Stock listing

B3:ARTE11 Artemis Fundo de Investimento Imobiliario Responsabilidade Limitada Ações

Follow Artemis Fundo de Investimento Imobiliario Responsabilidade Limitada into a list and get an email when it puts out news.

Share price · BMFBOVESPA:ARTE11

6.65 BRL 0.00 (0.0%)

Close on Oct 22, 2026

Past 3 months -12.5% · daily closes, Jul 8, 2026 – Oct 22, 2026, adjusted for splits

Day range: 6.60 – 6.65 BRLOct 22, 2026
Volume: 10,750 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:ARTE11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	6.65	0.00	0.0%	6.65	6.65	6.60	10,750
Wed, Oct 21	6.65	0.00	0.0%	6.65	6.65	6.51	214
Tue, Oct 20	6.65	-0.03	-0.4%	6.70	6.70	6.48	23,501
Mon, Oct 19	6.68	+0.03	+0.5%	6.70	6.70	6.42	1,488
Fri, Oct 16	6.65	-0.05	-0.7%	6.70	6.70	6.36	4,969
Thu, Oct 15	6.70	+0.05	+0.8%	6.65	6.70	6.50	22,460
Wed, Oct 14	6.65	+0.14	+2.2%	6.58	6.78	6.20	10,467
Tue, Oct 13	6.51	+0.01	+0.2%	6.50	6.78	6.22	4,682
Fri, Oct 9	6.50	0.00	0.0%	6.40	6.88	6.11	33,468
Thu, Oct 8	6.50	+0.01	+0.2%	6.55	6.65	6.50	10,513
Wed, Oct 7	6.49	+0.08	+1.2%	6.48	6.80	6.31	14,990
Tue, Oct 6	6.41	-0.46	-6.7%	6.94	6.98	6.35	20,674
Mon, Oct 5	6.87	-0.08	-1.2%	6.99	6.99	6.58	743
Fri, Oct 2	6.95	+0.41	+6.3%	6.58	6.95	6.49	1,323
Thu, Oct 1	6.54	-0.46	-6.6%	6.86	6.95	6.53	11,918
Wed, Sep 30	7.00	+0.65	+10.2%	6.42	7.00	6.31	13,277
Tue, Sep 29	6.35	-0.49	-7.2%	6.70	7.00	6.30	26,110
Mon, Sep 28	6.84	+0.24	+3.6%	6.67	6.84	6.67	368
Fri, Sep 25	6.60	-0.40	-5.7%	7.00	7.00	6.58	4,728
Thu, Sep 24	7.00	0.00	0.0%	7.00	7.00	6.65	6,092
Wed, Sep 23	7.00	+0.49	+7.5%	6.84	7.00	6.54	13,742
Tue, Sep 22	6.51	-0.49	-7.0%	7.00	7.13	6.51	11,765
Mon, Sep 21	7.00	-0.10	-1.4%	7.00	7.00	6.97	14,432
Fri, Sep 18	7.10	+0.11	+1.6%	6.99	7.10	6.50	8,025
Thu, Sep 17	6.99	0.00	0.0%	6.99	6.99	6.70	39,140
Wed, Sep 16	6.99	+0.10	+1.5%	6.76	7.00	6.70	127,994
Tue, Sep 15	6.89	+0.59	+9.4%	6.37	6.89	6.37	17,019
Mon, Sep 14	6.30	-0.30	-4.5%	6.60	6.60	6.30	5,552
Fri, Sep 11	6.60	-0.01	-0.2%	6.47	6.60	6.30	13,704
Thu, Sep 10	6.61	+0.27	+4.3%	6.41	6.94	6.27	5,089
Wed, Sep 9	6.34	-0.11	-1.7%	6.52	6.60	6.34	750
Tue, Sep 8	6.45	-0.04	-0.6%	6.49	6.61	6.31	2,293
Fri, Sep 4	6.49	+0.24	+3.8%	6.32	6.49	6.23	6,436
Thu, Sep 3	6.25	-0.32	-4.9%	6.64	6.80	6.20	16,976
Wed, Sep 2	6.57	+0.05	+0.8%	6.50	6.87	6.50	18,921
Tue, Sep 1	6.52	-0.86	-11.7%	7.39	7.39	6.52	13,203
Mon, Aug 31	7.38	+0.23	+3.2%	7.23	7.38	6.72	6,413
Fri, Aug 28	7.15	+0.35	+5.1%	6.87	7.15	6.87	391
Thu, Aug 27	6.80	-0.39	-5.4%	7.27	7.27	6.65	8,591
Wed, Aug 26	7.19	-0.18	-2.4%	7.38	7.38	7.18	6,992
Tue, Aug 25	7.37	+0.27	+3.8%	7.05	7.37	7.05	1,368
Mon, Aug 24	7.10	-0.05	-0.7%	7.23	7.39	7.10	162
Fri, Aug 21	7.15	+0.13	+1.9%	7.10	7.34	7.00	779
Thu, Aug 20	7.02	+0.12	+1.7%	6.97	7.35	6.95	134
Wed, Aug 19	6.90	-0.46	-6.2%	7.36	7.36	6.85	5,535
Tue, Aug 18	7.36	+0.26	+3.7%	6.95	7.37	6.95	2,224
Mon, Aug 17	7.10	-0.27	-3.7%	7.39	7.39	7.10	3,879
Fri, Aug 14	7.37	+0.26	+3.7%	7.19	7.37	7.10	178
Thu, Aug 13	7.11	+0.03	+0.4%	7.16	7.70	7.10	5,424
Wed, Aug 12	7.08	-0.41	-5.5%	7.06	7.65	7.06	2,798
Tue, Aug 11	7.49	-0.01	-0.1%	7.35	7.49	7.05	5,159
Mon, Aug 10	7.50	0.00	0.0%	7.58	7.58	7.50	353
Fri, Aug 7	7.50	-0.14	-1.8%	7.72	7.90	7.25	2,107
Thu, Aug 6	7.64	+0.14	+1.9%	7.49	7.64	7.20	12,661
Wed, Aug 5	7.50	+0.33	+4.6%	7.25	7.70	7.25	2,467
Tue, Aug 4	7.17	-0.58	-7.5%	7.49	7.50	7.12	11,279
Mon, Aug 3	7.75	+0.41	+5.6%	7.42	7.75	7.12	2,868
Fri, Jul 31	7.34	+0.32	+4.6%	7.35	7.49	7.10	21,193
Thu, Jul 30	7.02	-0.46	-6.1%	7.47	7.47	7.02	3,832
Wed, Jul 29	7.48	+0.47	+6.7%	7.09	7.48	6.96	11,613
Tue, Jul 28	7.01	0.00	0.0%	7.09	7.25	7.00	537
Mon, Jul 27	7.01	-0.10	-1.4%	7.19	7.19	7.01	479
Fri, Jul 24	7.11	-0.37	-4.9%	7.48	7.48	7.11	13,599
Thu, Jul 23	7.48	+0.37	+5.2%	7.11	7.48	7.11	8,061
Wed, Jul 22	7.11	-0.29	-3.9%	7.45	7.45	7.11	1,949

Ticker: B3:ARTE11
Asset type: Fund
Exchange: B3
Currency: BRL

Artemis Fundo de Investimento Imobiliario Responsabilidade Limitada on 6ix

What it is: Closed-end fund