Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario (BVMF:AROA11)
Brazil · Delayed Price · Currency is BRL 1.390
+0.060 (4.51%)
Last updated: May 15, 2026, 4:15 PM GMT-3
BVMF:AROA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.33 | 1.41 | 1.33 | 1.35 | 1.35 | 1.50% | 4,163 |
| May 14, 2026 | 1.33 | 1.46 | 1.33 | 1.33 | 1.33 | - | 16,103 |
| May 13, 2026 | 1.45 | 1.46 | 1.33 | 1.33 | 1.33 | -8.28% | 7,783 |
| May 12, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | - | 3,492 |
| May 11, 2026 | 1.48 | 1.50 | 1.30 | 1.45 | 1.45 | -2.03% | 224,724 |
| May 8, 2026 | 1.47 | 1.50 | 1.26 | 1.48 | 1.48 | 2.07% | 64,866 |
| May 7, 2026 | 1.51 | 1.55 | 1.22 | 1.45 | 1.45 | -2.68% | 28,400 |
| May 6, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 7,066 |
| May 5, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | -0.65% | 25,098 |
| May 4, 2026 | 1.47 | 1.64 | 1.47 | 1.55 | 1.55 | 6.16% | 7,510 |
| Apr 30, 2026 | 1.48 | 1.60 | 1.46 | 1.46 | 1.45 | -3.95% | 11,259 |
| Apr 29, 2026 | 1.42 | 1.53 | 1.42 | 1.52 | 1.51 | 7.04% | 466,939 |
| Apr 28, 2026 | 1.46 | 1.55 | 1.32 | 1.42 | 1.41 | -3.40% | 6,964 |
| Apr 27, 2026 | 1.64 | 1.71 | 1.47 | 1.47 | 1.46 | -9.82% | 30,071 |
| Apr 24, 2026 | 1.56 | 1.63 | 1.55 | 1.63 | 1.62 | 1.87% | 6,938 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.60 | 1.60 | 1.59 | -3.61% | 12,817 |
| Apr 22, 2026 | 1.66 | 1.73 | 1.62 | 1.66 | 1.65 | -2.35% | 8,399 |
| Apr 20, 2026 | 1.63 | 1.73 | 1.60 | 1.70 | 1.69 | 1.80% | 7,549 |
| Apr 17, 2026 | 1.80 | 1.95 | 1.48 | 1.67 | 1.66 | -7.22% | 11,176 |
| Apr 16, 2026 | 1.35 | 2.00 | 1.35 | 1.80 | 1.79 | 28.57% | 13,210 |
| Apr 15, 2026 | 2.09 | 2.10 | 1.33 | 1.40 | 1.39 | -33.33% | 43,480 |
| Apr 14, 2026 | 1.90 | 2.10 | 1.86 | 2.10 | 2.09 | 10.53% | 24,090 |
| Apr 13, 2026 | 1.52 | 1.90 | 1.52 | 1.90 | 1.89 | 26.67% | 31,950 |
| Apr 10, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.49 | - | 14,617 |
| Apr 9, 2026 | 1.40 | 1.50 | 1.34 | 1.50 | 1.49 | 7.14% | 16,891 |
| Apr 8, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.39 | 4.48% | 5,308 |
| Apr 7, 2026 | 1.23 | 1.35 | 1.22 | 1.34 | 1.33 | 10.74% | 8,354 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.20 | -6.92% | 13,685 |
| Apr 2, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.29 | 1.56% | 5,556 |
| Apr 1, 2026 | 1.20 | 1.30 | 1.19 | 1.28 | 1.27 | 8.47% | 2,619 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.17 | -9.23% | 11,630 |
| Mar 30, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.29 | 8.33% | 12,061 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.19 | 0.84% | 9,881 |
| Mar 26, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.18 | 2.59% | 5,393 |
| Mar 25, 2026 | 1.15 | 1.19 | 1.11 | 1.16 | 1.15 | 0.87% | 5,580 |
| Mar 24, 2026 | 1.12 | 1.20 | 1.10 | 1.15 | 1.14 | - | 2,724 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.14 | -1.71% | 8,007 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.10 | 1.17 | 1.16 | -2.50% | 26,768 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.19 | 1.69% | 3,651 |
| Mar 18, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.17 | 1.72% | 2,101 |
| Mar 17, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.15 | 0.87% | 3,015 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | - | 6,816 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.14 | - | 3,523 |
| Mar 12, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.14 | 0.88% | 5,990 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.13 | 0.88% | 4,570 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.12 | - | 2,145 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.12 | -2.59% | 4,281 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.15 | 2.65% | 8,613 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.12 | -2.59% | 9,966 |
| Mar 4, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.15 | - | 5,393 |