São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Riza Terrax (RZTR11.SA)

92.59

-0.21

(-0.23%)

At close: June 9 at 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	93.06	93.25	92.06	92.59	92.59	28,942
Jun 6, 2025	92.90	93.23	92.57	92.80	92.80	22,439
Jun 5, 2025	92.44	92.77	92.19	92.75	92.75	24,171
Jun 4, 2025	92.47	92.98	92.40	92.43	92.43	24,784
Jun 3, 2025	92.94	93.16	92.06	92.45	92.45	25,869
Jun 2, 2025	1.05 Dividend
Jun 2, 2025	93.00	93.49	92.50	92.94	92.94	30,491
May 30, 2025	92.80	94.00	92.67	93.99	92.94	27,200
May 29, 2025	92.36	93.05	92.01	92.51	91.48	20,408
May 28, 2025	92.47	92.80	91.93	92.36	91.33	40,407
May 27, 2025	92.99	93.25	92.15	92.23	91.20	34,444
May 26, 2025	92.92	93.25	92.50	92.69	91.65	33,033
May 23, 2025	92.26	93.27	91.67	93.08	92.04	43,147
May 22, 2025	91.81	92.35	91.73	92.00	90.97	21,741
May 21, 2025	92.33	92.76	91.81	91.81	90.78	21,382
May 20, 2025	92.06	92.41	91.03	92.19	91.16	44,337
May 19, 2025	92.10	93.24	91.50	92.00	90.97	43,981
May 16, 2025	92.20	92.89	92.00	92.10	91.07	26,740
May 15, 2025	91.77	92.17	91.51	92.17	91.14	26,440
May 14, 2025	91.80	92.11	91.18	91.77	90.74	32,289
May 13, 2025	92.00	92.60	91.50	91.62	90.60	36,017
May 12, 2025	92.12	92.79	91.90	92.10	91.07	32,886
May 9, 2025	92.10	92.50	91.80	92.09	91.06	27,452
May 8, 2025	91.25	92.69	91.15	91.80	90.77	31,176
May 7, 2025	91.69	91.69	90.50	91.25	90.23	25,726
May 6, 2025	90.55	91.48	90.55	90.75	89.74	31,964
May 5, 2025	91.50	91.95	90.49	90.49	89.48	37,294
May 2, 2025	1.05 Dividend
May 2, 2025	90.25	91.60	90.02	91.48	90.46	52,928
Apr 30, 2025	91.67	92.24	90.60	90.90	88.85	69,063
Apr 29, 2025	92.00	92.75	90.94	91.29	89.23	70,598
Apr 28, 2025	91.50	92.67	90.79	91.81	89.74	57,870
Apr 25, 2025	91.00	92.36	90.70	91.50	89.43	73,859
Apr 24, 2025	90.98	91.33	90.18	91.00	88.94	58,224
Apr 23, 2025	91.10	91.45	90.77	90.98	88.92	51,233
Apr 22, 2025	90.30	91.50	90.00	91.10	89.04	38,469
Apr 17, 2025	89.62	90.33	89.62	90.30	88.26	40,535
Apr 16, 2025	89.65	90.50	89.65	89.86	87.83	44,325
Apr 15, 2025	88.70	90.10	88.70	89.57	87.55	49,068
Apr 14, 2025	86.93	88.89	86.92	88.50	86.50	52,375
Apr 11, 2025	87.17	87.47	86.66	86.90	84.94	29,214
Apr 10, 2025	87.10	87.88	86.70	86.74	84.78	23,272
Apr 9, 2025	87.90	87.90	86.52	87.10	85.13	32,558
Apr 8, 2025	87.80	88.44	87.05	87.40	85.43	29,334
Apr 7, 2025	87.70	87.89	86.50	87.71	85.73	47,784
Apr 4, 2025	87.95	88.37	86.30	87.59	85.61	41,719
