São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Riza Terrax (RZTR11.SA)

82.25

-1.65

(-1.97%)

At close: January 17 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	83.00	83.34	82.05	82.25	82.25	65,119
Jan 16, 2025	84.07	84.17	82.80	83.90	83.90	42,187
Jan 15, 2025	83.64	84.47	83.13	83.69	83.69	42,100
Jan 14, 2025	84.62	84.98	83.45	83.45	83.45	35,511
Jan 13, 2025	84.57	85.18	84.20	84.61	84.61	35,152
Jan 10, 2025	84.30	85.30	84.00	84.57	84.57	35,256
Jan 9, 2025	84.70	85.03	83.00	84.30	84.30	47,637
Jan 8, 2025	86.11	86.32	84.23	84.70	84.70	47,917
Jan 7, 2025	85.09	86.88	84.92	86.11	86.11	79,036
Jan 6, 2025	85.10	85.76	84.17	85.23	85.23	46,021
Jan 3, 2025	85.13	86.46	84.53	84.94	84.94	52,057
Jan 2, 2025	1.10 Dividend
Jan 2, 2025	84.53	85.77	84.18	85.38	85.38	44,042
Dec 30, 2024	85.99	86.68	85.60	86.26	85.16	50,482
Dec 27, 2024	85.14	85.93	84.69	85.90	84.80	42,634
Dec 26, 2024	83.92	85.27	83.60	85.14	84.05	67,734
Dec 23, 2024	81.22	83.93	80.98	83.50	82.44	76,327
Dec 20, 2024	80.31	81.33	79.81	80.95	79.92	71,807
Dec 19, 2024	80.57	80.77	79.22	79.51	78.50	87,667
Dec 18, 2024	81.30	82.50	80.50	80.50	79.47	88,697
Dec 17, 2024	82.39	83.14	81.14	81.30	80.26	78,315
Dec 16, 2024	83.05	84.32	82.23	82.39	81.34	77,231
Dec 13, 2024	82.35	83.65	82.35	83.17	82.11	48,468
Dec 12, 2024	83.45	83.83	82.07	82.85	81.79	80,391
Dec 11, 2024	84.80	84.80	83.52	83.89	82.82	51,558
Dec 10, 2024	85.03	85.91	83.90	84.09	83.02	52,782
Dec 9, 2024	86.75	86.75	85.00	85.03	83.95	64,455
Dec 6, 2024	85.69	87.95	85.57	86.74	85.63	66,815
Dec 5, 2024	85.70	86.00	83.91	85.46	84.37	111,428
Dec 4, 2024	86.94	87.10	85.23	85.70	84.61	52,818
Dec 3, 2024	86.97	87.39	86.12	86.15	85.05	54,544
Dec 2, 2024	1.15 Dividend
Dec 2, 2024	89.56	89.80	86.25	86.97	85.86	85,193
Nov 29, 2024	88.66	89.36	88.57	89.26	86.99	57,863
Nov 28, 2024	89.55	89.55	88.50	88.69	86.43	40,714
Nov 27, 2024	89.87	90.79	89.13	89.55	87.27	55,775
Nov 26, 2024	91.41	91.49	89.51	89.95	87.66	53,110
Nov 25, 2024	89.03	91.00	89.03	90.50	88.19	69,589
Nov 22, 2024	88.77	89.01	88.21	88.31	86.06	58,103
Nov 21, 2024	88.50	89.31	88.00	88.50	86.25	59,783
Nov 19, 2024	88.60	89.00	88.22	88.50	86.25	32,751
Nov 18, 2024	88.03	89.80	88.00	88.40	86.15	59,992
Nov 14, 2024	88.15	88.95	87.81	87.87	85.63	57,722
Nov 13, 2024	88.82	89.30	86.95	87.80	85.56	70,068
Nov 12, 2024	88.99	90.22	88.65	88.69	86.43	52,813
Nov 11, 2024	90.72	92.50	88.62	88.62	86.36	95,047
Nov 8, 2024	87.51	90.70	87.37	90.19	87.89	136,061
Nov 7, 2024	85.28	86.58	85.26	86.20	84.00	50,933
Nov 6, 2024	85.51	86.19	84.54	85.30	83.13	57,992
Nov 5, 2024	86.20	86.80	85.50	85.51	83.33	48,691
Nov 4, 2024	85.70	86.88	85.30	86.10	83.91	64,742
Nov 1, 2024	0.90 Dividend
Nov 1, 2024	86.20	86.45	84.46	85.70	83.52	49,838
Oct 31, 2024	86.71	87.90	86.18	87.20	84.10	68,011
