Reit Recebiveis

ARRI11
🏛️ brazil →
6.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.79 8.80 8.63 8.70 0.1M
2021-12-29 8.72 8.74 8.63 8.71 0.0M
2021-12-28 8.55 8.75 8.53 8.62 0.1M
2021-12-27 8.41 8.55 8.41 8.55 0.0M
2021-12-23 8.37 8.42 8.36 8.41 0.0M
2021-12-22 8.39 8.43 8.27 8.32 0.1M
2021-12-21 8.35 8.43 8.35 8.39 0.0M
2021-12-20 8.34 8.41 8.34 8.41 0.1M
2021-12-17 8.26 8.38 8.20 8.34 0.0M
2021-12-16 8.35 8.38 8.18 8.26 0.1M
2021-12-15 8.33 8.37 8.30 8.35 0.0M
2021-12-14 8.35 8.39 8.26 8.30 0.0M
2021-12-13 8.42 8.43 8.35 8.35 0.1M
2021-12-10 8.38 8.42 8.35 8.42 0.0M
2021-12-09 8.41 8.41 8.34 8.35 0.0M
2021-12-08 8.30 8.44 8.30 8.34 0.0M
2021-12-07 8.13 8.29 8.13 8.25 0.0M
2021-12-06 8.13 8.15 8.04 8.13 0.1M
2021-12-03 8.14 8.17 8.09 8.13 0.0M
2021-12-02 8.22 8.23 8.08 8.14 0.0M
2021-12-01 8.24 8.24 8.10 8.17 0.0M
2021-11-30 8.06 8.25 8.04 8.24 0.0M
2021-11-29 8.14 8.28 8.04 8.06 0.1M
2021-11-26 8.21 8.29 8.13 8.14 0.0M
2021-11-25 8.19 8.25 8.14 8.22 0.0M
2021-11-24 8.20 8.20 8.13 8.16 0.0M
2021-11-23 8.22 8.22 8.13 8.13 0.0M
2021-11-22 8.18 8.28 8.13 8.22 0.0M
2021-11-19 8.12 8.22 8.11 8.17 0.0M
2021-11-18 8.03 8.20 8.03 8.08 0.0M
2021-11-17 8.03 8.06 8.03 8.04 0.0M
2021-11-16 8.04 8.06 8.00 8.03 0.0M
2021-11-12 8.01 8.13 7.93 8.00 0.0M
2021-11-11 8.00 8.04 7.96 8.01 0.0M
2021-11-10 8.13 8.13 7.91 8.00 0.1M
2021-11-09 8.19 8.21 8.04 8.10 0.0M
2021-11-08 8.30 8.31 7.97 8.16 0.1M
2021-11-05 8.31 8.31 8.22 8.30 0.0M
2021-11-04 8.31 8.31 8.18 8.22 0.0M
2021-11-03 8.39 8.40 8.30 8.32 0.0M
2021-11-01 8.31 8.43 8.15 8.39 0.0M
2021-10-29 8.26 8.31 8.15 8.31 0.0M
2021-10-28 8.06 8.23 8.06 8.17 0.1M
2021-10-27 8.17 8.18 7.70 8.06 0.1M
2021-10-26 8.18 8.18 8.10 8.18 0.0M
2021-10-25 8.34 8.34 8.18 8.18 0.1M
2021-10-22 8.38 8.38 8.27 8.34 0.0M
2021-10-21 8.42 8.44 8.38 8.38 0.0M
2021-10-20 8.43 8.43 8.32 8.42 0.0M
2021-10-19 8.44 8.44 8.37 8.43 0.0M
2021-10-18 8.44 8.44 8.39 8.41 0.0M
2021-10-15 8.44 8.44 8.43 8.44 0.0M
2021-10-14 8.47 8.53 8.44 8.44 0.0M
2021-10-13 8.30 8.46 8.29 8.43 0.0M
2021-10-11 8.36 8.41 8.19 8.25 0.1M
2021-10-08 8.40 8.40 8.27 8.36 0.0M
2021-10-07 8.49 8.49 8.38 8.40 0.0M
2021-10-06 8.35 8.49 8.34 8.49 0.0M
2021-10-05 8.51 8.51 8.31 8.35 0.0M
2021-10-04 8.41 8.57 8.33 8.36 0.0M
