Dec 5, 20248.188.187.857.857.7510,308
Dec 4, 20248.598.598.008.007.896,311
Dec 3, 20248.008.238.008.007.896,926
Dec 2, 2024 0.10 Dividend
Dec 2, 20248.318.378.208.208.099,921
Nov 29, 20248.368.638.368.418.202,225
Nov 28, 20248.418.478.308.308.0931,634
Nov 27, 20248.728.728.308.358.149,569
Nov 26, 20248.368.668.298.448.232,126
Nov 25, 20248.208.738.208.308.0924,283
Nov 22, 20248.628.628.358.358.1413,546
Nov 21, 20248.668.668.358.358.148,649
Nov 19, 20248.768.768.358.668.443,022
Nov 18, 20248.488.808.328.778.552,847
Nov 14, 20248.658.657.948.298.0826,315
Nov 13, 20248.698.698.358.358.148,045
Nov 12, 20248.608.698.268.358.1419,563
Nov 11, 20248.608.838.608.608.399,190
Nov 8, 20248.618.868.608.608.3923,326
Nov 7, 20248.858.858.708.708.4810,229
Nov 6, 20248.988.988.608.848.6244,213
Nov 5, 2024 10:1 Stock Splits
Nov 5, 20248.768.768.738.738.5120,390
Nov 4, 20248.708.798.688.708.4955,990
Nov 1, 2024 1.00 Dividend
Nov 1, 20248.518.858.518.708.4810,680
Oct 31, 20248.908.908.758.757.5627,210
Oct 30, 20248.908.908.808.807.607,720
Oct 29, 20248.838.898.818.817.6022,950
Oct 28, 20248.818.818.818.817.6014,520
Oct 25, 20248.909.018.818.817.606,260
Oct 24, 20248.819.108.818.947.7213,810
Oct 23, 20249.029.028.858.857.6422,720
Oct 22, 20249.039.118.909.117.877,350
Oct 21, 20248.959.048.909.037.802,930
Oct 18, 20249.059.088.908.957.7328,020
Oct 17, 20249.079.078.909.057.8113,160
Oct 16, 20249.459.458.988.987.759,310
Oct 15, 20249.179.178.908.907.692,790
Oct 14, 20249.089.088.909.087.8423,430
Oct 11, 20249.179.178.908.997.7613,550
Oct 10, 20248.919.098.919.087.8411,180
Oct 9, 20249.009.008.908.997.7765,220
Oct 8, 20248.958.978.868.977.7519,800
Oct 7, 20249.209.208.488.777.5868,390
Oct 4, 20249.219.838.909.207.9410,380
Oct 3, 20249.429.959.419.958.597,740
Oct 2, 20249.429.429.329.428.134,930
Oct 1, 2024 0.10 Dividend
Oct 1, 20249.529.719.429.428.138,980
Sep 30, 20249.769.769.619.618.212,600
Sep 27, 20249.959.959.669.668.2613,220
Sep 26, 20249.959.959.909.908.461,510
Sep 25, 20249.959.959.959.958.50110
Sep 24, 20249.859.859.859.858.42150
Sep 23, 20249.959.959.859.958.501,500
Sep 20, 20249.8010.009.809.908.4611,620
Sep 19, 202410.0010.009.809.808.382,210
Sep 18, 202410.0010.0010.0010.008.5460
Sep 17, 20249.9310.009.8310.008.5471,410
Sep 16, 20249.809.939.609.938.49165,980
Sep 13, 20249.759.759.709.708.299,860
Sep 12, 20249.959.959.859.858.422,670
Sep 11, 20249.909.959.539.808.373,480
Sep 10, 20249.809.909.809.908.464,780
Sep 9, 202410.0010.009.809.808.3810,750
Sep 6, 20249.9810.109.9810.108.6311,000
Sep 5, 20249.989.989.989.988.53200
Sep 4, 202410.0210.029.829.828.394,080
Sep 3, 202410.0010.009.929.928.48930
Sep 2, 2024 0.11 Dividend
Sep 2, 20249.7010.109.7010.008.555,110
Aug 30, 202410.0010.0010.0010.008.4611,700
Aug 29, 202410.2010.2010.0010.008.4615,750
Aug 28, 202410.0010.2010.0010.008.465,600
Aug 27, 202410.1010.3010.1010.308.713,530
Aug 26, 202410.1010.1010.0010.108.543,970
Aug 23, 202410.0510.109.9210.108.5414,050
Aug 22, 202410.1010.1010.0510.108.543,490
Aug 21, 202410.0210.1010.0010.108.5417,970