Oct 30, 2024	86.55	87.07	86.06	86.58	83.50	44,170
Oct 29, 2024	86.26	87.40	85.89	86.45	83.38	71,752
Oct 28, 2024	85.72	86.93	85.50	85.89	82.84	60,553
Oct 25, 2024	84.97	85.75	84.85	85.72	82.67	45,155
Oct 24, 2024	85.22	85.40	84.06	84.80	81.79	60,408
Oct 23, 2024	86.15	86.25	84.95	85.08	82.06	62,828
Oct 22, 2024	86.50	86.64	85.80	86.36	83.29	55,975
Oct 21, 2024	86.66	87.34	86.02	86.13	83.07	60,266
Oct 18, 2024	86.45	86.84	86.10	86.59	83.51	47,435
Oct 17, 2024	86.30	87.14	86.10	86.38	83.31	61,823
Oct 16, 2024	87.23	87.83	86.10	86.20	83.14	79,122
Oct 15, 2024	87.78	87.80	86.64	87.23	84.13	51,065
Oct 14, 2024	87.94	88.50	86.00	86.92	83.83	90,021
Oct 11, 2024	87.17	88.44	87.17	87.94	84.82	60,153
Oct 10, 2024	88.46	88.64	87.03	87.30	84.20	51,289
Oct 9, 2024	89.44	89.50	88.23	88.23	85.10	57,158
Oct 8, 2024	89.23	89.89	89.21	89.48	86.30	43,651
Oct 7, 2024	89.59	90.60	89.17	89.21	86.04	56,308
Oct 4, 2024	89.14	89.40	88.80	89.14	85.97	46,484
Oct 3, 2024	89.20	89.40	88.51	88.65	85.50	46,573
Oct 2, 2024	89.07	89.59	88.85	89.17	86.00	44,409
Oct 1, 2024	0.90 Dividend
Oct 1, 2024	89.71	90.43	88.76	88.80	85.64	73,142
Sep 30, 2024	90.46	91.20	90.11	90.61	86.52	44,527
Sep 27, 2024	90.50	91.00	90.11	90.11	86.05	56,927
Sep 26, 2024	90.65	90.69	89.99	90.26	86.19	59,220
Sep 25, 2024	90.80	91.00	90.00	90.69	86.60	59,738
Sep 24, 2024	90.86	91.20	90.50	90.89	86.79	41,575
Sep 23, 2024	91.30	91.78	90.70	90.72	86.63	47,577
Sep 20, 2024	91.48	91.96	91.15	91.18	87.07	43,046
Sep 19, 2024	91.60	92.00	91.00	91.15	87.04	51,767
Sep 18, 2024	92.10	92.26	91.10	91.43	87.31	79,181
Sep 17, 2024	92.11	92.48	91.80	92.03	87.88	41,046
Sep 16, 2024	92.75	92.83	91.85	92.01	87.86	46,224
Sep 13, 2024	92.20	93.08	91.70	91.83	87.69	85,397
Sep 12, 2024	92.51	92.77	92.00	92.01	87.86	60,090
Sep 11, 2024	92.82	93.25	92.20	92.52	88.35	53,983
Sep 10, 2024	93.80	93.80	92.60	92.66	88.48	51,944
Sep 9, 2024	93.10	94.53	92.62	94.00	89.76	83,262
Sep 6, 2024	92.80	93.18	92.23	93.18	88.98	49,474
Sep 5, 2024	93.44	93.48	92.11	92.78	88.59	84,218
Sep 4, 2024	93.60	93.96	93.11	93.13	88.93	54,460
Sep 3, 2024	93.66	94.06	93.28	93.51	89.29	38,194
Sep 2, 2024	0.90 Dividend
Sep 2, 2024	93.49	93.70	93.13	93.69	89.46	34,600
Aug 30, 2024	94.42	94.98	94.25	94.74	89.61	34,694
Aug 29, 2024	94.15	94.44	94.00	94.22	89.12	35,034
Aug 28, 2024	94.43	94.48	94.00	94.01	88.92	47,370
Aug 27, 2024	95.01	95.10	94.00	94.15	89.05	37,522
Aug 26, 2024	94.41	95.20	94.05	94.59	89.47	42,211
Aug 23, 2024	94.20	94.80	93.97	94.42	89.30	32,810
Aug 22, 2024	93.85	94.17	93.75	93.94	88.85	35,682
Aug 21, 2024	94.00	94.37	93.72	93.99	88.90	35,958
Aug 20, 2024	94.23	94.45	93.65	93.80	88.72	46,165
Aug 19, 2024	94.23	94.80	93.82	94.23	89.12	41,155
Aug 16, 2024	94.17	94.55	94.01	94.16	89.06	29,740
Aug 15, 2024	94.25	94.67	93.35	94.19	89.09	64,507
