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

São Paulo - Delayed Quote BRL

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

Compare
81.50
-0.14
(-0.17%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202581.8581.9081.3681.5081.5014,082
Apr 15, 202581.4081.9481.0181.6481.6426,780
Apr 14, 202582.2683.1982.2682.9682.9623,081
Apr 11, 202581.8582.4481.8082.2582.2521,314
Apr 10, 202581.6282.2381.5581.8581.8513,171
Apr 9, 202582.1882.2780.9981.4581.4529,258
Apr 8, 202582.2982.8381.9082.1082.1016,212
Apr 7, 202583.0083.1581.1282.0082.0030,386
Apr 4, 202584.4084.4082.5083.0083.0019,227
Apr 3, 202583.8984.2983.1883.2783.2715,167
Apr 2, 202583.4984.0082.9483.8983.8915,659
Apr 1, 202583.6083.6082.9183.0383.0316,405
Mar 31, 202582.7583.5082.6083.0283.0226,163
Mar 28, 202581.9883.6881.7382.6082.6032,649
Mar 27, 202581.6081.9481.2281.9081.9021,494
Mar 26, 202581.1581.7081.0181.6081.6022,151
Mar 25, 202580.8881.2080.7680.9980.9922,615
Mar 24, 202580.7081.0080.5180.6880.6815,374
Mar 21, 202580.9781.2780.3080.5180.5124,527
Mar 20, 202580.7981.3080.4580.8080.8022,964
Mar 19, 2025 1.30 Dividend
Mar 19, 202581.7482.3080.0080.7980.7951,120
Mar 18, 202581.8582.0081.6081.9580.6533,317
Mar 17, 202582.2182.2481.8481.9680.6616,816
Mar 14, 202582.0082.8981.7082.2080.9049,884
Mar 13, 202581.7582.0081.5181.7880.4814,204
Mar 12, 202581.0181.7381.0181.6480.3410,986
Mar 11, 202581.1682.0080.9181.3080.0118,886
Mar 10, 202581.3082.1780.9080.9579.6715,909
Mar 7, 202580.7281.3079.7181.3080.0117,944
Mar 6, 202579.9080.7179.6080.1178.8416,649
Mar 5, 202578.7579.9878.5079.4978.2317,064
Feb 28, 202578.8078.8478.0078.7577.5012,127
Feb 27, 202577.3378.4677.1978.3077.0628,145
Feb 26, 202578.2378.5076.8078.3077.0624,765
Feb 25, 202578.1078.1077.7878.0076.7610,385
Feb 24, 202577.4978.0077.4977.9976.7517,275
Feb 21, 202576.9677.5076.9677.4976.2615,246
Feb 20, 202576.7277.0076.5776.9675.7413,994
Feb 19, 202576.6176.9476.0576.7275.5021,649
Feb 18, 202576.3076.9376.3076.6175.3918,447
Feb 17, 2025 1.20 Dividend
Feb 17, 202576.2976.9675.5176.3075.0941,935
Feb 14, 202577.4177.4976.9077.4875.0718,176
Feb 13, 202577.0677.3676.7576.7674.3716,126
Feb 12, 202576.9977.2876.9077.0674.6612,278
Feb 11, 202576.8077.0076.3576.9974.6018,890
Feb 10, 202576.2177.2776.2176.8074.4115,561
Feb 7, 202576.0777.0076.0677.0074.6018,811
Feb 6, 202576.2776.8076.0576.5974.2113,155
Feb 5, 202576.8177.4775.5876.2773.9018,761
Feb 4, 202576.1876.9876.1776.8174.4211,345
Feb 3, 202576.8776.9876.1176.1873.8120,305
Jan 31, 202575.4276.8975.2076.8774.4815,576
Jan 30, 202573.8375.2473.6375.1072.7622,805
Jan 29, 202573.4073.9272.7073.8471.5416,603
Jan 28, 202574.8975.2272.6773.5271.2320,496
Jan 27, 202575.4575.4574.5574.8972.5636,813
Jan 24, 202575.4775.5174.8675.4573.1011,479
Jan 23, 202576.4776.7474.7574.9272.5922,900
Jan 22, 202576.1276.5775.8376.1073.7315,011
Jan 21, 202576.7977.2075.8076.1273.7520,949
Jan 20, 202576.9177.3476.5076.7974.4013,500
Jan 17, 202577.4477.4475.8076.9174.5220,049
Jan 16, 2025 1.77 Dividend
Jan 16, 202578.2378.6076.6877.4475.0345,084
