Alianza Trust Renda Imobiliaria

ALZR11
🏛️ brazil →
10.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 10.55 10.55 10.51 10.52 8.2K
10:05 10.54 10.54 10.50 10.51 2.0K
10:10 10.53 10.53 10.50 10.53 1.5K
10:15 10.53 10.53 10.50 10.50 2.8K
10:20 10.53 10.53 10.51 10.53 1.6K
10:25 10.51 10.54 10.51 10.54 1.5K
10:30 10.53 10.54 10.51 10.54 1.0K
10:35 10.54 10.54 10.52 10.54 0.9K
10:40 10.52 10.54 10.52 10.54 0.2K
10:45 10.54 10.54 10.52 10.54 1.4K
10:50 10.54 10.54 10.51 10.54 2.4K
10:55 10.54 10.54 10.52 10.53 0.6K
11:00 10.54 10.54 10.52 10.53 0.5K
11:05 10.53 10.54 10.52 10.52 2.4K
11:10 10.54 10.54 10.52 10.53 0.7K
11:15 10.52 10.54 10.51 10.54 2.2K
11:20 10.54 10.54 10.51 10.54 1.7K
11:25 10.54 10.54 10.52 10.54 0.6K
11:30 10.54 10.54 10.52 10.53 0.8K
11:35 10.53 10.55 10.52 10.54 2.8K
11:40 10.54 10.55 10.54 10.54 0.6K
11:45 10.54 10.56 10.54 10.56 3.9K
11:50 10.56 10.57 10.55 10.57 1.9K
11:55 10.57 10.57 10.55 10.57 1.4K
12:00 10.57 10.57 10.54 10.57 4.4K
12:05 10.57 10.57 10.55 10.57 0.3K
12:10 10.55 10.56 10.54 10.56 2.4K
12:15 10.56 10.56 10.53 10.54 1.8K
12:20 10.54 10.55 10.54 10.55 0.8K
12:25 10.55 10.55 10.53 10.55 0.6K
12:30 10.55 10.55 10.53 10.55 0.8K
12:35 10.55 10.55 10.53 10.55 0.5K
12:40 10.55 10.56 10.53 10.56 1.9K
12:45 10.56 10.56 10.55 10.56 2.1K
12:50 10.56 10.57 10.55 10.57 0.8K
12:55 10.57 10.57 10.54 10.56 0.5K
13:00 10.56 10.56 10.53 10.53 3.0K
13:05 10.55 10.55 10.53 10.53 0.9K
13:10 10.55 10.55 10.53 10.53 0.4K
13:15 10.53 10.55 10.53 10.54 1.2K
13:20 10.53 10.56 10.53 10.54 1.5K
13:25 10.56 10.56 10.54 10.54 0.5K
13:30 10.54 10.56 10.54 10.55 1.0K
13:35 10.55 10.55 10.54 10.55 0.2K
13:40 10.55 10.55 10.54 10.55 1.2K
13:45 10.55 10.56 10.54 10.56 1.2K
13:50 10.56 10.56 10.55 10.55 0.5K
13:55 10.56 10.56 10.55 10.56 0.2K
14:00 10.56 10.56 10.53 10.54 2.5K
14:05 10.54 10.55 10.53 10.55 0.4K
14:10 10.55 10.55 10.54 10.55 0.2K
14:15 10.55 10.56 10.54 10.56 2.3K
14:20 10.55 10.57 10.55 10.57 1.3K
14:25 10.57 10.57 10.55 10.55 0.4K
14:30 10.56 10.56 10.54 10.55 2.2K
14:35 10.55 10.55 10.53 10.55 0.5K
14:40 10.54 10.55 10.53 10.55 0.6K
14:45 10.55 10.56 10.53 10.56 0.6K
14:50 10.56 10.58 10.54 10.56 5.1K
14:55 10.56 10.56 10.53 10.55 1.2K
15:00 10.56 10.56 10.54 10.55 0.3K
15:05 10.55 10.56 10.54 10.56 0.8K
15:10 10.56 10.56 10.53 10.54 1.4K
15:15 10.55 10.55 10.53 10.55 0.3K
15:20 10.55 10.55 10.54 10.55 0.1K
15:25 10.53 10.55 10.53 10.55 0.9K
15:30 10.55 10.55 10.53 10.54 2.5K
15:35 10.55 10.55 10.52 10.52 2.5K
15:40 10.53 10.54 10.52 10.53 3.5K
15:45 10.53 10.53 10.52 10.52 0.5K