Aug 14, 2024	94.00	95.04	93.80	94.10	89.00	39,714
Aug 13, 2024	93.64	94.31	93.64	94.20	89.10	24,556
Aug 12, 2024	92.96	94.35	92.83	93.64	88.57	65,360
Aug 9, 2024	92.70	93.07	92.60	92.72	87.70	43,023
Aug 8, 2024	93.41	93.41	92.50	92.89	87.86	38,513
Aug 7, 2024	93.49	93.98	93.00	93.24	88.19	33,893
Aug 6, 2024	93.05	94.01	93.05	93.42	88.36	34,993
Aug 5, 2024	92.81	92.85	92.17	92.70	87.68	42,435
Aug 2, 2024	93.24	93.71	92.60	92.90	87.87	48,154
Aug 1, 2024	0.90 Dividend
Aug 1, 2024	93.07	93.44	92.60	93.29	88.24	36,527
Jul 31, 2024	94.00	94.19	93.45	93.97	88.03	48,292
Jul 30, 2024	93.69	93.99	93.05	93.39	87.48	35,282
Jul 29, 2024	94.00	94.64	93.00	93.40	87.49	78,528
Jul 26, 2024	94.08	94.49	93.59	94.01	88.06	36,975
Jul 25, 2024	94.18	94.85	93.90	94.05	88.10	35,110
Jul 24, 2024	94.99	94.99	94.03	94.04	88.09	48,076
Jul 23, 2024	95.06	95.87	94.65	94.65	88.66	57,890
Jul 22, 2024	94.80	95.65	94.20	94.60	88.62	53,332
Jul 19, 2024	94.19	94.86	93.91	94.80	88.80	26,883
Jul 18, 2024	94.70	95.18	93.92	94.14	88.19	37,980
Jul 17, 2024	94.27	94.84	94.27	94.51	88.53	33,849
Jul 16, 2024	94.21	94.99	94.03	94.13	88.18	61,269
Jul 15, 2024	94.40	94.42	93.60	94.01	88.06	58,167
Jul 12, 2024	93.30	94.49	93.30	94.42	88.45	44,021
Jul 11, 2024	93.25	93.65	93.01	93.28	87.38	31,234
Jul 10, 2024	93.87	94.16	93.20	93.25	87.35	32,762
Jul 9, 2024	93.97	94.49	93.14	93.62	87.70	29,398
Jul 8, 2024	92.23	94.35	92.23	94.00	88.06	76,964
Jul 5, 2024	91.90	92.41	91.77	92.04	86.22	43,208
Jul 4, 2024	91.50	91.87	91.26	91.71	85.91	38,764
Jul 3, 2024	92.25	92.88	91.10	91.40	85.62	86,419
Jul 2, 2024	93.00	93.25	92.03	92.25	86.42	43,935
Jul 1, 2024	0.90 Dividend
Jul 1, 2024	92.91	94.20	92.50	93.00	87.12	45,362
Jun 28, 2024	93.90	94.79	93.66	94.70	87.87	44,039
Jun 27, 2024	93.61	94.83	93.00	94.17	87.38	46,232
Jun 26, 2024	92.95	93.89	92.75	93.43	86.69	44,222
Jun 25, 2024	92.10	93.20	92.05	93.10	86.38	52,406
Jun 24, 2024	92.18	92.52	92.03	92.03	85.39	33,133
Jun 21, 2024	92.12	92.50	92.00	92.00	85.36	36,614
Jun 20, 2024	92.22	92.52	92.00	92.02	85.38	36,456
Jun 19, 2024	92.47	92.79	92.01	92.03	85.39	47,084
Jun 18, 2024	92.70	93.00	92.10	92.40	85.73	32,611
Jun 17, 2024	92.80	93.65	92.31	92.37	85.71	56,733
Jun 14, 2024	92.40	93.35	92.20	92.89	86.19	41,910
Jun 13, 2024	92.90	93.28	92.13	92.13	85.48	40,488
Jun 12, 2024	93.93	94.24	92.66	92.97	86.26	65,577
Jun 11, 2024	94.02	94.48	93.20	93.93	87.15	44,334
Jun 10, 2024	94.85	95.08	93.81	94.05	87.27	65,682
Jun 7, 2024	95.00	95.40	94.12	94.87	88.03	55,596
Jun 6, 2024	95.20	95.70	94.52	94.95	88.10	61,250
Jun 5, 2024	96.10	96.20	94.97	94.97	88.12	66,732
Jun 4, 2024	96.38	96.72	95.52	96.08	89.15	35,562
Jun 3, 2024	0.90 Dividend
Jun 3, 2024	97.20	97.20	95.90	96.16	89.22	43,653
May 31, 2024	97.30	98.29	97.05	98.10	90.19	40,348
May 29, 2024	96.93	97.94	96.18	97.40	89.54	55,100
