São Paulo - Delayed Quote BRL

Riza Akin Fundo De Investimento Imobiliario – FII (RZAK11.SA)

80.95

+0.52

+(0.65%)

At close: June 13 at 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	80.84	81.00	80.69	80.95	80.95	12,527
Jun 12, 2025	80.98	81.00	80.30	80.43	80.43	13,474
Jun 11, 2025	80.97	81.35	80.65	80.69	80.69	19,109
Jun 10, 2025	81.13	81.13	80.32	80.97	80.97	11,054
Jun 9, 2025	81.50	81.50	80.45	80.50	80.50	16,511
Jun 6, 2025	81.50	81.52	81.03	81.06	81.06	20,295
Jun 5, 2025	81.50	81.50	81.19	81.23	81.23	20,093
Jun 4, 2025	81.26	81.50	81.00	81.25	81.25	14,230
Jun 3, 2025	81.40	81.44	80.93	81.26	81.26	9,492
Jun 2, 2025	80.91	81.30	80.23	81.00	81.00	43,077
May 30, 2025	80.30	80.89	80.19	80.80	80.80	38,440
May 29, 2025	80.20	80.56	79.89	80.20	80.20	42,584
May 28, 2025	80.10	80.30	79.80	80.25	80.25	34,929
May 27, 2025	80.29	80.29	79.63	79.98	79.98	20,423
May 26, 2025	79.96	80.22	79.95	80.06	80.06	12,422
May 23, 2025	80.21	80.25	79.95	79.96	79.96	14,196
May 22, 2025	80.09	80.33	79.97	80.10	80.10	14,863
May 21, 2025	80.30	80.31	79.99	80.00	80.00	29,212
May 20, 2025	80.30	80.69	80.20	80.30	80.30	12,386
May 19, 2025	80.20	80.47	79.95	80.24	80.24	18,520
May 16, 2025	1.05 Dividend
May 16, 2025	80.35	80.73	79.70	80.10	80.10	36,471
May 15, 2025	82.50	82.60	81.90	82.10	81.05	71,553
May 14, 2025	82.26	82.57	82.00	82.42	81.37	33,786
May 13, 2025	82.20	82.50	82.02	82.26	81.21	21,184
May 12, 2025	82.15	82.39	82.03	82.20	81.15	32,378
May 9, 2025	82.20	82.39	81.50	82.14	81.09	31,958
May 8, 2025	82.09	82.44	81.50	82.15	81.10	20,752
May 7, 2025	82.30	82.48	81.72	82.13	81.08	21,628
May 6, 2025	82.60	82.60	82.00	82.05	81.00	16,567
May 5, 2025	82.22	82.44	81.96	82.30	81.25	11,724
May 2, 2025	82.05	82.32	81.79	82.32	81.27	11,154
Apr 30, 2025	82.00	82.38	81.59	82.03	80.98	19,094
Apr 29, 2025	82.47	82.47	81.23	81.88	80.83	20,123
Apr 28, 2025	82.06	82.39	81.86	81.97	80.92	23,112
Apr 25, 2025	81.90	82.53	81.90	82.06	81.01	22,829
Apr 24, 2025	81.90	82.53	81.70	82.40	81.35	22,663
Apr 23, 2025	81.79	82.20	81.55	82.19	81.14	14,263
Apr 22, 2025	81.55	81.84	81.31	81.81	80.76	14,310
Apr 17, 2025	81.79	81.79	81.30	81.53	80.49	14,883
Apr 16, 2025	81.85	81.90	81.36	81.50	80.46	14,082
Apr 15, 2025	1.15 Dividend
Apr 15, 2025	81.40	81.94	81.01	81.64	80.60	26,780
Apr 14, 2025	82.26	83.19	82.26	82.96	80.76	23,081
Apr 11, 2025	81.85	82.44	81.80	82.25	80.07	21,314
Apr 10, 2025	81.62	82.23	81.55	81.85	79.68	13,171
Apr 9, 2025	82.18	82.27	80.99	81.45	79.29	29,258
Apr 8, 2025	82.29	82.83	81.90	82.10	79.93	16,212
Apr 7, 2025	83.00	83.15	81.12	82.00	79.83	30,386
Apr 4, 2025	84.40	84.40	82.50	83.00	80.80	19,227
Apr 3, 2025	83.89	84.29	83.18	83.27	81.07	15,167
Apr 2, 2025	83.49	84.00	82.94	83.89	81.67	15,659
Apr 1, 2025	83.60	83.60	82.91	83.03	80.83	16,405