Aug 20, 202410.1010.1010.0010.108.5411,330
Aug 19, 202410.0010.1010.0010.108.545,180
Aug 16, 202410.0510.109.9010.108.545,080
Aug 15, 202410.0010.109.9010.108.5420,410
Aug 14, 20249.909.979.849.978.4313,950
Aug 13, 20249.9510.009.859.908.3726,680
Aug 12, 20249.909.959.809.908.37160,420
Aug 9, 20249.779.839.639.738.2310,450
Aug 8, 20249.849.849.779.778.266,330
Aug 7, 20249.849.849.849.848.32220
Aug 6, 20249.909.909.849.848.325,770
Aug 5, 20249.789.789.629.758.251,640
Aug 2, 20249.789.789.789.788.27-
Aug 1, 20249.849.849.729.788.27600
Jul 31, 20249.909.909.909.908.37110
Jul 30, 20249.849.849.849.848.32110
Jul 29, 20249.849.849.849.848.325,420
Jul 26, 20249.909.909.909.908.371,300
Jul 25, 20249.909.909.849.908.374,100
Jul 24, 20249.849.909.789.908.378,240
Jul 23, 20249.909.909.849.848.326,290
Jul 22, 20249.909.909.909.908.376,070
Jul 19, 20249.909.909.909.908.373,530
Jul 18, 20249.909.909.909.908.371,000
Jul 17, 20249.909.909.829.908.372,920
Jul 16, 20249.909.909.909.908.3750
Jul 15, 20249.909.909.859.908.375,120
Jul 12, 20249.909.909.909.908.376,070
Jul 11, 20249.909.909.839.908.373,030
Jul 10, 20249.839.909.829.908.378,240
Jul 9, 20249.609.809.609.808.297,880
Jul 8, 20249.909.909.839.838.315,040
Jul 5, 20249.909.909.839.838.312,350
Jul 4, 20249.9410.009.869.908.375,690
Jul 3, 20249.889.949.819.948.414,830
Jul 2, 202410.0010.009.929.958.41730
Jul 1, 2024 0.11 Dividend
Jul 1, 202410.0010.009.859.938.406,870
Jun 28, 20249.819.979.749.978.3418,715
Jun 27, 20249.6710.039.619.888.2618,224
Jun 26, 20249.549.679.549.658.073,468
Jun 25, 20249.289.549.289.547.984,761
Jun 24, 20249.579.579.579.578.0030
Jun 21, 20249.429.579.429.578.003,117
Jun 20, 20249.339.419.339.417.87862
Jun 19, 20249.419.419.339.337.80541
Jun 18, 20249.419.419.419.417.8730
Jun 17, 20249.339.419.339.417.87360
Jun 14, 20249.339.419.339.337.801,152
Jun 13, 20249.339.389.339.337.804,099
Jun 12, 20249.289.289.289.287.76170
Jun 11, 20249.199.199.199.197.69-
Jun 10, 20249.389.389.199.197.694,741
Jun 7, 20249.349.429.349.347.81501
Jun 6, 20249.269.349.269.267.742,856
Jun 5, 20249.289.289.269.267.74270
Jun 4, 20249.259.389.259.257.7311,197
Jun 3, 2024 0.10 Dividend
Jun 3, 20249.189.189.179.177.67972
May 31, 20249.309.309.309.307.691,022
May 29, 20249.239.309.219.217.62481
May 28, 20249.489.489.109.227.6314,454
May 27, 20249.349.349.349.347.7250
May 24, 20249.339.339.339.337.72-
May 23, 20249.339.339.259.337.725,844
May 22, 20249.389.389.149.297.696,335
May 21, 20249.489.489.299.447.806,084
May 20, 20249.369.409.229.407.7811,257
May 17, 20249.379.379.379.377.751,232
May 16, 20249.379.379.379.377.752,215
May 15, 20249.379.379.379.377.751,042
May 14, 20249.379.379.379.377.75-
May 13, 20249.379.379.379.377.751,403
May 10, 20249.289.289.289.287.67-
May 9, 20249.289.289.289.287.67992
May 8, 20249.379.379.379.377.75210
May 7, 20249.299.379.299.377.751,062
May 6, 20249.299.299.209.207.612,235
May 3, 20249.469.469.069.207.6115,808
May 2, 2024 0.10 Dividend
May 2, 20249.289.379.289.377.753,528
Apr 30, 20249.349.379.299.297.603,488
