Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (RZAG11.SA)

8.76
+0.01
+(0.11%)
As of 11:10:38 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 8, 20258.768.768.708.768.7626,815
May 7, 20258.668.758.668.758.75107,745
May 6, 20258.728.758.648.668.66102,793
May 5, 20258.738.898.678.728.72131,757
May 2, 2025 0.125 Dividend
May 2, 20258.728.758.558.738.73188,854
Apr 30, 20258.838.858.698.758.63243,811
Apr 29, 20258.778.848.698.778.64175,371
Apr 28, 20258.758.828.728.778.64182,666
Apr 25, 20258.668.808.668.808.67112,104
Apr 24, 20258.698.728.648.668.54111,805
Apr 23, 20258.748.758.668.698.57136,772
Apr 22, 20258.738.758.688.738.61125,739
Apr 17, 20258.658.748.648.688.5687,295
Apr 16, 20258.558.708.558.638.51125,167
Apr 15, 20258.558.598.478.558.43120,621
Apr 14, 20258.408.568.408.558.43161,812
Apr 11, 20258.458.478.398.478.3599,836
Apr 10, 20258.378.438.378.428.3072,498
Apr 9, 20258.398.428.318.408.2875,953
Apr 8, 20258.408.468.358.398.2792,543
Apr 7, 20258.468.468.278.358.23193,303
Apr 4, 20258.588.588.448.458.33154,839
Apr 3, 20258.478.598.428.528.40189,598
Apr 2, 20258.528.588.448.498.37143,185
Apr 1, 2025 0.12 Dividend
Apr 1, 20258.658.698.508.508.38131,425
Mar 31, 20258.708.728.658.708.46163,472
Mar 28, 20258.718.718.618.618.37182,654
Mar 27, 20258.578.688.558.678.43137,123
Mar 26, 20258.588.648.508.568.32225,189
Mar 25, 20258.618.668.558.578.33182,185
Mar 24, 20258.628.718.598.618.37169,028
Mar 21, 20258.668.718.558.578.33190,421
Mar 20, 20258.628.708.608.628.38138,096
Mar 19, 20258.618.728.508.628.38139,700
Mar 18, 20258.548.608.518.608.36150,601
Mar 17, 20258.518.558.448.508.26166,306
Mar 14, 20258.358.578.328.518.27215,466
Mar 13, 20258.328.358.298.358.12100,963
Mar 12, 20258.328.328.248.318.0878,419
Mar 11, 20258.248.338.238.328.09116,640
Mar 10, 20258.228.258.158.248.01136,563
Mar 7, 20258.118.238.118.227.99137,444
Mar 6, 20258.068.128.068.117.8891,381
Mar 5, 2025 0.12 Dividend
Mar 5, 20258.028.088.008.067.8494,818
Feb 28, 20258.198.258.158.237.88135,752
Feb 27, 20258.258.258.118.147.80215,808
Feb 26, 20258.208.238.118.177.83213,094
Feb 25, 20258.258.268.158.187.84185,859
Feb 24, 20258.178.258.178.187.84162,533
Feb 21, 20258.138.238.138.177.83105,075
Feb 20, 20258.078.198.078.137.79137,919
Feb 19, 20258.098.248.058.087.74204,986
Feb 18, 20258.008.207.978.127.78283,438
Feb 17, 20257.888.087.888.007.66180,810
Feb 14, 20257.887.937.867.887.55118,261
Feb 13, 20257.907.937.857.857.5289,922
Feb 12, 20257.827.907.827.857.52122,749
Feb 11, 20257.887.897.837.867.5392,538
Feb 10, 20257.877.957.827.887.55121,803
Feb 7, 20257.907.947.837.877.54110,687
Feb 6, 20257.837.877.817.877.54144,924
Feb 5, 20257.827.917.807.837.50137,749
Feb 4, 20257.907.907.807.827.4979,691
Feb 3, 2025 0.12 Dividend
Feb 3, 20257.757.877.757.847.51199,484
Jan 31, 20257.907.957.867.957.50150,062
Jan 30, 20257.937.937.857.907.45127,165
Jan 29, 20257.867.997.867.937.48157,998
Jan 28, 20257.957.957.857.867.42114,353
Jan 27, 20257.918.007.847.937.48126,508
Jan 24, 20257.887.987.857.947.4992,791
Jan 23, 20257.988.037.897.897.44183,252
Jan 22, 20257.938.017.917.977.52109,556
Jan 21, 20258.018.127.948.027.57170,896
Jan 20, 20257.708.037.708.017.56620,771
Jan 17, 20257.757.757.637.707.26156,544
Jan 16, 20257.837.887.757.757.31308,406
Jan 15, 20257.787.877.777.817.37242,107
Jan 14, 20257.857.897.757.787.34293,222
Jan 13, 20257.847.897.787.857.41143,868
Jan 10, 20257.907.907.857.857.41110,083
Jan 9, 20257.827.927.787.857.41227,373
Jan 8, 20257.937.957.857.887.43167,834