Mar 31, 2025	82.75	83.50	82.60	83.02	80.82	26,163
Mar 28, 2025	81.98	83.68	81.73	82.60	80.41	32,649
Mar 27, 2025	81.60	81.94	81.22	81.90	79.73	21,494
Mar 26, 2025	81.15	81.70	81.01	81.60	79.44	22,151
Mar 25, 2025	80.88	81.20	80.76	80.99	78.85	22,615
Mar 24, 2025	80.70	81.00	80.51	80.68	78.54	15,374
Mar 21, 2025	80.97	81.27	80.30	80.51	78.38	24,527
Mar 20, 2025	80.79	81.30	80.45	80.80	78.66	22,964
Mar 19, 2025	1.3 Dividend
Mar 19, 2025	81.74	82.30	80.00	80.79	78.65	51,120
Mar 18, 2025	81.85	82.00	81.60	81.95	78.51	33,317
Mar 17, 2025	82.21	82.24	81.84	81.96	78.52	16,816
Mar 14, 2025	82.00	82.89	81.70	82.20	78.75	49,884
Mar 13, 2025	81.75	82.00	81.51	81.78	78.35	14,204
Mar 12, 2025	81.01	81.73	81.01	81.64	78.22	10,986
Mar 11, 2025	81.16	82.00	80.91	81.30	77.89	18,886
Mar 10, 2025	81.30	82.17	80.90	80.95	77.56	15,909
Mar 7, 2025	80.72	81.30	79.71	81.30	77.89	17,944
Mar 6, 2025	79.90	80.71	79.60	80.11	76.75	16,649
Mar 5, 2025	78.75	79.98	78.50	79.49	76.16	17,064
Feb 28, 2025	78.80	78.84	78.00	78.75	75.45	12,127
Feb 27, 2025	77.33	78.46	77.19	78.30	75.02	28,145
Feb 26, 2025	78.23	78.50	76.80	78.30	75.02	24,765
Feb 25, 2025	78.10	78.10	77.78	78.00	74.73	10,385
Feb 24, 2025	77.49	78.00	77.49	77.99	74.72	17,275
Feb 21, 2025	76.96	77.50	76.96	77.49	74.24	15,246
Feb 20, 2025	76.72	77.00	76.57	76.96	73.73	13,994
Feb 19, 2025	76.61	76.94	76.05	76.72	73.50	21,649
Feb 18, 2025	76.30	76.93	76.30	76.61	73.40	18,447
Feb 17, 2025	1.2 Dividend
Feb 17, 2025	76.29	76.96	75.51	76.30	73.10	41,935
Feb 14, 2025	77.41	77.49	76.90	77.48	73.08	18,176
Feb 13, 2025	77.06	77.36	76.75	76.76	72.40	16,126
Feb 12, 2025	76.99	77.28	76.90	77.06	72.69	12,278
Feb 11, 2025	76.80	77.00	76.35	76.99	72.62	18,890
Feb 10, 2025	76.21	77.27	76.21	76.80	72.44	15,561
Feb 7, 2025	76.07	77.00	76.06	77.00	72.63	18,811
Feb 6, 2025	76.27	76.80	76.05	76.59	72.24	13,155
Feb 5, 2025	76.81	77.47	75.58	76.27	71.94	18,761
Feb 4, 2025	76.18	76.98	76.17	76.81	72.45	11,345
Feb 3, 2025	76.87	76.98	76.11	76.18	71.86	20,305
Jan 31, 2025	75.42	76.89	75.20	76.87	72.51	15,576
Jan 30, 2025	73.83	75.24	73.63	75.10	70.84	22,805
Jan 29, 2025	73.40	73.92	72.70	73.84	69.65	16,603
Jan 28, 2025	74.89	75.22	72.67	73.52	69.35	20,496
Jan 27, 2025	75.45	75.45	74.55	74.89	70.64	36,813
Jan 24, 2025	75.47	75.51	74.86	75.45	71.17	11,479
Jan 23, 2025	76.47	76.74	74.75	74.92	70.67	22,900
Jan 22, 2025	76.12	76.57	75.83	76.10	71.78	15,011
Jan 21, 2025	76.79	77.20	75.80	76.12	71.80	20,949
Jan 20, 2025	76.91	77.34	76.50	76.79	72.43	13,500
Jan 17, 2025	77.44	77.44	75.80	76.91	72.54	20,049
Jan 16, 2025	1.774053 Dividend
Jan 16, 2025	78.23	78.60	76.68	77.44	73.04	45,084
Jan 15, 2025	78.00	80.00	77.74	80.00	73.79	35,762
Jan 14, 2025	77.43	78.02	76.84	78.00	71.94	16,675
Jan 13, 2025	77.60	78.29	76.90	78.15	72.08	18,113
