Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (BVMF:ALZR11)
Brazil · Delayed Price · Currency is BRL 10.72
+0.02 (0.19%)
Last updated: May 11, 2026, 11:21 AM GMT-3
BVMF:ALZR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.60 | 10.70 | 10.59 | 10.70 | 10.70 | 1.04% | 202,652 |
| May 7, 2026 | 10.60 | 10.62 | 10.56 | 10.59 | 10.59 | -0.09% | 210,285 |
| May 6, 2026 | 10.58 | 10.61 | 10.57 | 10.60 | 10.60 | 0.47% | 179,149 |
| May 5, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.28% | 173,505 |
| May 4, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | 0.09% | 230,903 |
| Apr 30, 2026 | 10.58 | 10.61 | 10.55 | 10.57 | 10.57 | - | 176,679 |
| Apr 29, 2026 | 10.57 | 10.60 | 10.54 | 10.57 | 10.57 | -0.28% | 174,754 |
| Apr 28, 2026 | 10.59 | 10.60 | 10.55 | 10.60 | 10.60 | 0.28% | 164,658 |
| Apr 27, 2026 | 10.62 | 10.62 | 10.53 | 10.57 | 10.57 | -0.19% | 283,957 |
| Apr 24, 2026 | 10.62 | 10.62 | 10.59 | 10.59 | 10.59 | -0.28% | 207,698 |
| Apr 23, 2026 | 10.63 | 10.65 | 10.59 | 10.62 | 10.62 | 0.09% | 165,080 |
| Apr 22, 2026 | 10.63 | 10.65 | 10.60 | 10.61 | 10.61 | -0.09% | 154,922 |
| Apr 20, 2026 | 10.62 | 10.64 | 10.60 | 10.62 | 10.62 | 0.09% | 205,500 |
| Apr 17, 2026 | 10.53 | 10.62 | 10.52 | 10.61 | 10.61 | -0.28% | 177,111 |
| Apr 16, 2026 | 10.64 | 10.65 | 10.62 | 10.64 | 10.56 | - | 175,937 |
| Apr 15, 2026 | 10.65 | 10.68 | 10.60 | 10.64 | 10.56 | 0.09% | 297,061 |
| Apr 14, 2026 | 10.57 | 10.68 | 10.56 | 10.63 | 10.55 | 0.66% | 292,988 |
| Apr 13, 2026 | 10.56 | 10.57 | 10.54 | 10.56 | 10.48 | -0.09% | 284,614 |
| Apr 10, 2026 | 10.56 | 10.57 | 10.53 | 10.57 | 10.49 | 0.19% | 261,960 |
| Apr 9, 2026 | 10.57 | 10.57 | 10.53 | 10.55 | 10.47 | - | 187,685 |
| Apr 8, 2026 | 10.55 | 10.59 | 10.53 | 10.55 | 10.47 | 0.19% | 216,140 |
| Apr 7, 2026 | 10.55 | 10.56 | 10.53 | 10.53 | 10.45 | -0.19% | 182,681 |
| Apr 6, 2026 | 10.55 | 10.56 | 10.53 | 10.55 | 10.47 | - | 221,061 |
| Apr 2, 2026 | 10.53 | 10.55 | 10.50 | 10.55 | 10.47 | 0.19% | 175,825 |
| Apr 1, 2026 | 10.54 | 10.55 | 10.50 | 10.53 | 10.45 | - | 196,791 |
| Mar 31, 2026 | 10.52 | 10.54 | 10.49 | 10.53 | 10.45 | 0.29% | 217,598 |
| Mar 30, 2026 | 10.51 | 10.54 | 10.50 | 10.50 | 10.42 | -0.10% | 177,300 |
| Mar 27, 2026 | 10.52 | 10.54 | 10.50 | 10.51 | 10.43 | -0.10% | 169,493 |
| Mar 26, 2026 | 10.56 | 10.59 | 10.51 | 10.52 | 10.44 | -0.28% | 168,282 |
| Mar 25, 2026 | 10.55 | 10.59 | 10.54 | 10.55 | 10.47 | 0.29% | 219,042 |
| Mar 24, 2026 | 10.56 | 10.56 | 10.52 | 10.52 | 10.44 | -0.38% | 176,586 |
| Mar 23, 2026 | 10.59 | 10.59 | 10.50 | 10.56 | 10.48 | 0.09% | 265,652 |
| Mar 20, 2026 | 10.63 | 10.63 | 10.55 | 10.55 | 10.47 | -0.47% | 182,221 |
| Mar 19, 2026 | 10.63 | 10.64 | 10.58 | 10.60 | 10.52 | -1.03% | 182,044 |
| Mar 18, 2026 | 10.70 | 10.72 | 10.65 | 10.71 | 10.54 | 0.09% | 159,159 |
| Mar 17, 2026 | 10.71 | 10.72 | 10.69 | 10.70 | 10.53 | -0.09% | 151,889 |
| Mar 16, 2026 | 10.76 | 10.78 | 10.66 | 10.71 | 10.54 | -0.19% | 301,328 |
| Mar 13, 2026 | 10.66 | 10.74 | 10.65 | 10.73 | 10.56 | 0.66% | 228,319 |
| Mar 12, 2026 | 10.71 | 10.71 | 10.62 | 10.66 | 10.49 | -0.28% | 249,884 |
| Mar 11, 2026 | 10.70 | 10.74 | 10.67 | 10.69 | 10.52 | -0.09% | 204,289 |
| Mar 10, 2026 | 10.76 | 10.77 | 10.67 | 10.70 | 10.53 | -0.47% | 274,241 |
| Mar 9, 2026 | 10.77 | 10.78 | 10.72 | 10.75 | 10.58 | -0.19% | 210,095 |
| Mar 6, 2026 | 10.76 | 10.78 | 10.74 | 10.77 | 10.60 | 0.28% | 133,839 |
| Mar 5, 2026 | 10.74 | 10.76 | 10.72 | 10.74 | 10.57 | - | 128,117 |
| Mar 4, 2026 | 10.77 | 10.78 | 10.72 | 10.74 | 10.57 | -0.28% | 188,728 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.74 | 10.77 | 10.60 | -0.19% | 180,213 |
| Mar 2, 2026 | 10.80 | 10.81 | 10.77 | 10.79 | 10.62 | -0.09% | 213,531 |
| Feb 27, 2026 | 10.78 | 10.80 | 10.75 | 10.80 | 10.63 | 0.37% | 229,781 |
| Feb 26, 2026 | 10.82 | 10.82 | 10.75 | 10.76 | 10.59 | -0.37% | 196,522 |
| Feb 25, 2026 | 10.77 | 10.82 | 10.75 | 10.80 | 10.63 | 0.28% | 235,756 |