Jan 15, 202578.0080.0077.7480.0075.7935,762
Jan 14, 202577.4378.0276.8478.0073.9016,675
Jan 13, 202577.6078.2976.9078.1574.0418,113
Jan 10, 202577.5078.2977.0378.2974.1715,166
Jan 9, 202577.1578.0077.0177.6673.5819,338
Jan 8, 202577.0077.4876.1277.1573.0911,760
Jan 7, 202577.1777.5376.1277.0072.9517,308
Jan 6, 202577.2077.3076.4177.1273.0615,743
Jan 3, 202576.1777.3076.1777.2073.149,145
Jan 2, 202577.1777.2576.0376.8072.7618,632
Dec 30, 202476.2677.1876.2576.9972.9410,189
Dec 27, 202474.5076.7274.0576.2372.2215,623
Dec 26, 202472.9974.9772.1074.5070.5821,588
Dec 23, 202471.1473.8070.7472.9969.1531,738
Dec 20, 202469.9071.2169.4871.2167.4627,264
Dec 19, 202470.0070.6368.0169.8166.1437,973
Dec 18, 202470.0071.1268.5170.0066.3253,860
Dec 17, 202470.4970.4969.7570.2166.5227,811
Dec 16, 2024 1.13 Dividend
Dec 16, 202471.5071.7170.3370.4966.7837,701
Dec 13, 202471.4573.2571.1672.8567.9546,421
Dec 12, 202471.9072.2671.0271.5266.7129,692
Dec 11, 202472.8572.8571.0071.6466.8232,892
Dec 10, 202474.0574.7172.2372.8567.9546,294
Dec 9, 202475.8975.9974.0374.0569.0737,471
Dec 6, 202475.0076.6474.9075.8970.7833,133
Dec 5, 202476.1176.3074.0675.0069.9550,301
Dec 4, 202477.0077.2876.0076.1170.9926,620
Dec 3, 202478.1278.5677.0077.3172.1125,081
Dec 2, 202479.0079.0078.0178.1072.8423,153
Nov 29, 202478.5679.0078.0078.5073.2218,697
Nov 28, 202478.5078.9878.1578.5673.2721,841
Nov 27, 202479.5979.9978.7078.9973.6722,156
Nov 26, 202478.8579.5378.8579.5374.1816,364
Nov 25, 202478.9979.4678.5378.8373.5327,510
Nov 22, 202478.4179.7678.4178.9973.6721,443
Nov 21, 202478.6078.9578.2678.5073.2216,993
Nov 19, 202478.2178.7278.1178.5673.2718,138
Nov 18, 2024 1.07 Dividend
Nov 18, 202478.6079.7877.7578.4973.2128,106
Nov 14, 202479.3079.6079.1079.1972.8619,288
Nov 13, 202480.1080.2879.0579.3072.9625,201
Nov 12, 202480.7080.7079.7680.0373.6416,955
Nov 11, 202480.4980.7180.1580.2073.7923,112
Nov 8, 202480.8080.8078.8580.4974.0640,123
Nov 7, 202479.7580.7979.6580.7974.3416,274
Nov 6, 202479.5580.3979.0079.8073.4223,016
Nov 5, 202479.1779.8479.0079.5573.1927,902
Nov 4, 202478.5079.1878.1979.1872.8522,539
Nov 1, 202478.1078.5477.9278.5472.2719,562
Oct 31, 202478.0678.6978.0078.2271.9717,069
Oct 30, 202478.1278.3477.8978.0371.8015,383
Oct 29, 202478.2078.3877.7078.1271.8815,945
Oct 28, 202477.6278.4077.5278.0971.8520,174
Oct 25, 202478.0078.0077.2078.0071.7713,617
Oct 24, 202477.7478.0276.5078.0071.7735,407
Oct 23, 202478.5579.0077.6177.6771.4623,331
Oct 22, 202479.5979.5978.1579.0772.7520,701
Oct 21, 202478.5679.5978.5679.4073.0628,016
Oct 18, 202479.3979.3978.0379.2972.9623,312
Oct 17, 202478.6479.5078.1079.0972.7722,528
Oct 16, 202477.9078.6477.7778.5672.2831,391
Oct 15, 2024 1.05 Dividend
Oct 15, 202477.6178.2577.0178.1571.9144,602
Oct 14, 202479.0179.5078.8279.0071.7264,073
Oct 11, 202478.9079.1978.6779.0071.7231,579
Oct 10, 202478.8079.1578.8079.0671.7825,208
Oct 9, 202478.9478.9578.4578.8771.6019,028
Oct 8, 202478.9779.2878.3878.9871.7022,543
Oct 7, 202478.3079.0077.9578.9771.7068,803
Oct 4, 202477.3878.2977.3878.2971.0833,704
Oct 3, 202477.5277.8077.1277.3570.2224,315
