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

São Paulo - Delayed Quote BRL

Riza Arctium Real Estate Fundo De Investimento Imobiliario (RZAT11.SA)

Compare
88.35
-0.90
(-1.01%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202589.5789.5787.7888.3588.3513,380
Apr 16, 202588.9589.8888.6189.2589.254,268
Apr 15, 2025 1.1 Dividend
Apr 15, 202588.6589.6187.9689.5289.526,037
Apr 14, 202589.9990.1489.7690.0588.957,165
Apr 11, 202589.5089.9989.0089.9988.893,492
Apr 10, 202589.8789.9788.5689.9488.844,790
Apr 9, 202589.6090.0489.3289.7488.646,723
Apr 8, 202589.5090.4489.5089.7588.652,795
Apr 7, 202589.7589.8488.9089.7888.686,401
Apr 4, 202590.4990.5089.5189.7588.654,986
Apr 3, 202589.5290.2989.5290.0088.902,511
Apr 2, 202590.4590.4989.3090.0588.954,084
Apr 1, 202589.9990.4589.2689.5588.464,471
Mar 31, 202589.1989.9889.1689.8088.704,795
Mar 28, 202587.2989.2787.0089.1988.107,136
Mar 27, 202586.7487.5085.9887.5086.437,698
Mar 26, 202587.5087.9085.6285.9384.8811,936
Mar 25, 202587.9588.7387.3087.3186.247,888
Mar 24, 202588.1088.9287.3087.9586.889,364
Mar 21, 202587.7989.5087.6288.1087.027,163
Mar 20, 202586.4487.9586.4487.7986.725,320
Mar 19, 2025 1.1 Dividend
Mar 19, 202586.0087.3186.0086.6785.617,703
Mar 18, 202586.1286.7286.1286.7084.556,886
Mar 17, 202586.9286.9286.0586.7284.574,655
Mar 14, 202586.5086.9286.2986.7084.555,394
Mar 13, 202586.3086.3085.1785.8183.694,142
Mar 12, 202585.2485.9784.8285.7083.584,655
Mar 11, 202584.1085.3084.1085.0882.975,501
Mar 10, 202584.8586.0084.1184.3582.267,027
Mar 7, 202584.9485.3784.4584.7482.646,081
Mar 6, 202582.6684.8982.6684.4682.379,549
Mar 5, 202582.9684.9982.5282.6680.619,111
Feb 28, 202582.5083.0081.7582.9680.914,723
Feb 27, 202581.1083.1881.0182.5080.467,002
Feb 26, 202582.2083.5081.0181.0379.0212,842
Feb 25, 202582.9383.5082.2482.2880.247,852
Feb 24, 202582.2582.9582.0082.1080.075,562
Feb 21, 202581.3082.2581.0282.2580.215,920
Feb 20, 202580.6181.2080.5080.5078.515,649
Feb 19, 202580.5080.7480.2380.6178.624,799
Feb 18, 202580.0180.3880.0080.1078.128,836
Feb 17, 2025 1 Dividend
Feb 17, 202578.7880.7378.7080.0078.026,664
Feb 14, 202580.1280.5979.4079.7876.839,244
Feb 13, 202579.5180.6179.5180.1277.165,567
Feb 12, 202579.4080.0179.4079.5076.565,439
Feb 11, 202579.5779.8679.1179.8076.855,305
Feb 10, 202579.7580.1579.0079.5776.635,535
Feb 7, 202579.0080.2278.9479.7576.808,069
Feb 6, 202577.9779.3877.9078.9276.004,651
Feb 5, 202577.5079.2877.3077.8074.928,749
Feb 4, 202577.5077.9077.0077.5074.635,247
Feb 3, 202577.6278.0176.3977.4574.5912,790
Jan 31, 202577.2577.9877.1077.1074.2510,850
Jan 30, 202577.3578.0177.2077.2574.3910,820
Jan 29, 202577.3577.9777.1277.4874.625,065
Jan 28, 202578.0678.7777.1077.3274.469,523
Jan 27, 202580.2080.2078.0578.0875.198,920
Jan 24, 202579.8979.9779.0079.2576.324,733
Jan 23, 202580.1280.3379.9079.9276.974,570
Jan 22, 202580.0180.8880.0080.1277.165,520
Jan 21, 202582.4082.4080.0080.0077.049,334
Jan 20, 202582.0082.2680.6681.9978.967,142
Jan 17, 202583.3783.5280.5981.3678.3513,161
Jan 16, 2025 1 Dividend
Jan 16, 202583.8883.8882.3283.5280.437,101
Jan 15, 202584.0085.1083.9185.1080.996,387
Jan 14, 202583.9784.4583.5083.8179.763,538
Jan 13, 202584.8485.3783.5083.9679.919,785
Jan 10, 202584.0185.8883.8784.0079.947,109
Jan 9, 202585.8485.8784.0184.0279.966,915
Jan 8, 202585.7585.9783.8785.8881.7310,507
Jan 7, 202587.9987.9984.6785.1080.9925,045
Jan 6, 202586.3488.2084.0788.2083.9412,804
Jan 3, 202586.3386.3384.7386.1081.9441,040
Jan 2, 202586.5088.1985.5086.1081.949,353
Dec 30, 202486.0086.3984.8686.3982.224,800
Dec 27, 202485.7086.3984.2886.3982.229,294
Dec 26, 202483.9385.7581.6285.7481.608,758
Dec 23, 202481.9086.2380.0783.9379.8813,469
Dec 20, 202477.5081.9975.9881.9577.9914,129
