Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios (BVMF:ARRI11)
Brazil · Delayed Price · Currency is BRL 6.97
-0.01 (-0.14%)
At close: Jul 16, 2025, 4:55 PM GMT-3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.88 | 6.90 | 6.81 | 6.81 | - | -1.87% | 16,695 |
| Jul 31, 2025 | 6.96 | 7.01 | 6.83 | 6.94 | - | -0.29% | 35,596 |
| Jul 30, 2025 | 6.97 | 6.97 | 6.92 | 6.96 | - | 0.58% | 14,154 |
| Jul 29, 2025 | 6.96 | 6.98 | 6.90 | 6.92 | - | -0.43% | 22,676 |
| Jul 28, 2025 | 6.94 | 6.97 | 6.92 | 6.95 | - | 0.14% | 25,467 |
| Jul 25, 2025 | 6.93 | 6.95 | 6.87 | 6.94 | - | 0.29% | 18,268 |
| Jul 24, 2025 | 6.88 | 6.92 | 6.84 | 6.92 | - | 0.87% | 19,010 |
| Jul 23, 2025 | 6.77 | 6.87 | 6.74 | 6.86 | - | 1.48% | 24,816 |
| Jul 22, 2025 | 6.87 | 6.88 | 6.65 | 6.76 | - | -0.59% | 55,277 |
| Jul 21, 2025 | 6.94 | 6.98 | 6.69 | 6.80 | - | -1.73% | 67,874 |
| Jul 18, 2025 | 7.00 | 7.01 | 6.90 | 6.92 | - | -0.72% | 36,055 |
| Jul 17, 2025 | 7.01 | 7.02 | 6.93 | 6.97 | - | - | 52,894 |
| Jul 16, 2025 | 7.02 | 7.08 | 6.96 | 6.97 | - | -0.14% | 41,561 |
| Jul 15, 2025 | 7.00 | 7.03 | 6.95 | 6.98 | - | - | 38,200 |
| Jul 14, 2025 | 7.06 | 7.06 | 6.97 | 6.98 | - | -0.29% | 28,466 |
| Jul 11, 2025 | 7.02 | 7.04 | 6.99 | 7.00 | - | 0.14% | 11,985 |
| Jul 10, 2025 | 7.05 | 7.05 | 6.99 | 6.99 | - | -0.57% | 21,271 |
| Jul 9, 2025 | 7.03 | 7.05 | 7.01 | 7.03 | - | 0.43% | 12,672 |
| Jul 8, 2025 | 7.03 | 7.05 | 7.00 | 7.00 | - | -0.43% | 14,955 |
| Jul 7, 2025 | 7.03 | 7.10 | 7.00 | 7.03 | - | -0.57% | 55,836 |
| Jul 4, 2025 | 7.11 | 7.11 | 7.03 | 7.07 | - | 0.28% | 26,832 |
| Jul 3, 2025 | 7.11 | 7.11 | 7.04 | 7.05 | - | -0.70% | 37,452 |
| Jul 2, 2025 | 7.06 | 7.11 | 7.06 | 7.10 | - | - | 21,565 |
| Jul 1, 2025 | 7.06 | 7.11 | 7.04 | 7.10 | - | -0.56% | 21,515 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.12 | 7.14 | - | -0.83% | 64,544 |
| Jun 27, 2025 | 7.22 | 7.22 | 7.13 | 7.20 | - | - | 34,944 |
| Jun 26, 2025 | 7.20 | 7.22 | 7.20 | 7.20 | - | - | 40,350 |
| Jun 25, 2025 | 7.19 | 7.21 | 7.13 | 7.20 | - | 0.84% | 20,772 |
| Jun 24, 2025 | 7.22 | 7.22 | 7.09 | 7.14 | - | -0.42% | 28,143 |
| Jun 23, 2025 | 7.17 | 7.20 | 7.09 | 7.17 | - | 0.28% | 23,494 |
| Jun 20, 2025 | 7.11 | 7.15 | 7.09 | 7.15 | - | 0.56% | 14,143 |
| Jun 18, 2025 | 7.10 | 7.15 | 7.06 | 7.11 | - | 0.42% | 35,714 |
| Jun 17, 2025 | 7.10 | 7.21 | 7.05 | 7.08 | - | -0.56% | 75,306 |
| Jun 16, 2025 | 7.19 | 7.19 | 7.06 | 7.12 | - | -0.28% | 65,956 |
| Jun 13, 2025 | 7.05 | 7.15 | 6.99 | 7.14 | - | 1.85% | 61,335 |
| Jun 12, 2025 | 7.11 | 7.11 | 7.00 | 7.01 | - | -0.28% | 19,491 |
| Jun 11, 2025 | 7.06 | 7.13 | 7.02 | 7.03 | - | -1.40% | 34,448 |
| Jun 10, 2025 | 7.20 | 7.26 | 7.12 | 7.13 | - | -1.25% | 20,549 |
| Jun 9, 2025 | 7.28 | 7.29 | 7.18 | 7.22 | - | -0.55% | 22,527 |
| Jun 6, 2025 | 7.29 | 7.29 | 7.21 | 7.26 | - | -0.27% | 21,003 |
| Jun 5, 2025 | 7.30 | 7.32 | 7.26 | 7.28 | - | - | 16,305 |
| Jun 4, 2025 | 7.29 | 7.31 | 7.22 | 7.28 | - | - | 20,767 |
| Jun 3, 2025 | 7.34 | 7.34 | 7.27 | 7.28 | - | 0.14% | 15,691 |
| Jun 2, 2025 | 7.26 | 7.35 | 7.26 | 7.27 | - | -1.09% | 23,966 |
| May 30, 2025 | 7.37 | 7.37 | 7.33 | 7.35 | - | -0.27% | 21,854 |
| May 29, 2025 | 7.34 | 7.37 | 7.33 | 7.37 | - | 0.55% | 12,250 |
| May 28, 2025 | 7.35 | 7.37 | 7.31 | 7.33 | - | 0.14% | 14,312 |
| May 27, 2025 | 7.36 | 7.39 | 7.31 | 7.32 | - | -0.95% | 19,558 |
| May 26, 2025 | 7.39 | 7.39 | 7.35 | 7.39 | - | 0.27% | 20,878 |
| May 23, 2025 | 7.39 | 7.39 | 7.35 | 7.37 | - | -0.27% | 22,941 |