B3 · ALZC11 · stock
Alianza Crédito Imobiliário Fundo De Investimento Imobiliário (ALZC11) stock price history
Every B3 trading session of Alianza Crédito Imobiliário Fundo De Investimento Imobiliário from Aug 16, 2023 to Sep 28, 2026: 778 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALZC11 adjusted close, 2023 to 2026
- R$7.49
- All time high, 2026
- R$7.50
- 52 week high, R$6.46 low
- 778
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ALZC11 key facts
- Alianza Crédito Imobiliário Fundo De Investimento Imobiliário (ALZC11) closed at R$7.33 on Sep 28, 2026 on B3.
- ALZC11's all time high close is R$7.49, set on Sep 24, 2026; its all time low close is R$5.33 on Feb 21, 2025.
- ALZC11's 52 week range is R$6.46 to R$7.50.
- ALZC11 returned +10.2% over the year to Sep 28, 2026.
- Since Aug 16, 2023 ALZC11 returned +16%, +4.9% a year compounded.
- ALZC11's deepest drawdown was -26.3% from Dec 12, 2024 to Feb 21, 2025.
- DataCedar holds 778 daily sessions of ALZC11 history from Aug 16, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALZC11 price chart, 2023 to 2026
ALZC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.4% |
| 6 months | +3.1% |
| Year to date | +6.6% |
| 1 year | +10.2% |
| 3 years | +14.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 16, 2023 | +16.0% |
| Compound annual growth, 3.1 years | +4.9% |
ALZC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.49 on Sep 24, 2026
- All time low close
- R$5.33 on Feb 21, 2025
- 52 week high
- R$7.50 on Sep 25, 2026
- 52 week low
- R$6.46 on Nov 21, 2025
- Deepest drawdown
- -26.3% from Dec 12, 2024 to Feb 21, 2025, recovered Feb 12, 2026
- Best single session
- +5.1% on Jan 31, 2024
- Worst single session
- -10.0% on Feb 19, 2025
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +10%
- Worst calendar year
- 2025, -3%
ALZC11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 16, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.94 | R$7.50 | R$6.79 | R$7.33 | +6.6% | 6M | 185 |
| 2025 | R$7.09 | R$7.15 | R$5.25 | R$6.88 | -3.0% | 9.4M | 250 |
| 2024 | R$6.39 | R$7.44 | R$4.74 | R$7.09 | +10.4% | 2.7M | 251 |
| 2023 | R$6.32 | R$6.80 | R$6.30 | R$6.42 | n/a | 53.7K | 92 |
ALZC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.33 | -0.3% |
| August 2026 | R$7.35 | +1.5% |
| July 2026 | R$7.24 | +1.4% |
| June 2026 | R$7.14 | +0.5% |
| May 2026 | R$7.11 | -2.4% |
| April 2026 | R$7.28 | +2.3% |
| March 2026 | R$7.12 | -1.0% |
| February 2026 | R$7.18 | +0.3% |
| January 2026 | R$7.16 | +4.1% |
| December 2025 | R$6.88 | -1.3% |
| November 2025 | R$6.97 | +5.6% |
| October 2025 | R$6.59 | -0.8% |
About the ALZC11 data
Daily bars. 778 sessions from Aug 16, 2023 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALZC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ALPK3 Allpark Empreendimentos, Participações e Serviços S.A.
- ALUP11 Alupar Investimento S.A.
- ALUP3 Alupar Investimento S.A.
- ALUP4 Alupar Investimento S.A.
- ALZR11 Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario
- AMAR3 Marisa Lojas S.A.
- AMBP3 Ambipar Participações e Empreendimentos S.A.
- AMER3 Americanas S.A.
Common questions
ALZC11 share price history