Dec 19, 202477.2078.0571.5077.5073.7624,297
Dec 18, 202478.7280.0075.3077.2373.5012,318
Dec 17, 202478.6080.0077.0178.7274.9212,190
Dec 16, 2024 1 Dividend
Dec 16, 202481.1081.4078.0878.6074.8016,839
Dec 13, 202481.9983.2580.7481.1376.2610,534
Dec 12, 202481.3083.0080.0182.0077.0816,093
Dec 11, 202482.2682.5281.0081.3076.4211,603
Dec 10, 202484.2384.4182.1682.5277.5710,665
Dec 9, 202485.6886.0983.6584.2779.2113,001
Dec 6, 202483.6486.4083.6485.1280.019,205
Dec 5, 202484.0085.6383.8184.7079.6220,153
Dec 4, 202484.8785.8483.5183.6478.6212,385
Dec 3, 202484.7886.4984.6585.9080.7416,684
Dec 2, 202484.0085.3784.0084.7879.6912,876
Nov 29, 202484.3084.5883.6083.6678.6411,733
Nov 28, 202485.0585.0583.0483.4678.4516,335
Nov 27, 202486.2086.2085.0185.0279.9212,689
Nov 26, 202485.4086.0585.1485.5480.4110,708
Nov 25, 202486.0087.1185.1085.2980.1723,956
Nov 22, 202485.5085.9285.5085.7080.566,797
Nov 21, 202485.5985.9985.4985.4980.369,324
Nov 19, 202485.7885.9985.2785.5980.4511,650
Nov 18, 2024 0.98 Dividend
Nov 18, 202486.7586.9585.2385.8080.6510,527
Nov 14, 202487.0188.9986.5186.5980.4716,105
Nov 13, 202489.2389.2387.0087.0180.869,962
Nov 12, 202488.4989.5288.2788.3582.118,907
Nov 11, 202490.0090.4887.6188.4482.1919,869
Nov 8, 202490.5090.7688.0090.0083.6415,755
Nov 7, 202489.3190.9288.6390.5084.1114,067
Nov 6, 202490.6191.2989.3089.3183.007,042
Nov 5, 202491.6991.9690.6291.5485.0710,218
Nov 4, 202489.1591.8089.1591.8085.3122,014
Nov 1, 202487.5789.3087.5789.2782.968,714
Oct 31, 202487.6088.2087.1087.5781.3842,181
Oct 30, 202487.2988.1787.0887.3381.1610,254
Oct 29, 202487.0087.7086.7087.6981.4915,499
Oct 28, 202487.1088.3786.8587.0080.8513,948
Oct 25, 202488.8089.9586.6887.0180.8635,702
Oct 24, 202487.0089.9985.0389.7083.3632,714
Oct 23, 202490.5090.7185.5187.0080.8527,496
Oct 22, 202492.5092.5990.2790.4884.0910,932
Oct 21, 202492.7493.8092.4692.5986.056,953
Oct 18, 202493.4293.5092.5192.7586.206,537
Oct 17, 202493.8593.8593.1493.1586.5756,597
Oct 16, 202494.3094.5993.5493.9087.2711,429
Oct 15, 2024 0.92 Dividend
Oct 15, 202496.1096.1994.0694.3087.6422,622
Oct 14, 202495.5999.8293.5098.2090.41146,147
Oct 11, 202497.5097.6696.2096.2588.619,057
Oct 10, 202496.7597.8696.5197.1089.3913,613
Oct 9, 202497.6097.6096.5097.2489.527,667
Oct 8, 202498.6198.7797.5397.8990.127,428
Oct 7, 202498.53100.2098.1198.6190.7836,121
Oct 4, 202495.99100.0095.75100.0092.0640,179
Oct 3, 202495.9096.0095.4296.0088.384,865
Oct 2, 202495.3896.0095.3795.9688.345,467
Oct 1, 202495.5096.4995.1395.3887.8110,087
Sep 30, 202496.5797.1195.5995.9088.296,547
Sep 27, 202496.5898.0096.1196.5788.9110,187
Sep 26, 202497.0897.1595.3196.6388.969,608
Sep 25, 202498.0598.5497.1597.1589.447,317
Sep 24, 202498.9999.3598.0298.1090.318,377
Sep 23, 202499.51100.0098.1098.7990.9517,194
Sep 20, 2024100.10100.3098.70100.0592.1140,525
Sep 19, 202498.6699.6098.4298.6890.8520,851
Sep 18, 202498.9899.4098.3699.4091.5114,474
Sep 17, 202498.8899.4998.0199.4991.5915,749
Sep 16, 2024 1.05 Dividend
Sep 16, 202499.2499.2497.6699.0091.1420,999

Related Tickers

RFOF11.SA Fundo De Investimento Imobiliario RB Capital I Fundo De Fundos
56.45
+0.21%
 
RBHG11.SA Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII
67.39
+0.21%
 
BBFO11.SA BB Fundos De Fundos - Fundo De Investimento Imobiliario
60.91
-0.39%
 
RELG11.SA Fundo De Investimento Imobiliario Rec Logistaca
66.66
-0.49%
 
CLIN11.SA Clave Indices De Precos Fundo De Investimento Imobiliario
86.69
-0.29%
 
ITRI11.SA Itau Total Return Fundo De Investimento Imobiliario
75.60
-0.57%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
84.67
+1.49%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
83.15
-0.12%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.60
+0.28%