Oct 2, 202478.0078.4977.2377.5070.3662,104
Oct 1, 202478.7578.9278.3378.5971.3531,011
Sep 30, 202479.0079.4178.6078.9471.6716,848
Sep 27, 202479.2079.4478.8079.0071.7236,875
Sep 26, 202479.8780.0079.0079.4972.1735,778
Sep 25, 202480.2080.5579.8079.8472.4930,788
Sep 24, 202480.0280.8980.0180.2072.8120,575
Sep 23, 202480.0080.7179.8880.2072.8127,917
Sep 20, 202480.8381.2980.1580.3172.9139,981
Sep 19, 202481.0081.0980.5480.6173.1874,139
Sep 18, 202481.0281.4880.5081.0073.5437,455
Sep 17, 202481.6081.6080.7681.4873.9748,699
Sep 16, 2024 0.92 Dividend
Sep 16, 202481.8581.9881.2181.6074.0884,954
Sep 13, 202483.4384.0582.4682.9274.4537,127
Sep 12, 202483.2083.5083.1583.4374.9017,752
Sep 11, 202483.3783.4783.0083.3874.8613,488
Sep 10, 202483.3983.4583.1083.3774.8516,165
Sep 9, 202483.3883.5083.2483.4274.9022,609
Sep 6, 202483.3683.3883.0083.1074.6118,284
Sep 5, 202482.8983.1182.8282.9574.4711,613
Sep 4, 202483.1083.2582.7182.9074.4329,427
Sep 3, 202482.8183.2682.5583.1274.6325,903
Sep 2, 202482.4382.9282.3282.6474.1918,592
Aug 30, 202482.5082.7582.2582.4374.0124,712
Aug 29, 202482.3082.5382.0882.4274.0017,137
Aug 28, 202482.2882.5082.2382.2573.8423,306
Aug 27, 202482.4282.6282.4082.5474.1122,191
Aug 26, 202482.4982.6582.2682.4274.0022,422
Aug 23, 202482.2582.6782.2582.6274.1817,783
Aug 22, 202482.3982.5782.0682.2573.8445,327
Aug 21, 202482.2382.4282.0882.3673.9435,791
Aug 20, 202482.1682.3082.0082.2273.8223,942
Aug 19, 202482.1082.4582.0382.1773.7734,006
Aug 16, 202482.2582.6382.2082.5074.0721,347
Aug 15, 2024 0.95 Dividend
Aug 15, 202482.1082.3381.8082.2873.8725,975
Aug 14, 202483.0883.5582.9083.5074.1142,111
Aug 13, 202483.1783.3582.7282.9073.5828,552
Aug 12, 202482.8983.2082.8083.1873.8330,059
Aug 9, 202482.7683.0282.5382.8973.5721,965
Aug 8, 202482.8283.0082.6082.7673.4628,090
Aug 7, 202483.1783.4382.8183.0073.6729,077
Aug 6, 202483.3983.5082.9583.1873.8319,585
Aug 5, 202483.3483.8382.8283.6074.2049,504
Aug 2, 202483.0283.9982.7083.3473.9763,836
Aug 1, 202482.7883.2082.7183.0373.7047,591
Jul 31, 202482.5283.1382.3082.7873.4824,831
Jul 30, 202482.5082.8482.4282.8473.5326,636
Jul 29, 202482.7283.0682.7182.8573.5431,178
Jul 26, 202482.6583.0782.6282.7073.4018,170
Jul 25, 202483.1883.1882.7182.9273.6010,473
Jul 24, 202482.7883.1982.7583.0073.6720,077
Jul 23, 202483.1183.1982.4682.7873.4821,064
Jul 22, 202483.2083.2082.5583.1273.7835,964
Jul 19, 202483.1983.2082.8883.1473.7912,826
Jul 18, 202483.1583.1982.8182.8873.5619,628
Jul 17, 202483.2083.2082.8283.1673.8129,636
Jul 16, 202482.8183.2082.6683.2073.8517,366
Jul 15, 2024 1.00 Dividend
Jul 15, 202482.9082.9982.4682.8273.5132,513
Jul 12, 202483.8084.0083.4483.9873.6522,273
Jul 11, 202483.9283.9283.2083.8073.4926,356
Jul 10, 202483.4083.9283.3383.9273.6019,758
Jul 9, 202483.1283.5483.1083.4573.1914,873
Jul 8, 202483.7883.7983.4183.5873.3039,723
Jul 5, 202483.4983.9083.2383.6173.3357,916
Jul 4, 202482.9783.5382.8083.5073.2314,925
Jul 3, 202482.9683.3082.1782.9572.7518,322
Jul 2, 202482.9083.0081.9082.3772.2430,075
Jul 1, 202482.7083.6182.5083.0372.8229,462
