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 Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |
Related Tickers
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%