Australia markets closed

Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios (ARRI11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.18+0.10 (+1.10%)
At close: 04:54PM BRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20249.089.189.029.189.18102,686
27 June 20249.049.089.019.089.08190,535
26 June 20249.049.049.009.049.04148,444
25 June 20249.029.048.978.998.99156,911
24 June 20249.059.059.009.039.0329,598
21 June 20249.059.059.019.059.0513,670
20 June 20249.059.058.989.049.0419,659
19 June 20249.039.059.029.059.0517,001
18 June 20249.049.059.009.059.0514,979
17 June 20249.059.058.989.059.0528,388
14 June 20249.049.058.999.059.0519,766
13 June 20249.049.058.989.059.0526,140
12 June 20249.039.059.009.059.0529,794
11 June 20249.049.059.009.029.0217,933
10 June 20249.059.069.019.049.0416,986
07 June 20249.089.089.029.059.0513,256
06 June 20248.999.048.989.019.0136,684
05 June 20249.029.048.999.019.0119,997
04 June 20249.069.089.009.029.0223,011
03 June 20248.979.088.939.089.0837,307
03 June 20240.105 Dividend
31 May 20249.049.099.049.088.98314,455
29 May 20249.099.099.039.098.9918,262
28 May 20249.109.109.039.108.9930,804
27 May 20249.099.109.069.108.9946,956
24 May 20249.109.109.069.088.9811,293
23 May 20249.099.109.079.108.99195,591
22 May 20249.069.109.069.098.9813,660
21 May 20249.079.109.059.108.9923,841
20 May 20249.099.109.049.078.9733,204
17 May 20249.099.099.049.098.9821,671
16 May 20249.079.079.049.048.9414,630
15 May 20249.049.129.039.078.9727,347
14 May 20249.049.119.019.028.92123,164
13 May 20249.089.119.079.088.9811,745
10 May 20249.109.119.049.088.9821,256
09 May 20249.119.129.099.108.9915,156
08 May 20249.099.129.089.108.9912,566
07 May 20249.099.119.079.098.9813,307
06 May 20249.099.129.079.088.9813,257
03 May 20249.119.159.079.078.9717,660
02 May 20249.149.149.089.119.0016,688
02 May 20240.1 Dividend
30 Apr 20249.179.219.159.219.0036,031
29 Apr 20249.109.189.109.188.9826,268
26 Apr 20249.159.159.099.108.9022,411
25 Apr 20249.159.179.109.148.9410,099
24 Apr 20249.129.159.089.158.9521,716
23 Apr 20249.109.139.099.118.9122,173
22 Apr 20249.079.129.079.108.9013,850
19 Apr 20249.099.129.079.078.87114,991
18 Apr 20249.149.189.099.128.92140,588
17 Apr 20249.189.189.139.148.948,405
16 Apr 20249.179.199.119.158.9528,945
15 Apr 20249.179.189.129.188.9865,377
12 Apr 20249.179.199.139.178.9790,390
11 Apr 20249.209.209.159.178.9715,057
10 Apr 20249.199.209.139.198.9922,362
09 Apr 20249.189.189.139.178.9714,850
08 Apr 20249.179.209.139.188.9827,119
05 Apr 20249.209.209.139.178.9732,722
04 Apr 20249.189.219.139.219.0031,678
03 Apr 20249.209.219.159.208.9916,754
02 Apr 20249.219.219.169.219.0019,344
01 Apr 20249.199.229.169.219.0050,847
01 Apr 20240.1 Dividend
28 Mar 20249.209.309.189.308.9929,187
27 Mar 20249.219.229.169.208.9061,977
26 Mar 20249.189.219.159.218.9135,853
25 Mar 20249.219.249.169.218.9138,827
22 Mar 20249.219.229.159.218.9126,421
21 Mar 20249.209.239.169.218.9127,938
20 Mar 20249.239.239.159.218.9125,188
19 Mar 20249.249.249.159.228.9239,803
18 Mar 20249.189.249.149.248.9429,098
15 Mar 20249.209.209.149.188.8820,571
14 Mar 20249.209.239.159.238.9324,970
13 Mar 20249.279.289.059.208.9036,600
12 Mar 20249.239.299.209.278.9716,542
11 Mar 20249.199.279.139.248.9462,792
08 Mar 20249.189.219.159.208.9021,020
07 Mar 20249.209.219.169.188.8841,921
06 Mar 20249.219.219.129.218.9125,984
05 Mar 20249.229.229.139.218.9127,234
04 Mar 20249.129.248.989.238.9338,280
01 Mar 20249.199.259.129.258.9528,071
01 Mar 20240.1 Dividend
29 Feb 20249.279.289.199.278.8727,192
28 Feb 20249.289.289.189.288.8870,286
27 Feb 20249.279.289.179.288.8886,515
26 Feb 20249.309.309.209.288.8861,564
23 Feb 20249.269.309.169.308.9026,156
22 Feb 20249.279.279.069.278.8727,128
21 Feb 20249.229.259.179.258.8571,344
20 Feb 20249.169.239.109.238.8430,083
19 Feb 20249.199.199.069.178.7835,634
16 Feb 20249.159.199.089.198.8029,019
15 Feb 20249.169.238.999.198.8080,497
14 Feb 20249.129.189.039.188.7946,464
09 Feb 20249.059.159.019.148.7431,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...