Jan 10, 2025	77.50	78.29	77.03	78.29	72.21	15,166
Jan 9, 2025	77.15	78.00	77.01	77.66	71.63	19,338
Jan 8, 2025	77.00	77.48	76.12	77.15	71.16	11,760
Jan 7, 2025	77.17	77.53	76.12	77.00	71.02	17,308
Jan 6, 2025	77.20	77.30	76.41	77.12	71.13	15,743
Jan 3, 2025	76.17	77.30	76.17	77.20	71.20	9,145
Jan 2, 2025	77.17	77.25	76.03	76.80	70.83	18,632
Dec 30, 2024	76.26	77.18	76.25	76.99	71.01	10,189
Dec 27, 2024	74.50	76.72	74.05	76.23	70.31	15,623
Dec 26, 2024	72.99	74.97	72.10	74.50	68.71	21,588
Dec 23, 2024	71.14	73.80	70.74	72.99	67.32	31,738
Dec 20, 2024	69.90	71.21	69.48	71.21	65.68	27,264
Dec 19, 2024	70.00	70.63	68.01	69.81	64.39	37,973
Dec 18, 2024	70.00	71.12	68.51	70.00	64.56	53,860
Dec 17, 2024	70.49	70.49	69.75	70.21	64.76	27,811
Dec 16, 2024	1.13 Dividend
Dec 16, 2024	71.50	71.71	70.33	70.49	65.01	37,701
Dec 13, 2024	71.45	73.25	71.16	72.85	66.15	46,421
Dec 12, 2024	71.90	72.26	71.02	71.52	64.94	29,692
Dec 11, 2024	72.85	72.85	71.00	71.64	65.05	32,892
Dec 10, 2024	74.05	74.71	72.23	72.85	66.15	46,294
Dec 9, 2024	75.89	75.99	74.03	74.05	67.24	37,471
Dec 6, 2024	75.00	76.64	74.90	75.89	68.91	33,133
Dec 5, 2024	76.11	76.30	74.06	75.00	68.10	50,301
Dec 4, 2024	77.00	77.28	76.00	76.11	69.11	26,620
Dec 3, 2024	78.12	78.56	77.00	77.31	70.20	25,081
Dec 2, 2024	79.00	79.00	78.01	78.10	70.92	23,153
Nov 29, 2024	78.56	79.00	78.00	78.50	71.28	18,697
Nov 28, 2024	78.50	78.98	78.15	78.56	71.33	21,841
Nov 27, 2024	79.59	79.99	78.70	78.99	71.72	22,156
Nov 26, 2024	78.85	79.53	78.85	79.53	72.21	16,364
Nov 25, 2024	78.99	79.46	78.53	78.83	71.58	27,510
Nov 22, 2024	78.41	79.76	78.41	78.99	71.72	21,443
Nov 21, 2024	78.60	78.95	78.26	78.50	71.28	16,993
Nov 19, 2024	78.21	78.72	78.11	78.56	71.33	18,138
Nov 18, 2024	1.07 Dividend
Nov 18, 2024	78.60	79.78	77.75	78.49	71.27	28,106
Nov 14, 2024	79.30	79.60	79.10	79.19	70.93	19,288
Nov 13, 2024	80.10	80.28	79.05	79.30	71.03	25,201
Nov 12, 2024	80.70	80.70	79.76	80.03	71.69	16,955
Nov 11, 2024	80.49	80.71	80.15	80.20	71.84	23,112
Nov 8, 2024	80.80	80.80	78.85	80.49	72.10	40,123
Nov 7, 2024	79.75	80.79	79.65	80.79	72.37	16,274
Nov 6, 2024	79.55	80.39	79.00	79.80	71.48	23,016
Nov 5, 2024	79.17	79.84	79.00	79.55	71.26	27,902
Nov 4, 2024	78.50	79.18	78.19	79.18	70.93	22,539
Nov 1, 2024	78.10	78.54	77.92	78.54	70.35	19,562
Oct 31, 2024	78.06	78.69	78.00	78.22	70.07	17,069
Oct 30, 2024	78.12	78.34	77.89	78.03	69.90	15,383
Oct 29, 2024	78.20	78.38	77.70	78.12	69.98	15,945
Oct 28, 2024	77.62	78.40	77.52	78.09	69.95	20,174
Oct 25, 2024	78.00	78.00	77.20	78.00	69.87	13,617
Oct 24, 2024	77.74	78.02	76.50	78.00	69.87	35,407
Oct 23, 2024	78.55	79.00	77.61	77.67	69.57	23,331
Oct 22, 2024	79.59	79.59	78.15	79.07	70.83	20,701
Oct 21, 2024	78.56	79.59	78.56	79.40	71.12	28,016
