Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (BVMF:ALZR11)
Brazil · Delayed Price · Currency is BRL 10.14
+0.11 (1.10%)
At close: Aug 29, 2025
BVMF:ALZR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.02 | 10.14 | 10.02 | 10.14 | - | 1.10% | 144,212 |
| Aug 28, 2025 | 10.01 | 10.04 | 10.00 | 10.03 | - | 0.10% | 98,691 |
| Aug 27, 2025 | 10.03 | 10.05 | 10.00 | 10.02 | - | 0.20% | 165,410 |
| Aug 26, 2025 | 10.02 | 10.03 | 10.00 | 10.00 | - | - | 187,591 |
| Aug 25, 2025 | 10.02 | 10.04 | 9.98 | 10.00 | - | 0.10% | 147,536 |
| Aug 22, 2025 | 10.05 | 10.05 | 9.98 | 9.99 | - | -0.10% | 121,442 |
| Aug 21, 2025 | 10.00 | 10.02 | 9.98 | 10.00 | - | - | 84,207 |
| Aug 20, 2025 | 10.00 | 10.01 | 9.96 | 10.00 | - | -0.10% | 138,066 |
| Aug 19, 2025 | 10.02 | 10.05 | 9.96 | 10.01 | - | -0.89% | 149,926 |
| Aug 18, 2025 | 10.08 | 10.11 | 10.03 | 10.10 | - | 0.20% | 139,755 |
| Aug 15, 2025 | 10.08 | 10.15 | 9.95 | 10.08 | - | 0.20% | 209,701 |
| Aug 14, 2025 | 10.05 | 10.09 | 10.01 | 10.06 | - | 0.10% | 138,998 |
| Aug 13, 2025 | 10.04 | 10.08 | 10.02 | 10.05 | - | 0.30% | 89,433 |
| Aug 12, 2025 | 10.04 | 10.05 | 10.00 | 10.02 | - | -0.10% | 108,929 |
| Aug 11, 2025 | 10.04 | 10.07 | 9.98 | 10.03 | - | -0.20% | 160,576 |
| Aug 8, 2025 | 10.00 | 10.05 | 9.98 | 10.05 | - | 0.70% | 101,700 |
| Aug 7, 2025 | 10.08 | 10.08 | 9.98 | 9.98 | - | -0.70% | 133,808 |
| Aug 6, 2025 | 10.07 | 10.09 | 10.01 | 10.05 | - | 0.30% | 122,215 |
| Aug 5, 2025 | 10.02 | 10.08 | 9.99 | 10.02 | - | -0.30% | 114,153 |
| Aug 4, 2025 | 9.93 | 10.09 | 9.93 | 10.05 | - | 0.60% | 204,592 |
| Aug 1, 2025 | 10.02 | 10.26 | 9.96 | 9.99 | - | -0.30% | 116,473 |
| Jul 31, 2025 | 10.00 | 10.03 | 9.93 | 10.02 | - | 0.91% | 120,686 |
| Jul 30, 2025 | 9.93 | 9.99 | 9.89 | 9.93 | - | - | 113,460 |
| Jul 29, 2025 | 9.99 | 10.00 | 9.90 | 9.93 | - | -0.10% | 134,841 |
| Jul 28, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | - | -0.60% | 152,950 |
| Jul 25, 2025 | 10.00 | 10.03 | 9.93 | 10.00 | - | 0.20% | 148,463 |
| Jul 24, 2025 | 9.98 | 10.00 | 9.95 | 9.98 | - | - | 94,820 |
| Jul 23, 2025 | 9.98 | 10.01 | 9.95 | 9.98 | - | 0.20% | 119,165 |
| Jul 22, 2025 | 10.04 | 10.04 | 9.95 | 9.96 | - | -0.40% | 135,370 |
| Jul 21, 2025 | 10.11 | 10.14 | 9.93 | 10.00 | - | -1.96% | 198,380 |
| Jul 18, 2025 | 10.23 | 10.23 | 10.15 | 10.20 | - | -0.10% | 117,843 |
| Jul 17, 2025 | 10.24 | 10.24 | 10.15 | 10.21 | - | -0.10% | 119,306 |
| Jul 16, 2025 | 10.21 | 10.24 | 10.17 | 10.22 | - | 0.20% | 118,233 |
| Jul 15, 2025 | 10.19 | 10.24 | 10.15 | 10.20 | - | 0.49% | 146,687 |
| Jul 14, 2025 | 10.20 | 10.23 | 10.13 | 10.15 | - | -0.49% | 204,595 |
| Jul 11, 2025 | 10.20 | 10.22 | 10.12 | 10.20 | - | 0.20% | 139,338 |
| Jul 10, 2025 | 10.17 | 10.20 | 10.11 | 10.18 | - | -0.10% | 116,854 |
| Jul 9, 2025 | 10.24 | 10.29 | 10.11 | 10.19 | - | -0.29% | 159,874 |
| Jul 8, 2025 | 10.23 | 10.28 | 10.19 | 10.22 | - | - | 107,345 |
| Jul 7, 2025 | 10.24 | 10.28 | 10.20 | 10.22 | - | -0.20% | 126,134 |
| Jul 4, 2025 | 10.24 | 10.25 | 10.20 | 10.24 | - | - | 105,791 |
| Jul 3, 2025 | 10.27 | 10.29 | 10.17 | 10.24 | - | 0.39% | 151,412 |
| Jul 2, 2025 | 10.23 | 10.28 | 10.17 | 10.20 | - | 0.39% | 220,859 |
| Jul 1, 2025 | 10.11 | 10.23 | 10.05 | 10.16 | - | 0.49% | 227,164 |
| Jun 30, 2025 | 10.05 | 10.15 | 10.00 | 10.11 | - | 0.40% | 247,695 |
| Jun 27, 2025 | 10.02 | 10.08 | 10.00 | 10.07 | - | 0.50% | 137,726 |
| Jun 26, 2025 | 10.04 | 10.04 | 9.98 | 10.02 | - | 0.20% | 156,408 |
| Jun 25, 2025 | 10.05 | 10.08 | 10.00 | 10.00 | - | -0.60% | 188,221 |
| Jun 24, 2025 | 10.02 | 10.08 | 10.01 | 10.06 | - | 0.10% | 158,216 |
| Jun 23, 2025 | 10.12 | 10.15 | 10.04 | 10.05 | - | -0.99% | 162,139 |