Apr 3, 2025	88.65	89.00	88.01	88.35	86.35	28,356
Apr 2, 2025	88.38	89.00	88.12	88.65	86.65	34,830
Apr 1, 2025	1.05 Dividend
Apr 1, 2025	89.70	89.80	87.50	88.21	86.22	43,338
Mar 31, 2025	90.12	90.71	89.90	89.90	86.84	54,179
Mar 28, 2025	90.15	90.80	89.87	89.97	86.91	49,659
Mar 27, 2025	90.50	90.88	89.75	90.00	86.94	56,639
Mar 26, 2025	89.86	90.87	89.43	90.49	87.41	45,305
Mar 25, 2025	90.88	91.30	89.30	89.41	86.37	52,440
Mar 24, 2025	90.00	91.45	90.00	90.28	87.21	37,327
Mar 21, 2025	90.78	92.56	89.83	89.98	86.92	59,392
Mar 20, 2025	90.30	91.00	89.00	90.78	87.69	45,363
Mar 19, 2025	89.05	90.80	88.96	90.33	87.26	44,387
Mar 18, 2025	88.74	89.30	88.08	88.78	85.76	41,261
Mar 17, 2025	88.62	89.50	88.40	88.60	85.59	37,149
Mar 14, 2025	87.34	88.37	87.34	88.25	85.25	28,802
Mar 13, 2025	87.86	88.40	87.15	87.47	84.50	41,384
Mar 12, 2025	87.00	87.91	86.50	87.88	84.89	31,312
Mar 11, 2025	87.40	88.00	86.72	86.97	84.01	46,379
Mar 10, 2025	86.70	87.75	86.70	87.40	84.43	35,280
Mar 7, 2025	85.50	86.80	85.50	86.70	83.75	34,749
Mar 6, 2025	84.86	85.61	84.84	85.50	82.59	31,391
Mar 5, 2025	1.05 Dividend
Mar 5, 2025	83.90	85.70	83.75	84.86	81.97	35,085
Feb 28, 2025	85.43	86.15	84.62	85.30	81.38	51,238
Feb 27, 2025	85.76	85.99	85.25	85.35	81.43	37,533
Feb 26, 2025	85.33	85.96	84.13	85.43	81.51	50,406
Feb 25, 2025	85.50	86.20	85.00	85.01	81.11	44,720
Feb 24, 2025	84.90	85.90	84.36	85.22	81.31	52,962
Feb 21, 2025	84.19	85.50	84.00	84.46	80.58	62,772
Feb 20, 2025	84.09	84.20	83.61	84.06	80.20	41,212
Feb 19, 2025	83.50	84.37	83.40	83.78	79.93	31,199
Feb 18, 2025	82.88	83.76	82.71	83.54	79.71	40,782
Feb 17, 2025	82.10	82.95	82.01	82.80	79.00	43,161
Feb 14, 2025	81.30	82.19	81.30	81.86	78.10	34,277
Feb 13, 2025	81.21	81.66	80.70	81.30	77.57	26,892
Feb 12, 2025	81.15	81.69	80.50	81.00	77.28	57,170
Feb 11, 2025	82.75	82.89	81.00	81.30	77.57	38,785
Feb 10, 2025	81.90	82.80	81.37	82.75	78.95	79,606
Feb 7, 2025	81.00	81.50	80.68	81.20	77.47	38,108
Feb 6, 2025	80.44	81.44	80.00	80.19	76.51	46,340
Feb 5, 2025	79.99	80.54	79.96	80.44	76.75	42,859
Feb 4, 2025	80.51	80.89	79.24	79.95	76.28	87,812
Feb 3, 2025	1.05 Dividend
Feb 3, 2025	82.70	82.80	80.10	80.41	76.72	66,059
Jan 31, 2025	83.90	84.63	83.15	83.50	78.67	46,838
Jan 30, 2025	83.00	83.41	82.03	83.07	78.26	52,885
Jan 29, 2025	82.30	83.38	81.60	82.80	78.01	47,198
Jan 28, 2025	82.59	82.64	82.02	82.30	77.54	36,568