Oct 18, 2024	79.39	79.39	78.03	79.29	71.02	23,312
Oct 17, 2024	78.64	79.50	78.10	79.09	70.84	22,528
Oct 16, 2024	77.90	78.64	77.77	78.56	70.37	31,391
Oct 15, 2024	1.05 Dividend
Oct 15, 2024	77.61	78.25	77.01	78.15	70.00	44,602
Oct 14, 2024	79.01	79.50	78.82	79.00	69.82	64,073
Oct 11, 2024	78.90	79.19	78.67	79.00	69.82	31,579
Oct 10, 2024	78.80	79.15	78.80	79.06	69.88	25,208
Oct 9, 2024	78.94	78.95	78.45	78.87	69.71	19,028
Oct 8, 2024	78.97	79.28	78.38	78.98	69.81	22,543
Oct 7, 2024	78.30	79.00	77.95	78.97	69.80	68,803
Oct 4, 2024	77.38	78.29	77.38	78.29	69.20	33,704
Oct 3, 2024	77.52	77.80	77.12	77.35	68.37	24,315
Oct 2, 2024	78.00	78.49	77.23	77.50	68.50	62,104
Oct 1, 2024	78.75	78.92	78.33	78.59	69.46	31,011
Sep 30, 2024	79.00	79.41	78.60	78.94	69.77	16,848
Sep 27, 2024	79.20	79.44	78.80	79.00	69.82	36,875
Sep 26, 2024	79.87	80.00	79.00	79.49	70.26	35,778
Sep 25, 2024	80.20	80.55	79.80	79.84	70.57	30,788
Sep 24, 2024	80.02	80.89	80.01	80.20	70.88	20,575
Sep 23, 2024	80.00	80.71	79.88	80.20	70.88	27,917
Sep 20, 2024	80.83	81.29	80.15	80.31	70.98	39,981
Sep 19, 2024	81.00	81.09	80.54	80.61	71.25	74,139
Sep 18, 2024	81.02	81.48	80.50	81.00	71.59	37,455
Sep 17, 2024	81.60	81.60	80.76	81.48	72.02	48,699
Sep 16, 2024	0.92 Dividend
Sep 16, 2024	81.85	81.98	81.21	81.60	72.12	84,954
Sep 13, 2024	83.43	84.05	82.46	82.92	72.48	37,127
Sep 12, 2024	83.20	83.50	83.15	83.43	72.92	17,752
Sep 11, 2024	83.37	83.47	83.00	83.38	72.88	13,488
Sep 10, 2024	83.39	83.45	83.10	83.37	72.87	16,165
Sep 9, 2024	83.38	83.50	83.24	83.42	72.91	22,609
Sep 6, 2024	83.36	83.38	83.00	83.10	72.63	18,284
Sep 5, 2024	82.89	83.11	82.82	82.95	72.50	11,613
Sep 4, 2024	83.10	83.25	82.71	82.90	72.46	29,427
Sep 3, 2024	82.81	83.26	82.55	83.12	72.65	25,903
Sep 2, 2024	82.43	82.92	82.32	82.64	72.23	18,592
Aug 30, 2024	82.50	82.75	82.25	82.43	72.05	24,712
Aug 29, 2024	82.30	82.53	82.08	82.42	72.04	17,137
Aug 28, 2024	82.28	82.50	82.23	82.25	71.89	23,306
Aug 27, 2024	82.42	82.62	82.40	82.54	72.14	22,191
Aug 26, 2024	82.49	82.65	82.26	82.42	72.04	22,422
Aug 23, 2024	82.25	82.67	82.25	82.62	72.21	17,783
Aug 22, 2024	82.39	82.57	82.06	82.25	71.89	45,327
Aug 21, 2024	82.23	82.42	82.08	82.36	71.99	35,791
Aug 20, 2024	82.16	82.30	82.00	82.22	71.86	23,942
Aug 19, 2024	82.10	82.45	82.03	82.17	71.82	34,006
Aug 16, 2024	82.25	82.63	82.20	82.50	72.11	21,347
Aug 15, 2024	0.95 Dividend
Aug 15, 2024	82.10	82.33	81.80	82.28	71.92	25,975
Aug 14, 2024	83.08	83.55	82.90	83.50	72.15	42,111
Aug 13, 2024	83.17	83.35	82.72	82.90	71.63	28,552
Aug 12, 2024	82.89	83.20	82.80	83.18	71.88	30,059
Aug 9, 2024	82.76	83.02	82.53	82.89	71.62	21,965
Aug 8, 2024	82.82	83.00	82.60	82.76	71.51	28,090
Aug 7, 2024	83.17	83.43	82.81	83.00	71.72	29,077
Aug 6, 2024	83.39	83.50	82.95	83.18	71.88	19,585
