Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios (BVMF:ARRI11)
Brazil · Delayed Price · Currency is BRL 6.70
+0.01 (0.15%)
Last updated: Mar 19, 2026, 4:17 PM GMT-3
BVMF:ARRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.70 | 6.78 | 6.67 | 6.70 | 6.70 | 0.15% | 19,673 |
| Mar 18, 2026 | 6.87 | 6.87 | 6.63 | 6.69 | 6.69 | -2.19% | 45,065 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.77 | 6.84 | 6.84 | -0.73% | 30,404 |
| Mar 16, 2026 | 6.80 | 6.89 | 6.79 | 6.89 | 6.89 | 0.73% | 21,930 |
| Mar 13, 2026 | 6.87 | 6.88 | 6.80 | 6.84 | 6.84 | 0.59% | 33,942 |
| Mar 12, 2026 | 6.78 | 6.89 | 6.73 | 6.80 | 6.80 | 0.29% | 29,047 |
| Mar 11, 2026 | 6.82 | 6.84 | 6.76 | 6.78 | 6.78 | -0.59% | 14,180 |
| Mar 10, 2026 | 6.82 | 6.83 | 6.77 | 6.82 | 6.82 | 0.44% | 15,875 |
| Mar 9, 2026 | 6.84 | 6.84 | 6.69 | 6.79 | 6.79 | -0.73% | 37,910 |
| Mar 6, 2026 | 6.97 | 7.02 | 6.80 | 6.84 | 6.84 | -1.58% | 44,309 |
| Mar 5, 2026 | 6.85 | 6.96 | 6.84 | 6.95 | 6.95 | 1.91% | 17,147 |
| Mar 4, 2026 | 6.69 | 6.84 | 6.68 | 6.82 | 6.82 | 1.94% | 15,420 |
| Mar 3, 2026 | 6.86 | 6.90 | 6.69 | 6.69 | 6.69 | -2.48% | 20,926 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.85 | 6.86 | 6.86 | -2.56% | 36,575 |
| Feb 27, 2026 | 6.89 | 7.07 | 6.89 | 7.04 | 6.95 | 2.18% | 33,127 |
| Feb 26, 2026 | 6.84 | 6.89 | 6.81 | 6.89 | 6.80 | 1.17% | 33,941 |
| Feb 25, 2026 | 6.81 | 6.83 | 6.78 | 6.81 | 6.72 | 0.44% | 19,978 |
| Feb 24, 2026 | 6.76 | 6.80 | 6.76 | 6.78 | 6.69 | 0.44% | 18,316 |
| Feb 23, 2026 | 6.77 | 6.80 | 6.72 | 6.75 | 6.66 | 0.75% | 42,423 |
| Feb 20, 2026 | 6.70 | 6.84 | 6.66 | 6.70 | 6.61 | 0.45% | 62,357 |
| Feb 19, 2026 | 6.68 | 6.68 | 6.65 | 6.67 | 6.58 | - | 28,934 |
| Feb 18, 2026 | 6.65 | 6.68 | 6.61 | 6.67 | 6.58 | 0.30% | 21,972 |
| Feb 13, 2026 | 6.64 | 6.66 | 6.62 | 6.65 | 6.56 | 0.61% | 26,021 |
| Feb 12, 2026 | 6.65 | 6.65 | 6.60 | 6.61 | 6.53 | -0.30% | 33,912 |
| Feb 11, 2026 | 6.65 | 6.66 | 6.62 | 6.63 | 6.55 | - | 21,656 |
| Feb 10, 2026 | 6.66 | 6.66 | 6.58 | 6.63 | 6.55 | 0.15% | 42,230 |
| Feb 9, 2026 | 6.65 | 6.66 | 6.61 | 6.62 | 6.54 | -0.30% | 48,320 |
| Feb 6, 2026 | 6.62 | 6.67 | 6.60 | 6.64 | 6.56 | 0.30% | 49,761 |
| Feb 5, 2026 | 6.63 | 6.64 | 6.60 | 6.62 | 6.54 | - | 19,192 |
| Feb 4, 2026 | 6.58 | 6.62 | 6.57 | 6.62 | 6.54 | 0.61% | 39,664 |
| Feb 3, 2026 | 6.60 | 6.62 | 6.57 | 6.58 | 6.50 | -0.45% | 69,662 |
| Feb 2, 2026 | 6.64 | 6.64 | 6.57 | 6.61 | 6.53 | -0.75% | 49,049 |
| Jan 30, 2026 | 6.66 | 6.69 | 6.65 | 6.66 | 6.49 | - | 44,362 |
| Jan 29, 2026 | 6.66 | 6.67 | 6.61 | 6.66 | 6.49 | 0.15% | 41,138 |
| Jan 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.48 | 0.76% | 49,166 |
| Jan 27, 2026 | 6.64 | 6.64 | 6.59 | 6.60 | 6.43 | -0.30% | 63,730 |
| Jan 26, 2026 | 6.64 | 6.65 | 6.58 | 6.62 | 6.45 | -0.15% | 78,920 |
| Jan 23, 2026 | 6.64 | 6.65 | 6.61 | 6.63 | 6.46 | - | 64,504 |
| Jan 22, 2026 | 6.64 | 6.65 | 6.58 | 6.63 | 6.46 | -0.15% | 92,054 |
| Jan 21, 2026 | 6.62 | 6.64 | 6.60 | 6.64 | 6.47 | 0.45% | 49,591 |
| Jan 20, 2026 | 6.63 | 6.63 | 6.59 | 6.61 | 6.44 | - | 40,578 |
| Jan 19, 2026 | 6.63 | 6.63 | 6.60 | 6.61 | 6.44 | -0.15% | 28,945 |
| Jan 16, 2026 | 6.61 | 6.63 | 6.59 | 6.62 | 6.45 | 0.15% | 35,543 |
| Jan 15, 2026 | 6.61 | 6.63 | 6.60 | 6.61 | 6.44 | 0.30% | 34,524 |
| Jan 14, 2026 | 6.60 | 6.62 | 6.57 | 6.59 | 6.42 | -0.15% | 18,618 |
| Jan 13, 2026 | 6.65 | 6.65 | 6.56 | 6.60 | 6.43 | -0.15% | 20,719 |
| Jan 12, 2026 | 6.60 | 6.63 | 6.57 | 6.61 | 6.44 | 0.15% | 36,913 |
| Jan 9, 2026 | 6.62 | 6.62 | 6.56 | 6.60 | 6.43 | - | 36,367 |
| Jan 8, 2026 | 6.62 | 6.62 | 6.57 | 6.60 | 6.43 | 0.30% | 47,965 |
| Jan 7, 2026 | 6.61 | 6.63 | 6.58 | 6.58 | 6.41 | -0.45% | 26,132 |