15:50 10.53 10.54 10.52 10.53 1.8K
15:55 10.52 10.53 10.52 10.53 1.4K
16:00 10.53 10.53 10.52 10.53 0.5K
16:05 10.52 10.53 10.52 10.52 0.3K
16:10 10.52 10.53 10.52 10.52 0.4K
16:15 10.53 10.53 10.52 10.53 0.5K
16:20 10.53 10.54 10.52 10.53 1.5K
16:25 10.53 10.54 10.53 10.53 0.3K
16:30 10.54 10.54 10.52 10.53 1.3K
16:35 10.52 10.53 10.51 10.53 2.3K
16:40 10.52 10.53 10.51 10.52 1.1K
16:45 10.52 10.53 10.52 10.52 1.5K
16:50 10.53 10.54 10.51 10.51 3.0K
16:55 10.50 10.50 10.50 10.50 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 10.60 10.65 10.56 10.62 0.1M
2025-09-30 10.60 10.63 10.55 10.62 0.1M
2025-09-29 10.55 10.57 10.51 10.55 0.2M
2025-09-26 10.55 10.58 10.51 10.53 0.1M
2025-09-25 10.53 10.58 10.51 10.54 0.1M
2025-09-24 10.50 10.55 10.48 10.50 0.1M
2025-09-23 10.50 10.59 10.50 10.52 0.1M
2025-09-22 10.50 10.58 10.50 10.50 0.1M
2025-09-19 10.50 10.63 10.47 10.49 0.2M
2025-09-18 10.66 10.67 10.60 10.61 0.1M
2025-09-17 10.62 10.69 10.61 10.63 0.2M
2025-09-16 10.60 10.70 10.59 10.61 0.2M
2025-09-15 10.50 10.62 10.50 10.58 0.2M
2025-09-12 10.47 10.52 10.45 10.48 0.2M
2025-09-11 10.45 10.53 10.38 10.41 0.2M
2025-09-10 10.44 10.54 10.38 10.43 0.2M
2025-09-09 10.39 10.47 10.36 10.43 0.2M
2025-09-08 10.31 10.38 10.28 10.38 0.2M
2025-09-05 10.17 10.31 10.16 10.26 0.2M
2025-09-04 10.19 10.27 10.13 10.15 0.2M
2025-09-03 10.19 10.22 10.15 10.18 0.1M
2025-09-02 10.14 10.20 10.12 10.18 0.2M
2025-09-01 10.12 10.15 10.08 10.14 0.2M
2025-08-29 10.02 10.14 10.02 10.14 0.1M
2025-08-28 10.01 10.04 10.00 10.03 0.1M
2025-08-27 10.03 10.05 10.00 10.02 0.2M
2025-08-26 10.02 10.03 10.00 10.00 0.2M
2025-08-25 10.02 10.04 9.98 10.00 0.1M
2025-08-22 10.05 10.05 9.98 9.99 0.1M
2025-08-21 10.00 10.02 9.98 10.00 0.1M
2025-08-20 10.00 10.01 9.96 10.00 0.1M
2025-08-19 10.02 10.05 9.96 10.01 0.1M
2025-08-18 10.00 10.03 9.95 10.02 0.1M
2025-08-15 10.00 10.07 9.87 10.00 0.2M
2025-08-14 9.97 10.01 9.93 9.98 0.1M
2025-08-13 9.96 10.00 9.94 9.97 0.1M
2025-08-12 9.96 9.97 9.92 9.94 0.1M
2025-08-11 10.04 10.07 9.98 10.03 0.2M
2025-08-08 10.00 10.05 9.98 10.05 0.1M
2025-08-07 10.08 10.08 9.98 9.98 0.1M
2025-08-06 10.07 10.09 10.01 10.05 0.1M
2025-08-05 10.02 10.08 9.99 10.02 0.1M
2025-08-04 9.93 10.09 9.93 10.05 0.2M
2025-08-01 10.02 10.26 9.96 9.99 0.1M
2025-07-31 10.00 10.03 9.93 10.02 0.1M
2025-07-30 9.93 9.99 9.89 9.93 0.1M
2025-07-29 9.99 10.00 9.90 9.93 0.1M
2025-07-28 10.05 10.05 9.94 9.94 0.2M
2025-07-25 10.00 10.03 9.93 10.00 0.1M
2025-07-24 9.98 10.00 9.95 9.98 0.1M
2025-07-23 9.98 10.01 9.95 9.98 0.1M
2025-07-22 10.04 10.04 9.95 9.96 0.1M
