B3 · ALZR11 · stock
Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11) stock price history
Every B3 trading session of Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario from Jan 4, 2018 to Nov 12, 2026: 2,177 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.
ALZR11 adjusted close, 2018 to 2026
- R$10.46
- All time high, 2026
- R$10.52
- 52 week high, R$9.30 low
- 2,177
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ALZR11 key facts
- Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11) closed at R$9.60 on Nov 12, 2026 on B3.
- ALZR11's all time high close is R$10.46, set on Oct 9, 2026; its all time low close is R$5.13 on Mar 23, 2020.
- ALZR11's 52 week range is R$9.30 to R$10.52.
- ALZR11 returned -1.8% over the year to Nov 12, 2026 and +53.1% over five years.
- Since Jan 4, 2018 ALZR11 returned +55%, +5.1% a year compounded.
- ALZR11's deepest drawdown was -43.9% from Jan 3, 2020 to Mar 23, 2020.
- DataCedar holds 2,177 daily sessions of ALZR11 history from Jan 4, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALZR11 price chart, 2018 to 2026
ALZR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -1.0% |
| 6 months | -6.3% |
| Year to date | -4.1% |
| 1 year | -1.8% |
| 3 years | +11.4% |
| 5 years | +53.1% |
| 10 years | n/a |
| Since Jan 4, 2018 | +54.9% |
| Compound annual growth, 8.9 years | +5.1% |
ALZR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.46 on Oct 9, 2026
- All time low close
- R$5.13 on Mar 23, 2020
- 52 week high
- R$10.52 on Oct 9, 2026
- 52 week low
- R$9.30 on Nov 3, 2026
- Deepest drawdown
- -43.9% from Jan 3, 2020 to Mar 23, 2020, recovered Mar 8, 2024
- Best single session
- +11.8% on Mar 25, 2020
- Worst single session
- -8.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +46%
- Worst calendar year
- 2021, -12%
ALZR11 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. 2018 starts on Jan 4, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.02 | R$10.52 | R$9.30 | R$9.60 | -4.1% | 61.1M | 212 |
| 2025 | R$8.56 | R$10.03 | R$8.13 | R$10.01 | +17.8% | 43.4M | 250 |
| 2024 | R$8.98 | R$9.27 | R$7.80 | R$8.49 | -5.5% | 44.8M | 251 |
| 2023 | R$7.69 | R$9.01 | R$7.68 | R$8.98 | +16.9% | 40.9M | 248 |
| 2022 | R$6.99 | R$8.21 | R$6.63 | R$7.68 | +9.9% | 27.7M | 247 |
| 2021 | R$7.90 | R$8.34 | R$6.23 | R$6.99 | -11.6% | 29.7M | 243 |
| 2020 | R$8.90 | R$9.21 | R$4.30 | R$7.90 | -11.2% | 29.2M | 245 |
| 2019 | R$6.08 | R$8.90 | R$5.85 | R$8.90 | +46.4% | 29.1M | 243 |
| 2018 | R$7.37 | R$7.37 | R$5.44 | R$6.08 | n/a | 6.5M | 238 |
ALZR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.60 | -1.0% |
| October 2026 | R$9.70 | -2.4% |
| September 2026 | R$9.94 | +0.2% |
| August 2026 | R$9.92 | +0.6% |
| July 2026 | R$9.86 | +0.5% |
| June 2026 | R$9.81 | -1.6% |
| May 2026 | R$9.97 | -1.7% |
| April 2026 | R$10.14 | +1.2% |
| March 2026 | R$10.02 | -1.7% |
| February 2026 | R$10.20 | +1.2% |
| January 2026 | R$10.08 | +0.7% |
| December 2025 | R$10.01 | +1.3% |
About the ALZR11 data
Daily bars. 2,177 sessions from Jan 4, 2018 to Nov 12, 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 Nov 12, 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 Jan 4, 2018, 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/b3%3AALZR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ALZR11 share price history