Jan 27, 2025	82.00	83.11	82.00	82.63	77.85	42,592
Jan 24, 2025	82.40	83.11	81.26	82.54	77.76	50,895
Jan 23, 2025	82.36	83.11	81.53	82.57	77.79	33,475
Jan 22, 2025	81.50	82.55	81.50	82.25	77.49	30,442
Jan 21, 2025	82.49	82.95	80.90	81.12	76.42	78,334
Jan 20, 2025	82.06	83.11	82.02	82.49	77.71	48,744
Jan 17, 2025	83.00	83.34	82.05	82.25	77.49	65,119
Jan 16, 2025	84.07	84.17	82.80	83.90	79.04	42,187
Jan 15, 2025	83.64	84.47	83.13	83.69	78.84	42,100
Jan 14, 2025	84.62	84.98	83.45	83.45	78.62	35,511
Jan 13, 2025	84.57	85.18	84.20	84.61	79.71	35,152
Jan 10, 2025	84.30	85.30	84.00	84.57	79.67	35,256
Jan 9, 2025	84.70	85.03	83.00	84.30	79.42	47,637
Jan 8, 2025	86.11	86.32	84.23	84.70	79.80	47,917
Jan 7, 2025	85.09	86.88	84.92	86.11	81.12	79,036
Jan 6, 2025	85.10	85.76	84.17	85.23	80.30	46,021
Jan 3, 2025	85.13	86.46	84.53	84.94	80.02	52,057
Jan 2, 2025	1.1 Dividend
Jan 2, 2025	84.53	85.77	84.18	85.38	80.44	44,042
Dec 30, 2024	85.99	86.68	85.60	86.26	80.23	50,482
Dec 27, 2024	85.14	85.93	84.69	85.90	79.89	42,634
Dec 26, 2024	83.92	85.27	83.60	85.14	79.19	67,734
Dec 23, 2024	81.22	83.93	80.98	83.50	77.66	76,327
Dec 20, 2024	80.31	81.33	79.81	80.95	75.29	71,807
Dec 19, 2024	80.57	80.77	79.22	79.51	73.95	87,667
Dec 18, 2024	81.30	82.50	80.50	80.50	74.87	88,697
Dec 17, 2024	82.39	83.14	81.14	81.30	75.62	78,315
Dec 16, 2024	83.05	84.32	82.23	82.39	76.63	77,231
Dec 13, 2024	82.35	83.65	82.35	83.17	77.36	48,468
Dec 12, 2024	83.45	83.83	82.07	82.85	77.06	80,391
Dec 11, 2024	84.80	84.80	83.52	83.89	78.03	51,558
Dec 10, 2024	85.03	85.91	83.90	84.09	78.21	52,782
Dec 9, 2024	86.75	86.75	85.00	85.03	79.09	64,455
Dec 6, 2024	85.69	87.95	85.57	86.74	80.68	66,815
Dec 5, 2024	85.70	86.00	83.91	85.46	79.49	111,428
Dec 4, 2024	86.94	87.10	85.23	85.70	79.71	52,818
Dec 3, 2024	86.97	87.39	86.12	86.15	80.13	54,544
Dec 2, 2024	1.15 Dividend
Dec 2, 2024	89.56	89.80	86.25	86.97	80.89	85,193
Nov 29, 2024	88.66	89.36	88.57	89.26	81.95	57,863
Nov 28, 2024	89.55	89.55	88.50	88.69	81.43	40,714
Nov 27, 2024	89.87	90.79	89.13	89.55	82.22	55,775
Nov 26, 2024	91.41	91.49	89.51	89.95	82.58	53,110
Nov 25, 2024	89.03	91.00	89.03	90.50	83.09	69,589
Nov 22, 2024	88.77	89.01	88.21	88.31	81.08	58,103
Nov 21, 2024	88.50	89.31	88.00	88.50	81.25	59,783
Nov 19, 2024	88.60	89.00	88.22	88.50	81.25	32,751
Nov 18, 2024	88.03	89.80	88.00	88.40	81.16	59,992
Nov 14, 2024	88.15	88.95	87.81	87.87	80.67	57,722
Nov 13, 2024	88.82	89.30	86.95	87.80	80.61	70,068