Aug 5, 2024	83.34	83.83	82.82	83.60	72.24	49,504
Aug 2, 2024	83.02	83.99	82.70	83.34	72.01	63,836
Aug 1, 2024	82.78	83.20	82.71	83.03	71.75	47,591
Jul 31, 2024	82.52	83.13	82.30	82.78	71.53	24,831
Jul 30, 2024	82.50	82.84	82.42	82.84	71.58	26,636
Jul 29, 2024	82.72	83.06	82.71	82.85	71.59	31,178
Jul 26, 2024	82.65	83.07	82.62	82.70	71.46	18,170
Jul 25, 2024	83.18	83.18	82.71	82.92	71.65	10,473
Jul 24, 2024	82.78	83.19	82.75	83.00	71.72	20,077
Jul 23, 2024	83.11	83.19	82.46	82.78	71.53	21,064
Jul 22, 2024	83.20	83.20	82.55	83.12	71.82	35,964
Jul 19, 2024	83.19	83.20	82.88	83.14	71.84	12,826
Jul 18, 2024	83.15	83.19	82.81	82.88	71.62	19,628
Jul 17, 2024	83.20	83.20	82.82	83.16	71.86	29,636
Jul 16, 2024	82.81	83.20	82.66	83.20	71.89	17,366
Jul 15, 2024	1 Dividend
Jul 15, 2024	82.90	82.99	82.46	82.82	71.56	32,513
Jul 12, 2024	83.80	84.00	83.44	83.98	71.70	22,273
Jul 11, 2024	83.92	83.92	83.20	83.80	71.55	26,356
Jul 10, 2024	83.40	83.92	83.33	83.92	71.65	19,758
Jul 9, 2024	83.12	83.54	83.10	83.45	71.25	14,873
Jul 8, 2024	83.78	83.79	83.41	83.58	71.36	39,723
Jul 5, 2024	83.49	83.90	83.23	83.61	71.39	57,916
Jul 4, 2024	82.97	83.53	82.80	83.50	71.29	14,925
Jul 3, 2024	82.96	83.30	82.17	82.95	70.82	18,322
Jul 2, 2024	82.90	83.00	81.90	82.37	70.33	30,075
Jul 1, 2024	82.70	83.61	82.50	83.03	70.89	29,462
Jun 28, 2024	82.04	82.77	81.89	82.70	70.61	32,459
Jun 27, 2024	81.93	82.34	81.93	82.15	70.14	44,622
Jun 26, 2024	82.15	82.90	81.70	82.38	70.34	44,849
Jun 25, 2024	82.26	82.48	81.76	82.15	70.14	22,620
Jun 24, 2024	83.50	83.50	81.00	82.61	70.53	56,608
Jun 21, 2024	83.20	83.79	83.10	83.50	71.29	25,445
Jun 20, 2024	82.89	83.32	82.52	83.20	71.04	18,577
Jun 19, 2024	82.25	82.91	82.25	82.81	70.70	19,059
Jun 18, 2024	82.25	82.98	82.01	82.18	70.17	39,778
Jun 17, 2024	1 Dividend
Jun 17, 2024	82.00	82.88	81.70	82.39	70.35	42,486
Jun 14, 2024	83.89	84.30	83.46	84.28	71.10	38,389
Jun 13, 2024	83.30	84.10	83.20	83.45	70.40	27,141

HSAF11.SA Hsi Ativos Financeiros Fundos Investimentos Imoliarios

80.75

+0.90%

TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real

87.65

+0.81%

VRTM11.SA FII VRTM CI

7.13

+1.57%

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII

67.30

+1.95%

ICRI11.SA FII CI IPCA CI

94.40

+0.81%

FAED11.SA Fundo de Investimento Imobiliário - FII Anhanguera Educacional

142.99

+0.01%

SNFF11.SA Suno Fundo De Fundos De Investimento Imobiliario

73.37

+1.27%

GAME11.SA Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I

8.52

+0.95%

BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario

84.10

-0.10%

AJFI11.SA Capitania Malls Fundo De Investimento Imobiliario

7.28

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Riza Akin Fundo De Investimento Imobiliario – FII (RZAK11.SA)

Related Tickers