2021-10-01 8.50 8.50 8.40 8.41 0.0M
2021-09-30 8.31 8.35 8.27 8.30 0.0M
2021-09-29 8.34 8.37 8.27 8.31 0.0M
2021-09-28 8.38 8.38 8.34 8.34 0.0M
2021-09-27 8.38 8.38 8.30 8.33 0.0M
2021-09-24 8.38 8.39 8.35 8.38 0.0M
2021-09-23 8.37 8.39 8.30 8.38 0.0M
2021-09-22 8.41 8.41 8.33 8.37 0.0M
2021-09-21 8.42 8.42 8.31 8.31 0.0M
2021-09-20 8.37 8.42 8.32 8.34 0.0M
2021-09-17 8.40 8.42 8.35 8.36 0.0M
2021-09-16 8.49 8.49 8.35 8.40 0.0M
2021-09-15 8.39 8.49 8.39 8.44 0.0M
2021-09-14 8.39 8.47 8.39 8.39 0.0M
2021-09-13 8.52 8.52 8.35 8.38 0.0M
2021-09-10 8.38 8.52 8.38 8.48 0.0M
2021-09-09 8.50 8.50 8.37 8.38 0.0M
2021-09-08 8.33 8.52 8.33 8.42 0.0M
2021-09-06 8.53 8.60 8.26 8.32 0.0M
2021-09-03 8.53 8.56 8.48 8.53 0.0M
2021-09-02 8.52 8.53 8.46 8.52 0.0M
2021-09-01 8.60 8.60 8.45 8.46 0.0M
2021-08-31 8.40 8.60 8.40 8.60 0.0M
2021-08-30 8.43 8.45 8.40 8.40 0.0M
2021-08-27 8.40 8.43 8.36 8.43 0.0M
2021-08-26 8.44 8.44 8.40 8.40 0.0M
2021-08-25 8.40 8.44 8.40 8.44 0.0M
2021-08-24 8.40 8.43 8.31 8.40 0.0M
2021-08-23 8.40 8.40 8.31 8.38 0.0M
2021-08-20 8.39 8.40 8.27 8.33 0.0M
2021-08-19 8.44 8.44 8.23 8.39 0.0M
2021-08-18 8.43 8.45 8.42 8.43 0.0M
2021-08-17 8.44 8.44 8.36 8.42 0.0M
2021-08-16 8.43 8.44 8.33 8.44 0.0M
2021-08-13 8.37 8.44 8.32 8.43 0.0M
2021-08-12 8.36 8.44 8.32 8.43 0.0M
2021-08-11 8.42 8.44 8.32 8.35 0.1M
2021-08-10 8.57 8.60 8.42 8.44 0.1M
2021-08-09 8.67 8.67 8.58 8.61 0.0M
2021-08-06 8.67 8.67 8.59 8.64 0.0M
2021-08-05 8.67 8.67 8.57 8.67 0.0M
2021-08-04 8.61 8.67 8.54 8.67 0.0M
2021-08-03 8.61 8.61 8.48 8.61 0.0M
2021-08-02 8.73 8.86 8.57 8.57 0.1M
2021-07-30 9.50 9.55 9.13 9.54 0.0M
2021-07-29 9.42 9.50 9.38 9.47 0.0M
2021-07-28 9.32 9.54 9.30 9.42 0.0M
2021-07-27 9.17 9.29 9.11 9.29 0.0M
2021-07-26 9.13 9.13 8.50 9.06 0.0M
2021-07-23 9.09 9.23 8.96 9.01 0.0M
2021-07-22 9.21 9.21 9.19 9.19 0.0M
2021-07-21 9.05 9.29 9.05 9.21 0.0M
2021-07-20 9.02 9.05 8.96 9.05 0.0M
2021-07-19 9.03 9.03 8.91 9.02 0.0M
2021-07-16 9.04 9.04 8.99 9.02 0.0M
2021-07-15 9.03 9.03 9.00 9.03 0.0M
2021-07-14 9.00 9.03 8.97 9.00 0.0M
2021-07-13 9.03 9.05 9.00 9.00 0.0M
2021-07-12 8.96 9.03 8.96 9.02 0.0M
2021-07-08 8.71 9.00 8.71 8.99 0.0M
2021-07-07 8.71 8.96 8.71 8.95 0.0M
2021-07-06 8.71 8.73 8.67 8.71 0.0M