Nov 12, 2024	88.99	90.22	88.65	88.69	81.43	52,813
Nov 11, 2024	90.72	92.50	88.62	88.62	81.36	95,047
Nov 8, 2024	87.51	90.70	87.37	90.19	82.80	136,061
Nov 7, 2024	85.28	86.58	85.26	86.20	79.14	50,933
Nov 6, 2024	85.51	86.19	84.54	85.30	78.31	57,992
Nov 5, 2024	86.20	86.80	85.50	85.51	78.51	48,691
Nov 4, 2024	85.70	86.88	85.30	86.10	79.05	64,742
Nov 1, 2024	0.9 Dividend
Nov 1, 2024	86.20	86.45	84.46	85.70	78.68	49,838
Oct 31, 2024	86.71	87.90	86.18	87.20	79.23	68,011
Oct 30, 2024	86.55	87.07	86.06	86.58	78.67	44,170
Oct 29, 2024	86.26	87.40	85.89	86.45	78.55	71,752
Oct 28, 2024	85.72	86.93	85.50	85.89	78.04	60,553
Oct 25, 2024	84.97	85.75	84.85	85.72	77.89	45,155
Oct 24, 2024	85.22	85.40	84.06	84.80	77.05	60,408
Oct 23, 2024	86.15	86.25	84.95	85.08	77.31	62,828
Oct 22, 2024	86.50	86.64	85.80	86.36	78.47	55,975
Oct 21, 2024	86.66	87.34	86.02	86.13	78.26	60,266
Oct 18, 2024	86.45	86.84	86.10	86.59	78.68	47,435
Oct 17, 2024	86.30	87.14	86.10	86.38	78.49	61,823
Oct 16, 2024	87.23	87.83	86.10	86.20	78.32	79,122
Oct 15, 2024	87.78	87.80	86.64	87.23	79.26	51,065
Oct 14, 2024	87.94	88.50	86.00	86.92	78.98	90,021
Oct 11, 2024	87.17	88.44	87.17	87.94	79.90	60,153
Oct 10, 2024	88.46	88.64	87.03	87.30	79.32	51,289
Oct 9, 2024	89.44	89.50	88.23	88.23	80.17	57,158
Oct 8, 2024	89.23	89.89	89.21	89.48	81.30	43,651
Oct 7, 2024	89.59	90.60	89.17	89.21	81.06	56,308
Oct 4, 2024	89.14	89.40	88.80	89.14	81.00	46,484
Oct 3, 2024	89.20	89.40	88.51	88.65	80.55	46,573
Oct 2, 2024	89.07	89.59	88.85	89.17	81.02	44,409
Oct 1, 2024	0.9 Dividend
Oct 1, 2024	89.71	90.43	88.76	88.80	80.69	73,142
Sep 30, 2024	90.46	91.20	90.11	90.61	81.51	44,527
Sep 27, 2024	90.50	91.00	90.11	90.11	81.06	56,927
Sep 26, 2024	90.65	90.69	89.99	90.26	81.20	59,220
Sep 25, 2024	90.80	91.00	90.00	90.69	81.59	59,738
Sep 24, 2024	90.86	91.20	90.50	90.89	81.77	41,575
Sep 23, 2024	91.30	91.78	90.70	90.72	81.61	47,577
Sep 20, 2024	91.48	91.96	91.15	91.18	82.03	43,046
Sep 19, 2024	91.60	92.00	91.00	91.15	82.00	51,767
Sep 18, 2024	92.10	92.26	91.10	91.43	82.25	79,181
Sep 17, 2024	92.11	92.48	91.80	92.03	82.79	41,046
Sep 16, 2024	92.75	92.83	91.85	92.01	82.77	46,224
Sep 13, 2024	92.20	93.08	91.70	91.83	82.61	85,397
Sep 12, 2024	92.51	92.77	92.00	92.01	82.77	60,090
Sep 11, 2024	92.82	93.25	92.20	92.52	83.23	53,983
Sep 10, 2024	93.80	93.80	92.60	92.66	83.36	51,944
Sep 9, 2024	93.10	94.53	92.62	94.00	84.56	83,262