2025-07-21 10.11 10.14 9.93 10.00 0.2M
2025-07-18 10.14 10.14 10.06 10.11 0.1M
2025-07-17 10.15 10.15 10.06 10.12 0.1M
2025-07-16 10.12 10.15 10.08 10.13 0.1M
2025-07-15 10.10 10.15 10.06 10.11 0.1M
2025-07-14 10.11 10.14 10.04 10.06 0.2M
2025-07-11 10.20 10.22 10.12 10.20 0.1M
2025-07-10 10.17 10.20 10.11 10.18 0.1M
2025-07-09 10.24 10.29 10.11 10.19 0.2M
2025-07-08 10.23 10.28 10.19 10.22 0.1M
2025-07-07 10.24 10.28 10.20 10.22 0.1M
2025-07-04 10.24 10.25 10.20 10.24 0.1M
2025-07-03 10.27 10.29 10.17 10.24 0.2M
2025-07-02 10.23 10.28 10.17 10.20 0.2M
2025-07-01 10.11 10.25 10.05 10.16 0.2M
2025-06-30 10.05 10.15 10.00 10.11 0.2M
2025-06-27 10.02 10.08 10.00 10.07 0.1M
2025-06-26 10.04 10.04 9.98 10.02 0.2M
2025-06-25 10.05 10.08 10.00 10.00 0.2M
2025-06-24 10.02 10.08 10.01 10.06 0.2M
2025-06-23 10.12 10.15 10.04 10.05 0.2M
2025-06-20 10.12 10.15 10.08 10.15 0.1M
2025-06-18 10.12 10.19 10.03 10.11 0.2M
2025-06-17 10.07 10.11 10.05 10.11 0.1M
2025-06-16 10.07 10.12 10.03 10.04 0.2M
2025-06-13 10.02 10.11 9.96 10.03 0.2M
2025-06-12 10.03 10.03 9.98 10.01 0.1M
2025-06-11 10.03 10.08 9.98 10.03 0.1M
2025-06-10 10.10 10.14 10.06 10.11 0.1M
2025-06-09 10.18 10.18 10.08 10.08 0.1M
2025-06-06 10.10 10.17 10.09 10.15 0.1M
2025-06-05 10.12 10.17 10.10 10.10 0.1M
2025-06-04 10.18 10.20 10.11 10.11 0.1M
2025-06-03 10.09 10.29 10.07 10.18 0.5M
2025-06-02 10.05 10.10 10.02 10.04 0.2M
2025-05-30 10.04 10.08 10.01 10.04 0.1M
2025-05-29 10.04 10.05 10.01 10.01 0.1M
2025-05-28 10.03 10.07 10.00 10.02 0.1M
2025-05-27 10.04 10.08 10.00 10.02 0.1M
2025-05-26 10.07 10.08 9.99 9.99 0.2M
2025-05-23 10.02 10.07 10.00 10.07 0.1M
2025-05-22 10.05 10.08 10.00 10.00 0.1M
2025-05-21 10.03 10.05 9.99 10.05 0.1M
2025-05-20 10.00 10.04 9.96 10.03 0.2M
2025-05-19 10.12 10.12 9.96 9.99 0.2M
2025-05-16 10.08 10.12 10.02 10.12 0.1M
2025-05-15 9.99 10.10 9.97 10.08 0.1M
2025-05-14 9.96 10.00 9.92 9.99 0.2M
2025-05-13 9.91 9.95 9.88 9.92 0.1M
2025-05-12 9.94 9.95 9.88 9.88 0.2M
2025-05-09 10.02 10.03 9.93 10.02 0.2M
2025-05-08 9.99 10.04 9.93 9.96 0.1M
2025-05-07 9.95 9.99 9.91 9.96 0.2M
2025-05-06 9.97 10.08 9.81 9.92 0.3M
2025-05-05 9.91 10.07 9.91 9.96 0.5M
2025-05-02 9.80 9.90 9.80 9.90 0.3M
2025-04-30 9.80 9.87 9.76 9.80 0.3M
2025-04-29 9.78 9.82 9.78 9.81 0.2M
2025-04-28 9.82 9.89 9.77 9.78 0.2M
2025-04-25 9.78 9.83 9.76 9.82 0.3M
2025-04-24 9.80 9.84 9.75 9.77 0.2M
2025-04-23 9.75 9.84 9.74 9.77 0.3M
2025-04-22 9.74 9.80 9.73 9.75 0.3M
2025-04-17 9.74 9.77 9.69 9.74 0.2M
2025-04-16 9.75 9.76 9.69 9.69 0.2M
2025-04-15 9.68 9.76 9.67 9.69 0.3M