2021-07-05 8.68 8.75 8.63 8.64 0.0M
2021-07-02 8.60 8.65 8.60 8.62 0.0M
2021-07-01 8.63 8.63 8.52 8.60 0.0M
2021-06-30 8.31 8.44 8.31 8.44 0.0M
2021-06-29 8.38 8.48 8.24 8.31 0.0M
2021-06-28 8.48 8.48 8.19 8.38 0.0M
2021-06-25 8.64 8.64 8.24 8.48 0.0M
2021-06-24 8.40 8.56 8.40 8.56 0.0M
2021-06-23 8.40 8.40 8.32 8.39 0.0M
2021-06-22 8.39 8.40 8.31 8.40 0.0M
2021-06-21 8.38 8.39 8.28 8.39 0.0M
2021-06-18 8.38 8.38 8.35 8.38 0.0M
2021-06-17 8.40 8.40 8.37 8.37 0.0M
2021-06-16 8.36 8.44 8.31 8.36 0.0M
2021-06-15 8.40 8.40 8.33 8.35 0.0M
2021-06-14 8.40 8.47 8.36 8.40 0.0M
2021-06-11 8.40 8.44 8.33 8.34 0.0M
2021-06-10 8.44 8.44 8.37 8.40 0.0M
2021-06-09 8.39 8.44 8.36 8.37 0.0M
2021-06-08 8.46 8.46 8.30 8.36 0.0M
2021-06-07 8.48 8.48 8.43 8.47 0.0M
2021-06-04 8.44 8.48 8.33 8.48 0.0M
2021-06-02 8.29 8.47 8.28 8.44 0.0M
2021-06-01 8.32 8.37 8.23 8.28 0.0M
2021-05-31 8.24 8.34 8.20 8.20 0.1M
2021-05-28 8.23 8.24 8.19 8.24 0.0M
2021-05-27 8.24 8.24 8.19 8.23 0.0M
2021-05-26 8.23 8.23 8.18 8.23 0.0M
2021-05-25 8.23 8.23 8.16 8.23 0.0M
2021-05-24 8.26 8.26 8.18 8.23 0.0M
2021-05-21 8.58 8.58 8.23 8.24 0.0M
2021-05-20 8.49 8.61 8.49 8.58 0.0M
2021-05-19 8.30 8.49 8.30 8.49 0.0M
2021-05-18 8.23 8.33 8.19 8.27 0.0M
2021-05-17 8.28 8.28 8.13 8.23 0.0M
2021-05-14 8.69 8.74 8.25 8.28 0.0M
2021-05-13 8.52 8.86 8.36 8.59 0.0M
2021-05-12 8.59 8.59 8.46 8.57 0.0M
2021-05-11 8.54 8.77 8.52 8.52 0.0M
2021-05-10 8.67 8.67 8.36 8.54 0.0M
2021-05-07 8.67 8.77 8.65 8.65 0.0M
2021-05-06 8.73 8.84 8.63 8.66 0.0M
2021-05-05 8.75 9.02 8.75 8.94 0.0M
2021-05-04 8.71 9.02 8.71 8.73 0.0M
2021-05-03 8.67 8.90 8.52 8.71 0.0M
2021-04-30 8.51 8.84 8.42 8.84 0.0M
2021-04-29 8.51 8.51 8.41 8.51 0.0M
2021-04-28 8.39 8.51 8.36 8.51 0.0M
2021-04-27 8.35 8.50 8.27 8.36 0.0M
2021-04-26 8.33 8.35 8.26 8.27 0.0M
2021-04-23 8.27 8.43 8.12 8.35 0.0M
2021-04-22 8.31 8.31 8.20 8.27 0.0M
2021-04-20 8.25 8.35 8.23 8.33 0.0M
2021-04-19 8.02 8.43 8.02 8.35 0.0M
2021-04-16 8.17 8.19 8.16 8.18 0.0M
2021-04-15 7.89 8.17 7.89 8.17 0.0M
2021-04-14 8.08 8.12 7.73 8.09 0.0M
2021-04-13 8.04 8.04 7.81 8.03 0.0M
2021-04-12 8.15 8.15 7.88 8.04 0.0M
2021-04-09 8.15 8.15 7.88 8.12 0.0M
2021-04-08 7.80 8.16 7.70 8.16 0.0M
2021-04-07 7.81 7.81 7.69 7.76 0.0M
2021-04-06 7.79 7.81 7.70 7.78 0.0M