May 28, 2024	96.73	96.89	96.23	96.82	89.01	66,700
May 27, 2024	95.95	97.64	95.95	96.73	88.93	69,847
May 24, 2024	95.99	96.53	95.60	95.91	88.17	45,800
May 23, 2024	96.15	96.59	95.52	95.56	87.85	49,603
May 22, 2024	96.27	96.72	96.00	96.01	88.27	50,633
May 21, 2024	96.37	96.72	96.10	96.21	88.45	38,159
May 20, 2024	96.85	97.40	95.95	96.28	88.51	73,193
May 17, 2024	96.18	96.96	96.17	96.75	88.95	40,918
May 16, 2024	96.35	97.38	96.02	96.18	88.42	43,995
May 15, 2024	96.05	97.46	95.75	96.19	88.43	59,107
May 14, 2024	97.35	97.64	95.70	95.95	88.21	46,853
May 13, 2024	97.86	98.14	96.73	97.35	89.50	49,283
May 10, 2024	96.90	97.94	96.90	97.94	90.04	40,014
May 9, 2024	97.30	98.13	96.24	96.55	88.76	47,381
May 8, 2024	97.21	98.30	96.90	97.12	89.29	56,807
May 7, 2024	97.00	97.87	96.77	97.20	89.36	43,496
May 6, 2024	95.00	97.40	94.66	96.74	88.94	83,461
May 3, 2024	94.30	95.51	93.62	94.24	86.64	87,813
May 2, 2024	0.90 Dividend
May 2, 2024	94.77	95.09	94.09	94.81	87.16	37,256
Apr 30, 2024	94.99	95.47	94.70	95.40	86.88	42,420
Apr 29, 2024	94.49	95.40	94.10	94.99	86.50	54,232
Apr 26, 2024	94.90	95.48	93.69	94.50	86.06	95,957
Apr 25, 2024	95.20	95.48	94.71	94.90	86.42	57,487
Apr 24, 2024	95.40	95.99	94.80	95.00	86.51	51,863
Apr 23, 2024	95.90	96.00	95.14	95.37	86.85	36,709
Apr 22, 2024	96.00	96.45	95.90	95.93	87.36	39,845
Apr 19, 2024	96.00	96.91	95.75	96.20	87.61	33,049
Apr 18, 2024	96.31	96.75	95.52	95.94	87.37	45,605
Apr 17, 2024	97.07	97.61	96.10	96.31	87.71	41,372
Apr 16, 2024	97.01	97.95	96.50	96.90	88.24	30,905
Apr 15, 2024	98.00	99.00	96.54	96.72	88.08	56,569
Apr 12, 2024	97.60	98.60	97.21	97.99	89.24	36,706
Apr 11, 2024	98.30	98.97	97.12	97.20	88.52	39,099
Apr 10, 2024	98.52	99.40	97.85	98.30	89.52	38,086
Apr 9, 2024	99.33	99.35	98.50	98.52	89.72	35,970
Apr 8, 2024	99.24	103.00	98.17	99.00	90.16	203,856
Apr 5, 2024	98.29	99.60	97.73	99.26	90.39	39,748
Apr 4, 2024	95.90	99.00	95.10	99.00	90.16	127,461
Apr 3, 2024	95.10	95.92	94.98	95.87	87.31	31,136
Apr 2, 2024	94.80	95.75	94.66	95.00	86.51	35,328
Apr 1, 2024	0.90 Dividend
Apr 1, 2024	95.56	96.13	94.12	94.97	86.49	87,064
Mar 28, 2024	95.98	97.07	95.98	96.25	86.83	50,581
Mar 27, 2024	96.10	96.47	95.76	95.98	86.59	40,517
Mar 26, 2024	96.80	96.89	95.65	96.10	86.70	57,393
Mar 25, 2024	97.66	97.80	96.13	96.57	87.12	61,731
Mar 22, 2024	96.51	97.95	96.50	97.89	88.31	37,337
Mar 21, 2024	98.39	98.39	96.00	96.60	87.15	43,243
Mar 20, 2024	94.89	98.99	94.89	97.60	88.05	80,831
Mar 19, 2024	95.18	95.35	94.62	94.84	85.56	38,871
Mar 18, 2024	94.46	95.49	94.42	95.00	85.70	44,135
Mar 15, 2024	94.85	95.16	94.22	94.47	85.23	57,602
Mar 14, 2024	95.91	96.00	94.00	94.79	85.52	75,908
Mar 13, 2024	96.43	96.79	95.12	95.85	86.47	58,717
Mar 12, 2024	97.44	97.93	96.00	96.25	86.83	66,883
Mar 11, 2024	98.75	99.00	97.00	97.02	87.53	49,133