Jan 7, 20257.837.907.787.857.41137,704
Jan 6, 20257.847.877.807.807.36106,384
Jan 3, 20257.777.847.747.847.40100,061
Jan 2, 2025 0.11 Dividend
Jan 2, 20257.967.967.707.777.33196,581
Dec 30, 20247.908.077.888.077.51212,240
Dec 27, 20247.957.967.807.857.31206,109
Dec 26, 20247.387.907.387.887.33361,532
Dec 23, 20247.367.597.337.567.04202,792
Dec 20, 20247.337.377.257.336.82185,096
Dec 19, 20247.327.357.177.256.75280,831
Dec 18, 20247.387.417.157.296.78333,711
Dec 17, 20247.227.477.067.336.82606,512
Dec 16, 20247.307.447.197.216.71300,964
Dec 13, 20247.217.287.167.286.77261,952
Dec 12, 20247.177.297.127.136.64244,855
Dec 11, 20247.107.257.107.176.67326,218
Dec 10, 20247.317.407.207.256.75273,236
Dec 9, 20247.477.507.317.326.81232,039
Dec 6, 20247.507.667.327.506.98363,845
Dec 5, 20247.687.807.507.506.98368,052
Dec 4, 20247.807.807.667.687.15156,346
Dec 3, 20247.917.917.717.777.23254,099
Dec 2, 2024 0.11 Dividend
Dec 2, 20247.917.917.827.847.30214,121
Nov 29, 20247.927.997.897.967.31278,339
Nov 28, 20248.028.027.927.927.27158,553
Nov 27, 20248.008.057.968.007.34259,771
Nov 26, 20248.028.047.988.027.36202,576
Nov 25, 20247.958.057.948.007.34249,369
Nov 22, 20247.997.997.927.947.29128,460
Nov 21, 20247.967.997.907.947.29162,943
Nov 19, 20247.948.007.927.967.31168,061
Nov 18, 20247.887.977.887.937.28179,073
Nov 14, 20247.887.977.867.887.23235,223
Nov 13, 20247.927.977.877.877.22182,430
Nov 12, 20247.988.017.927.947.29175,956
Nov 11, 20247.958.027.957.987.32170,276
Nov 8, 20248.018.047.978.017.35173,740
Nov 7, 20247.978.057.968.007.34284,716
Nov 6, 20248.028.027.917.987.32161,175
Nov 5, 20248.028.057.967.977.31182,856
Nov 4, 20248.068.077.917.997.33426,455
Nov 1, 2024 0.11 Dividend
Nov 1, 20248.108.147.948.007.34384,658
Oct 31, 20248.208.338.198.277.49411,587
Oct 30, 20248.238.238.148.177.40191,471
Oct 29, 20248.138.258.098.247.46175,858
Oct 28, 20248.058.157.948.157.38396,126
Oct 25, 20247.948.017.907.977.22178,225
Oct 24, 20247.958.047.887.947.19276,590
Oct 23, 20248.028.027.968.007.24167,878
Oct 22, 20248.008.057.977.997.24221,789
Oct 21, 20248.058.107.998.017.25199,823
Oct 18, 20248.078.148.028.047.28208,535
Oct 17, 20248.068.368.028.077.31374,832
Oct 16, 20248.038.088.008.047.28253,996
Oct 15, 20248.078.118.008.027.26285,614
Oct 14, 20248.088.138.048.077.31222,197
Oct 11, 20248.098.158.058.077.31191,787
Oct 10, 20248.128.188.058.117.34157,077
Oct 9, 20248.138.178.078.137.36207,730
Oct 8, 20248.218.218.108.137.36152,428
Oct 7, 20248.208.248.158.157.38178,753
Oct 4, 20248.278.278.198.207.43164,716
Oct 3, 20248.268.288.218.217.43163,898
Oct 2, 20248.308.338.228.267.48225,430
Oct 1, 2024 0.11 Dividend
Oct 1, 20248.358.448.268.277.49251,360
Sep 30, 20248.468.578.448.497.59187,141
Sep 27, 20248.438.458.338.437.53174,357
Sep 26, 20248.428.478.328.427.53268,542
Sep 25, 20248.508.508.388.437.53276,685
Sep 24, 20248.448.508.418.457.55211,871
Sep 23, 20248.558.678.438.457.55255,838
Sep 20, 20248.648.698.408.597.68356,004
Sep 19, 20248.818.858.548.577.66327,586
Sep 18, 20248.858.868.808.807.87171,934
Sep 17, 20248.878.888.808.807.87142,938
Sep 16, 20248.838.878.808.857.91170,737
Sep 13, 20248.748.828.748.817.87140,224
Sep 12, 20248.738.808.728.737.80150,168
Sep 11, 20248.788.828.728.817.87147,567
Sep 10, 20248.828.858.698.777.84210,496
Sep 9, 20248.788.828.728.777.84207,079
Sep 6, 20248.758.808.728.777.84124,395
Sep 5, 20248.808.848.688.737.80200,692
Sep 4, 20248.808.828.738.807.87133,031
Sep 3, 20248.858.878.688.777.84152,333