2021-04-05 7.78 7.79 7.72 7.79 0.0M
2021-04-01 7.80 7.80 7.69 7.78 0.0M
2021-03-31 7.66 7.70 7.60 7.70 0.0M
2021-03-30 7.69 7.69 7.65 7.66 0.0M
2021-03-29 7.69 7.69 7.57 7.68 0.0M
2021-03-26 7.56 7.69 7.55 7.69 0.0M
2021-03-25 7.44 7.56 7.44 7.56 0.0M
2021-03-24 7.39 7.44 7.37 7.44 0.0M
2021-03-23 7.41 7.44 7.39 7.39 0.0M
2021-03-22 7.39 7.44 7.39 7.44 0.0M
2021-03-19 7.40 7.43 7.39 7.39 0.0M
2021-03-18 7.41 7.44 7.33 7.44 0.0M
2021-03-17 7.44 7.45 7.37 7.44 0.0M
2021-03-16 7.42 7.45 7.37 7.38 0.0M
2021-03-15 7.41 7.42 7.34 7.42 0.0M
2021-03-12 7.36 7.36 7.28 7.36 0.0M
2021-03-11 7.37 7.37 7.29 7.32 0.0M
2021-03-10 7.45 7.49 7.32 7.32 0.0M
2021-03-09 7.48 7.51 7.37 7.45 0.0M
2021-03-08 7.41 7.56 7.33 7.33 0.0M
2021-03-05 7.33 7.61 7.33 7.33 0.0M
2021-03-04 7.63 7.68 7.33 7.33 0.0M
2021-03-03 7.68 7.68 7.36 7.65 0.0M
2021-03-02 7.49 7.69 7.43 7.69 0.0M
2021-03-01 7.70 7.70 7.52 7.53 0.0M
2021-02-26 7.63 7.71 7.62 7.71 0.0M
2021-02-25 7.63 7.71 7.63 7.63 0.0M
2021-02-24 7.56 7.63 7.54 7.63 0.0M
2021-02-23 7.52 7.56 7.50 7.56 0.0M
2021-02-22 7.44 7.52 7.41 7.52 0.0M
2021-02-19 7.52 7.52 7.37 7.40 0.0M
2021-02-18 7.48 7.55 7.40 7.52 0.0M
2021-02-17 7.47 7.48 7.44 7.48 0.0M
2021-02-12 7.48 7.48 7.47 7.48 0.0M
2021-02-11 7.42 7.48 7.33 7.48 0.0M
2021-02-10 7.38 7.48 7.25 7.33 0.0M
2021-02-09 7.44 7.48 7.18 7.32 0.0M
2021-02-08 7.40 7.63 7.25 7.25 0.0M
2021-02-05 7.40 7.42 7.37 7.40 0.0M
2021-02-04 7.33 7.40 7.33 7.40 0.0M
2021-02-03 7.29 7.40 7.22 7.40 0.0M
2021-02-02 7.33 7.33 7.20 7.29 0.0M
2021-02-01 7.18 7.40 7.18 7.37 0.0M
2021-01-29 7.08 7.16 7.01 7.16 0.0M
2021-01-28 7.01 7.31 7.01 7.08 0.0M
2021-01-27 6.99 7.03 6.98 7.01 0.0M
2021-01-26 6.93 6.99 6.93 6.94 0.0M
2021-01-22 6.93 6.93 6.86 6.93 0.0M
2021-01-21 6.93 6.93 6.86 6.93 0.0M
2021-01-20 6.87 6.93 6.86 6.93 0.0M
2021-01-19 6.97 6.99 6.87 6.93 0.0M
2021-01-18 6.87 6.96 6.87 6.96 0.0M
2021-01-15 6.90 6.92 6.81 6.92 0.0M
2021-01-14 6.93 6.93 6.86 6.86 0.0M
2021-01-13 6.90 6.99 6.90 6.90 0.0M
2021-01-12 6.93 6.96 6.86 6.86 0.0M
2021-01-11 6.93 6.93 6.86 6.93 0.0M
2021-01-08 6.86 6.92 6.86 6.86 0.0M
2021-01-07 6.74 6.93 6.74 6.78 0.0M
2021-01-06 6.86 6.86 6.74 6.74 0.0M
2021-01-05 6.91 6.91 6.84 6.86 0.0M
2021-01-04 6.91 6.91 6.71 6.86 0.0M