Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario | ALZR11 | Bovespa | Fund |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.46 | 1.25% | 117.93 | 02:52:33 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 116.30 | 116.22 | 117.97 | 116.47 |
ALZR11 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 114.26 | 117.97 | 114.10 | 115.84 | 11,258 | 3.67 | 3.21% |
| 1 Month | 117.76 | 118.28 | 111.99 | 115.87 | 11,499 | 0.17 | 0.14% |
| 3 Months | 118.10 | 118.90 | 111.99 | 116.90 | 12,257 | -0.17 | -0.14% |
| 6 Months | 114.62 | 120.10 | 111.99 | 116.52 | 13,414 | 3.31 | 2.89% |
| 1 Year | 114.64 | 120.10 | 108.62 | 115.21 | 16,975 | 3.29 | 2.87% |
| 3 Years | 128.59 | 129.88 | 101.51 | 115.27 | 12,627 | -10.66 | -8.29% |
| 5 Years | 97.82 | 150.00 | 70.00 | 116.45 | 12,714 | 20.11 | 20.56% |
ALZR11 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 116.00 | -0.51 | -0.44% | 116.73 | 116.94 | 115.81 | 10,948 |
| 01 May 2024 | 116.51 | 0.88 | 0.76% | 115.72 | 116.97 | 115.63 | 13,230 |
| 30 Apr 2024 | 115.63 | 0.61 | 0.53% | 115.03 | 115.78 | 114.65 | 10,262 |
| 27 Apr 2024 | 115.02 | 0.76 | 0.67% | 114.26 | 115.50 | 114.10 | 10,590 |
| 26 Apr 2024 | 114.26 | 1.34 | 1.19% | 112.90 | 114.80 | 112.90 | 13,531 |
| 25 Apr 2024 | 112.92 | -0.83 | -0.73% | 113.65 | 113.90 | 111.99 | 17,070 |
| 24 Apr 2024 | 113.75 | -0.37 | -0.32% | 114.12 | 114.12 | 113.53 | 14,565 |
| 23 Apr 2024 | 114.12 | -0.88 | -0.77% | 114.92 | 115.23 | 114.00 | 14,384 |
| 20 Apr 2024 | 115.00 | -1.20 | -1.03% | 115.20 | 115.84 | 114.50 | 14,866 |
| 19 Apr 2024 | 116.20 | -0.65 | -0.56% | 116.76 | 117.18 | 116.20 | 8,772 |
| 18 Apr 2024 | 116.85 | -0.39 | -0.33% | 117.24 | 117.75 | 116.25 | 10,428 |
| 17 Apr 2024 | 117.24 | -0.20 | -0.17% | 117.44 | 117.80 | 116.80 | 11,505 |
| 16 Apr 2024 | 117.44 | -0.31 | -0.26% | 117.73 | 117.87 | 116.64 | 9,983 |
| 13 Apr 2024 | 117.75 | 0.64 | 0.55% | 117.18 | 117.89 | 117.18 | 8,788 |
| 12 Apr 2024 | 117.11 | 0.14 | 0.12% | 116.88 | 117.42 | 116.85 | 7,423 |
| 11 Apr 2024 | 116.97 | -0.82 | -0.70% | 117.79 | 117.90 | 116.00 | 12,294 |
| 10 Apr 2024 | 117.79 | 0.02 | 0.02% | 117.84 | 117.84 | 117.45 | 10,470 |
| 09 Apr 2024 | 117.77 | -0.22 | -0.19% | 117.99 | 118.10 | 117.25 | 10,487 |
| 06 Apr 2024 | 117.99 | 0.74 | 0.63% | 117.76 | 118.28 | 117.50 | 8,893 |
| 05 Apr 2024 | 117.25 | -0.80 | -0.68% | 117.95 | 118.24 | 116.90 | 12,206 |
| 04 Apr 2024 | 118.05 | -0.19 | -0.16% | 118.20 | 118.29 | 117.40 | 7,574 |