2025-04-14 9.58 9.75 9.56 9.73 0.3M
2025-04-11 9.60 9.61 9.52 9.55 0.2M
2025-04-10 9.56 9.61 9.47 9.60 0.2M
2025-04-09 9.47 9.56 9.40 9.56 0.2M
2025-04-08 9.51 9.61 9.50 9.56 0.3M
2025-04-07 9.61 9.62 9.41 9.50 0.4M
2025-04-04 9.69 9.70 9.54 9.62 0.5M
2025-04-03 9.77 9.81 9.67 9.70 0.5M
2025-04-02 9.93 9.97 9.73 9.78 1.2M
2025-04-01 10.04 10.09 9.95 10.01 0.2M
2025-03-31 9.95 10.11 9.95 10.04 0.2M
2025-03-28 9.92 9.95 9.92 9.94 0.1M
2025-03-27 9.89 9.94 9.89 9.92 0.1M
2025-03-26 9.95 9.95 9.89 9.89 0.1M
2025-03-25 9.92 9.95 9.89 9.93 0.1M
2025-03-24 9.93 9.99 9.89 9.89 0.1M
2025-03-21 9.91 9.97 9.89 9.92 0.2M
2025-03-20 9.93 9.97 9.89 9.91 0.2M
2025-03-19 9.91 9.98 9.82 9.93 0.2M
2025-03-18 9.91 10.00 9.89 9.98 0.1M
2025-03-17 9.85 9.92 9.85 9.90 0.1M
2025-03-14 9.81 9.93 9.76 9.85 0.2M
2025-03-13 9.84 9.85 9.70 9.81 0.1M
2025-03-12 9.84 9.93 9.84 9.85 0.1M
2025-03-11 9.85 9.89 9.82 9.84 0.1M
2025-03-10 9.79 9.89 9.79 9.83 0.2M
2025-03-07 9.74 9.83 9.65 9.79 0.1M
2025-03-06 9.60 9.70 9.60 9.65 0.1M
2025-03-05 9.61 9.72 9.54 9.60 0.2M
2025-02-28 9.61 9.72 9.59 9.61 0.1M
2025-02-27 9.64 9.64 9.58 9.62 0.1M
2025-02-26 9.63 9.66 9.57 9.57 0.1M
2025-02-25 9.54 9.64 9.50 9.63 0.1M
2025-02-24 9.54 9.54 9.48 9.54 0.2M
2025-02-21 9.51 9.55 9.47 9.50 0.1M
2025-02-20 9.51 9.51 9.36 9.50 0.3M
2025-02-19 9.59 9.62 9.50 9.51 0.1M
2025-02-18 9.58 9.64 9.57 9.59 0.1M
2025-02-17 9.56 9.66 9.56 9.58 0.3M
2025-02-14 9.57 9.72 9.56 9.65 0.2M
2025-02-13 9.58 9.69 9.51 9.56 0.2M
2025-02-12 9.39 9.56 9.39 9.55 0.1M
2025-02-11 9.39 9.42 9.38 9.39 0.1M
2025-02-10 9.39 9.43 9.37 9.39 0.1M
2025-02-07 9.39 9.43 9.37 9.39 0.1M
2025-02-06 9.40 9.44 9.37 9.39 0.1M
2025-02-05 9.50 9.50 9.37 9.40 0.1M
2025-02-04 9.42 9.50 9.33 9.50 0.3M
2025-02-03 9.71 9.71 9.37 9.42 0.3M
2025-01-31 9.58 9.74 9.58 9.71 0.1M
2025-01-30 9.56 9.61 9.51 9.58 0.1M
2025-01-29 9.55 9.59 9.46 9.56 0.1M
2025-01-28 9.62 9.65 9.47 9.55 0.1M
2025-01-27 9.62 9.66 9.58 9.62 0.1M
2025-01-24 9.57 9.64 9.56 9.62 0.1M
2025-01-23 9.62 9.66 9.55 9.57 0.1M
2025-01-22 9.63 9.66 9.56 9.62 0.1M
2025-01-21 9.61 9.66 9.60 9.63 0.1M
2025-01-20 9.61 9.61 9.53 9.61 0.1M
2025-01-17 9.73 9.73 9.50 9.56 0.3M
2025-01-16 9.80 9.85 9.75 9.75 0.1M
2025-01-15 9.77 9.86 9.73 9.80 0.1M
2025-01-14 9.85 9.85 9.73 9.78 0.1M
2025-01-13 9.81 9.86 9.69 9.86 0.1M
2025-01-10 9.78 9.82 9.76 9.81 0.1M
2025-01-09 9.83 9.83 9.73 9.78 0.1M
2025-01-08 9.89 9.89 9.77 9.83 0.1M
2025-01-07 9.73 9.94 9.72 9.89 0.3M
2025-01-06 9.73 9.76 9.63 9.73 0.1M
2025-01-03 9.74 9.80 9.71 9.73 0.1M
2025-01-02 9.82 9.82 9.69 9.74 0.1M