Sep 2, 2024 0.105 Dividend
Sep 2, 20248.988.988.748.807.87209,006
Aug 30, 20248.908.998.908.997.94196,756
Aug 29, 20248.848.968.838.927.88160,969
Aug 28, 20248.869.008.818.847.81267,883
Aug 27, 20248.858.908.808.847.81196,690
Aug 26, 20248.778.918.768.857.82228,946
Aug 23, 20248.768.778.718.767.74134,709
Aug 22, 20248.688.808.648.757.73303,932
Aug 21, 20248.678.688.608.687.67147,168
Aug 20, 20248.708.758.588.687.67197,587
Aug 19, 20248.578.728.538.697.68186,276
Aug 16, 20248.508.568.478.537.54243,542
Aug 15, 20248.408.498.408.497.50136,551
Aug 14, 20248.368.458.358.407.42189,235
Aug 13, 20248.328.368.328.357.38139,903
Aug 12, 20248.308.338.308.337.36139,275
Aug 9, 20248.308.348.278.307.33189,129
Aug 8, 20248.328.358.298.307.33144,254
Aug 7, 20248.328.368.308.327.3593,437
Aug 6, 20248.328.358.278.327.35130,940
Aug 5, 20248.308.338.258.307.33204,869
Aug 2, 20248.368.408.318.367.39154,967
Aug 1, 2024 0.105 Dividend
Aug 1, 20248.378.458.308.367.39316,408
Jul 31, 20248.458.488.428.487.40227,671
Jul 30, 20248.498.508.388.457.37283,797
Jul 29, 20248.508.528.448.487.40195,684
Jul 26, 20248.468.538.418.457.37265,975
Jul 25, 20248.518.528.468.507.42111,926
Jul 24, 20248.488.538.448.467.38208,223
Jul 23, 20248.338.508.338.457.37227,666
Jul 22, 20248.398.408.318.377.30311,586
Jul 19, 20248.398.408.358.397.32142,471
Jul 18, 20248.398.408.358.377.30132,926
Jul 17, 20248.378.408.348.387.31206,431
Jul 16, 20248.358.408.308.367.29257,251
Jul 15, 20248.348.378.308.347.28232,362
Jul 12, 20248.318.378.288.347.28147,558
Jul 11, 20248.298.418.258.317.25222,661
Jul 10, 20248.328.358.268.307.24218,459
Jul 9, 20248.368.368.288.327.26137,751
Jul 8, 20248.338.388.268.327.26197,536
Jul 5, 20248.258.468.228.337.27234,919
Jul 4, 20248.248.268.218.237.18174,058
Jul 3, 20248.238.288.218.247.19148,920
Jul 2, 20248.308.328.228.237.18244,293
Jul 1, 2024 0.105 Dividend
Jul 1, 20248.388.388.278.317.25213,713
Jun 28, 20248.418.518.408.507.32200,622
Jun 27, 20248.418.448.348.417.25200,465
Jun 26, 20248.398.478.308.387.22247,293
Jun 25, 20248.358.468.358.367.20171,870
Jun 24, 20248.468.558.288.357.19399,008
Jun 21, 20248.338.558.258.467.29198,999
Jun 20, 20248.278.338.238.337.18203,841
Jun 19, 20248.228.338.218.277.13186,516
Jun 18, 20248.298.308.218.237.09236,497
Jun 17, 20248.398.408.218.297.14417,666
Jun 14, 20248.258.448.248.407.24174,804
Jun 13, 20248.318.358.238.237.09222,805
Jun 12, 20248.378.418.328.347.19145,554
Jun 11, 20248.428.428.368.407.24194,788
Jun 10, 20248.478.498.388.427.26147,790
Jun 7, 20248.438.488.388.467.29141,495
Jun 6, 20248.468.498.408.447.27158,579
Jun 5, 20248.488.538.428.467.29184,054
Jun 4, 20248.538.538.418.437.26182,523
Jun 3, 2024 0.105 Dividend
Jun 3, 20248.568.568.488.527.34201,570
May 31, 20248.678.708.638.667.37143,121
May 29, 20248.578.648.578.637.35154,820
May 28, 20248.648.678.518.607.32186,064
May 27, 20248.658.668.608.627.34188,295
May 24, 20248.658.698.598.657.36205,137
May 23, 20248.598.648.568.637.35124,493
May 22, 20248.688.688.588.627.34148,213
May 21, 20248.698.698.638.687.39170,510
May 20, 20248.698.778.618.697.40334,718
May 17, 20248.488.768.468.707.41686,088
May 16, 20248.508.538.458.487.22153,738
May 15, 20248.478.528.438.467.20166,440
May 14, 20248.458.498.438.467.20123,049
May 13, 20248.448.468.408.457.19162,579
May 10, 20248.368.488.368.447.18209,576
May 9, 20248.428.438.358.367.12174,319
May 8, 20248.398.468.338.367.12188,177
Waiting for permission
Allow microphone access to enable voice search

Try again.