Santander Renda De Alugueis Fundo Investimento Imobiliarios (BVMF:SARE11)
Brazil · Delayed Price · Currency is BRL 4.750
0.00 (0.00%)
Last updated: Mar 9, 2026, 10:00 AM GMT-3
BVMF:SARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.76 | 4.80 | 4.69 | 4.75 | 4.75 | -0.42% | 640,832 |
| Oct 22, 2025 | 4.74 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 319,445 |
| Oct 21, 2025 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.21% | 258,847 |
| Oct 20, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.84% | 145,637 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.73 | 4.79 | 4.79 | 0.84% | 361,717 |
| Oct 16, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | -0.42% | 137,947 |
| Oct 15, 2025 | 4.73 | 4.79 | 4.73 | 4.77 | 4.77 | - | 67,235 |
| Oct 14, 2025 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 0.63% | 250,582 |
| Oct 13, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.63% | 45,744 |
| Oct 10, 2025 | 4.70 | 4.78 | 4.70 | 4.77 | 4.77 | 0.21% | 89,133 |
| Oct 9, 2025 | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 0.21% | 40,219 |
| Oct 8, 2025 | 4.72 | 4.77 | 4.72 | 4.75 | 4.75 | 0.64% | 86,641 |
| Oct 7, 2025 | 4.70 | 4.77 | 4.70 | 4.72 | 4.72 | -0.63% | 248,096 |
| Oct 6, 2025 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | -0.21% | 116,590 |
| Oct 3, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 45,860 |
| Oct 2, 2025 | 4.78 | 4.78 | 4.73 | 4.74 | 4.74 | -1.04% | 35,951 |
| Oct 1, 2025 | 4.66 | 4.80 | 4.66 | 4.79 | 4.79 | 2.57% | 421,725 |
| Sep 30, 2025 | 4.72 | 4.76 | 4.67 | 4.67 | 4.67 | -1.06% | 79,869 |
| Sep 29, 2025 | 4.72 | 4.77 | 4.70 | 4.72 | 4.72 | - | 75,713 |
| Sep 26, 2025 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | 0.21% | 81,631 |
| Sep 25, 2025 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -0.21% | 68,617 |
| Sep 24, 2025 | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | 0.21% | 66,538 |
| Sep 23, 2025 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.21% | 99,358 |
| Sep 22, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | -0.21% | 96,239 |
| Sep 19, 2025 | 4.72 | 4.76 | 4.71 | 4.73 | 4.73 | 0.85% | 99,013 |
| Sep 18, 2025 | 4.68 | 4.73 | 4.68 | 4.69 | 4.69 | - | 198,418 |
| Sep 17, 2025 | 4.72 | 4.72 | 4.67 | 4.69 | 4.69 | - | 124,279 |
| Sep 16, 2025 | 4.68 | 4.73 | 4.65 | 4.69 | 4.69 | 0.21% | 65,388 |
| Sep 15, 2025 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | - | 50,560 |
| Sep 12, 2025 | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 123,682 |
| Sep 11, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | 0.21% | 45,599 |
| Sep 10, 2025 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | 76,761 |
| Sep 9, 2025 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | -0.64% | 35,023 |
| Sep 8, 2025 | 4.65 | 4.67 | 4.62 | 4.67 | 4.67 | 0.43% | 34,731 |
| Sep 5, 2025 | 4.63 | 4.68 | 4.61 | 4.65 | 4.65 | - | 49,858 |
| Sep 4, 2025 | 4.61 | 4.70 | 4.56 | 4.65 | 4.65 | 0.87% | 86,775 |
| Sep 3, 2025 | 4.63 | 4.63 | 4.56 | 4.61 | 4.61 | - | 58,164 |
| Sep 2, 2025 | 4.61 | 4.64 | 4.61 | 4.61 | 4.61 | - | 18,143 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | -3.76% | 68,749 |
| Aug 29, 2025 | 4.52 | 4.79 | 4.52 | 4.79 | 4.79 | 5.04% | 101,685 |
| Aug 28, 2025 | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | 0.22% | 87,879 |
| Aug 27, 2025 | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | - | 126,370 |
| Aug 26, 2025 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | - | 31,796 |
| Aug 25, 2025 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | 0.44% | 60,806 |
| Aug 22, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 1.34% | 103,321 |
| Aug 21, 2025 | 4.52 | 4.55 | 4.46 | 4.47 | 4.47 | -1.54% | 110,601 |
| Aug 20, 2025 | 4.50 | 4.56 | 4.50 | 4.54 | 4.54 | 0.89% | 90,229 |
| Aug 19, 2025 | 4.54 | 4.58 | 4.45 | 4.50 | 4.50 | -1.53% | 126,442 |
| Aug 18, 2025 | 4.59 | 4.60 | 4.53 | 4.57 | 4.57 | 0.66% | 86,272 |
| Aug 15, 2025 | 4.54 | 4.59 | 4.51 | 4.54 | 4.54 | -0.44% | 90,992 |