Jun 28, 202482.0482.7781.8982.7072.5332,459
Jun 27, 202481.9382.3481.9382.1572.0544,622
Jun 26, 202482.1582.9081.7082.3872.2544,849
Jun 25, 202482.2682.4881.7682.1572.0522,620
Jun 24, 202483.5083.5081.0082.6172.4556,608
Jun 21, 202483.2083.7983.1083.5073.2325,445
Jun 20, 202482.8983.3282.5283.2072.9718,577
Jun 19, 202482.2582.9182.2582.8172.6319,059
Jun 18, 202482.2582.9882.0182.1872.0739,778
Jun 17, 2024 1.00 Dividend
Jun 17, 202482.0082.8881.7082.3972.2642,486
Jun 14, 202483.8984.3083.4684.2873.0438,389
Jun 13, 202483.3084.1083.2083.4572.3227,141
Jun 12, 202484.2284.5083.2083.5172.3727,207
Jun 11, 202483.7384.5383.3984.2272.9931,339
Jun 10, 202482.3083.7782.2983.6972.5357,889
Jun 7, 202482.3582.8580.8182.1371.18127,462
Jun 6, 202483.3384.3881.5782.1071.15103,906
Jun 5, 202484.8085.4182.7983.3072.1988,352
Jun 4, 202484.5085.2584.2084.8073.4922,287
Jun 3, 202484.8585.0984.4885.0573.7131,736
May 31, 202484.9385.1884.0584.4973.2227,819
May 29, 202484.9085.1984.6484.9373.6014,851
May 28, 202485.1985.2084.1085.1673.8040,863
May 27, 202485.2385.4185.0185.1373.7820,734
May 24, 202485.4085.5685.1885.2373.8617,779
May 23, 202485.7085.7085.0185.3773.9822,623
May 22, 202485.6285.6585.4085.5474.1319,903
May 21, 202485.5585.7085.3685.6274.2021,745
May 20, 202485.7885.9685.3285.5674.1531,891
May 17, 202485.6986.1384.9985.7674.32121,101
May 16, 2024 1.05 Dividend
May 16, 202486.3086.4884.5085.4074.0130,152
May 15, 202487.6287.8087.1287.2774.7241,531
May 14, 202487.7987.8087.2787.3674.8019,578
May 13, 202487.5087.6587.2087.6575.0521,605
May 10, 202487.0887.6987.0087.6675.0524,003
May 9, 202487.0087.5086.7686.9774.4618,766
May 8, 202486.9287.1786.6986.7974.3122,853
May 7, 202486.8787.0986.5186.7474.2719,201
May 6, 202486.8587.0486.5786.7974.3130,458
May 3, 202486.5886.7985.7986.2273.8236,201
May 2, 202486.2986.8586.1186.2173.8118,395
Apr 30, 202486.1586.6686.1086.1273.7419,392
Apr 29, 202485.8086.5285.7485.9773.6123,839
Apr 26, 202485.1686.0085.1685.7373.4027,222
Apr 25, 202487.0087.3485.0185.1572.9050,310
Apr 24, 202487.2987.3686.9487.0074.4918,307
Apr 23, 202487.5087.5486.9587.0374.5123,477
Apr 22, 202487.5087.8487.2087.4074.8316,571
Apr 19, 202487.2787.9087.1587.7875.1620,325
Apr 18, 202487.5387.8187.0687.1574.6222,904
Apr 17, 202488.0088.0087.5287.5274.9316,181
Apr 16, 202488.0788.1087.6288.0475.3818,435

Related Tickers

CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
94.92
+0.34%
 
KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
83.96
-0.19%
 
IBCR11.SA Fundo De Investimento Imobiliario De Cri Integral Brei
56.00
0.00%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
83.43
+1.10%
 
HSAF11.SA Hsi Ativos Financeiros Fundos Investimentos Imoliarios
78.14
+0.63%
 
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
89.86
+0.32%
 
LIFE11.SA Life Capital Partners Fundo De Investimentos Imobiliarios
8.74
+0.23%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.35
+0.26%
 
DEVA11.SA Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario
29.67
-0.07%
 
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
79.65
+1.01%