Apr 29, 20249.389.389.289.287.595,693
Apr 26, 20249.389.439.389.387.674,881
Apr 25, 20249.389.389.389.387.671,232
Apr 24, 20249.479.479.339.397.683,007
Apr 23, 20249.299.299.219.217.539,893
Apr 22, 20249.419.419.359.357.651,212
Apr 19, 20249.419.419.359.357.651,573
Apr 18, 20249.479.479.419.417.702,616
Apr 17, 20249.479.479.419.417.701,122
Apr 16, 20249.469.469.309.427.704,500
Apr 15, 20249.529.529.439.467.73511
Apr 12, 20249.439.529.439.527.78761
Apr 11, 20249.439.439.439.437.71601
Apr 10, 20249.479.489.479.487.753,197
Apr 9, 20249.539.539.539.537.80-
Apr 8, 20249.539.609.539.537.801,423
Apr 5, 20249.359.539.359.537.805,964
Apr 4, 20249.359.359.359.357.65160
Apr 3, 20249.489.609.359.357.655,052
Apr 2, 20249.369.369.339.357.653,869
Apr 1, 2024 1.00 Dividend
Apr 1, 20249.359.369.359.367.652,155
Mar 28, 20249.439.499.439.496.951,072
Mar 27, 20249.479.539.439.436.904,741
Mar 26, 20249.669.669.539.536.98922
Mar 25, 20249.539.599.539.597.0250
Mar 22, 20249.539.539.539.536.98220
Mar 21, 20249.539.539.539.536.98160
Mar 20, 20249.489.539.489.536.984,380
Mar 19, 20249.409.469.409.466.923,287
Mar 18, 20249.409.409.359.406.8810,014
Mar 15, 20249.459.459.439.436.902,917
Mar 14, 20249.509.739.509.506.961,824
Mar 13, 20249.549.549.509.506.96310
Mar 12, 20249.439.549.439.546.984,791
Mar 11, 20249.639.639.489.486.944,170
Mar 8, 20249.639.639.579.577.012,886
Mar 7, 20249.589.589.589.587.01-
Mar 6, 20249.499.649.489.587.014,210
Mar 5, 20249.189.579.189.436.901,884
Mar 4, 20249.479.549.459.456.92922
Mar 1, 2024 1.00 Dividend
Mar 1, 20249.479.479.479.476.931,002
Feb 29, 20249.459.519.459.516.23110
Feb 28, 20249.389.389.389.386.1510
Feb 27, 20249.589.589.399.396.1511,136
Feb 26, 20249.689.689.589.586.285,783
Feb 23, 20249.639.639.639.636.31200
Feb 22, 20249.689.689.689.686.3410
Feb 21, 20249.519.679.519.676.331,062
Feb 20, 20249.699.699.539.536.257,818
Feb 19, 20249.749.749.649.696.353,598
Feb 16, 20249.729.799.729.796.41110
Feb 15, 20249.859.859.659.656.3214,104
Feb 14, 20249.859.859.859.856.452,205
Feb 9, 20249.929.929.859.856.455,122
Feb 8, 20249.899.899.859.856.4510,756
Feb 7, 20249.899.899.899.896.48-
Feb 6, 20249.899.899.899.896.48110
Feb 5, 20249.919.919.859.856.454,420
Feb 2, 20249.789.929.789.916.503,869
Feb 1, 2024 0.10 Dividend
Feb 1, 20249.589.729.589.726.372,044
Jan 31, 20249.629.659.589.626.242,886
Jan 30, 20249.649.679.649.676.27330
Jan 29, 20249.589.589.589.586.2115,828
Jan 26, 20249.589.589.479.586.213,588
Jan 25, 20249.589.589.589.586.21711
Jan 24, 20249.589.589.589.586.21-
Jan 23, 20249.589.589.589.586.2170
Jan 22, 20249.749.749.639.636.241,764

Related Tickers

ALZT11.SA Alianza Títulos Imobiliários Fundo De Investimento Imobiliário
33.00
0.00%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
64.20
-0.05%
 
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
910.00
0.00%
 
ALZM11.SA Alianza Fofii Fundo De Investimento Imobiliario
6.40
+1.27%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
149.45
-0.23%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.10
+0.11%