Mar 8, 2024	98.00	99.44	98.00	98.64	88.99	40,982
Mar 7, 2024	96.94	98.51	96.83	98.00	88.41	42,821
Mar 6, 2024	96.85	97.38	96.80	96.80	87.33	34,349
Mar 5, 2024	97.63	98.03	96.05	96.85	87.37	70,859
Mar 4, 2024	97.20	99.35	96.85	97.15	87.64	63,064
Mar 1, 2024	0.85 Dividend
Mar 1, 2024	96.50	97.97	96.11	96.85	87.37	70,779
Feb 29, 2024	95.80	97.82	95.61	97.44	87.14	85,523
Feb 28, 2024	97.80	98.15	95.01	95.38	85.30	135,005
Feb 27, 2024	99.98	99.98	97.38	98.28	87.89	97,706
Feb 26, 2024	100.56	100.57	99.50	99.98	89.41	66,595
Feb 23, 2024	100.96	101.00	100.27	100.57	89.94	41,699
Feb 22, 2024	100.80	101.36	100.57	100.96	90.29	43,021
Feb 21, 2024	101.30	101.56	100.80	100.83	90.17	33,544
Feb 20, 2024	101.60	101.82	100.95	101.30	90.59	56,888
Feb 19, 2024	101.46	101.94	101.46	101.59	90.85	25,103
Feb 16, 2024	101.86	101.99	101.16	101.46	90.73	23,832
Feb 15, 2024	101.48	101.99	101.33	101.86	91.09	23,534
Feb 14, 2024	102.00	102.27	101.21	101.48	90.75	15,461
Feb 9, 2024	101.57	101.98	101.16	101.80	91.04	26,734
Feb 8, 2024	101.61	101.97	101.04	101.58	90.84	25,752
Feb 7, 2024	101.62	101.99	101.22	101.61	90.87	31,390
Feb 6, 2024	101.79	102.35	101.26	101.37	90.65	25,956
Feb 5, 2024	102.28	102.28	101.03	101.79	91.03	40,142
Feb 2, 2024	101.09	102.33	100.51	102.28	91.47	31,537
Feb 1, 2024	0.85 Dividend
Feb 1, 2024	101.00	102.40	100.01	101.47	90.74	75,701
Jan 31, 2024	102.69	103.50	102.60	103.48	91.78	35,707
Jan 30, 2024	102.68	103.18	102.50	102.77	91.15	32,346
Jan 29, 2024	102.73	102.85	102.32	102.68	91.07	31,147
Jan 26, 2024	102.32	102.85	102.26	102.73	91.12	31,337
Jan 25, 2024	102.54	102.74	102.29	102.34	90.77	29,438
Jan 24, 2024	102.64	102.98	102.37	102.54	90.95	38,109
Jan 23, 2024	102.60	102.92	102.50	102.60	91.00	30,907
Jan 22, 2024	102.62	102.87	102.44	102.60	91.00	34,651
Jan 19, 2024	102.59	102.94	102.30	102.62	91.02	27,280
Jan 18, 2024	102.67	102.89	102.25	102.58	90.98	29,232
Jan 17, 2024	102.93	103.25	102.52	102.54	90.95	34,665

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund

80.94

-0.41%

TRXF11.SA TRX Renda Fundo Investimento Imobiliario

100.02

-0.91%

HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII

113.98

-0.86%

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario

149.80

-1.63%

HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII

90.86

-1.63%

RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII

76.91

-0.68%

HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario

75.14

-1.39%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

72.96

-2.56%

MFII11.SA Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário

87.21

-1.96%

HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII

98.60

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo De Investimento Imobiliario Riza Terrax (RZTR11.SA)

Related Tickers