Sep 6, 2024	92.80	93.18	92.23	93.18	83.83	49,474
Sep 5, 2024	93.44	93.48	92.11	92.78	83.47	84,218
Sep 4, 2024	93.60	93.96	93.11	93.13	83.78	54,460
Sep 3, 2024	93.66	94.06	93.28	93.51	84.12	38,194
Sep 2, 2024	0.9 Dividend
Sep 2, 2024	93.49	93.70	93.13	93.69	84.28	34,600
Aug 30, 2024	94.42	94.98	94.25	94.74	84.42	34,694
Aug 29, 2024	94.15	94.44	94.00	94.22	83.96	35,034
Aug 28, 2024	94.43	94.48	94.00	94.01	83.77	47,370
Aug 27, 2024	95.01	95.10	94.00	94.15	83.89	37,522
Aug 26, 2024	94.41	95.20	94.05	94.59	84.29	42,211
Aug 23, 2024	94.20	94.80	93.97	94.42	84.13	32,810
Aug 22, 2024	93.85	94.17	93.75	93.94	83.71	35,682
Aug 21, 2024	94.00	94.37	93.72	93.99	83.75	35,958
Aug 20, 2024	94.23	94.45	93.65	93.80	83.58	46,165
Aug 19, 2024	94.23	94.80	93.82	94.23	83.96	41,155
Aug 16, 2024	94.17	94.55	94.01	94.16	83.90	29,740
Aug 15, 2024	94.25	94.67	93.35	94.19	83.93	64,507
Aug 14, 2024	94.00	95.04	93.80	94.10	83.85	39,714
Aug 13, 2024	93.64	94.31	93.64	94.20	83.94	24,556
Aug 12, 2024	92.96	94.35	92.83	93.64	83.44	65,360
Aug 9, 2024	92.70	93.07	92.60	92.72	82.62	43,023
Aug 8, 2024	93.41	93.41	92.50	92.89	82.77	38,513
Aug 7, 2024	93.49	93.98	93.00	93.24	83.08	33,893
Aug 6, 2024	93.05	94.01	93.05	93.42	83.24	34,993
Aug 5, 2024	92.81	92.85	92.17	92.70	82.60	42,435
Aug 2, 2024	93.24	93.71	92.60	92.90	82.78	48,154
Aug 1, 2024	0.9 Dividend
Aug 1, 2024	93.07	93.44	92.60	93.29	83.13	36,527
Jul 31, 2024	94.00	94.19	93.45	93.97	82.93	48,292
Jul 30, 2024	93.69	93.99	93.05	93.39	82.42	35,282
Jul 29, 2024	94.00	94.64	93.00	93.40	82.43	78,528
Jul 26, 2024	94.08	94.49	93.59	94.01	82.97	36,975
Jul 25, 2024	94.18	94.85	93.90	94.05	83.00	35,110
Jul 24, 2024	94.99	94.99	94.03	94.04	82.99	48,076
Jul 23, 2024	95.06	95.87	94.65	94.65	83.53	57,890
Jul 22, 2024	94.80	95.65	94.20	94.60	83.49	53,332
Jul 19, 2024	94.19	94.86	93.91	94.80	83.66	26,883
Jul 18, 2024	94.70	95.18	93.92	94.14	83.08	37,980
Jul 17, 2024	94.27	94.84	94.27	94.51	83.41	33,849
Jul 16, 2024	94.21	94.99	94.03	94.13	83.07	61,269
Jul 15, 2024	94.40	94.42	93.60	94.01	82.97	58,167
Jul 12, 2024	93.30	94.49	93.30	94.42	83.33	44,021
Jul 11, 2024	93.25	93.65	93.01	93.28	82.32	31,234
Jul 10, 2024	93.87	94.16	93.20	93.25	82.30	32,762
Jul 9, 2024	93.97	94.49	93.14	93.62	82.62	29,398
Jul 8, 2024	92.23	94.35	92.23	94.00	82.96	76,964
Jul 5, 2024	91.90	92.41	91.77	92.04	81.23	43,208
Jul 4, 2024	91.50	91.87	91.26	91.71	80.94	38,764
Jul 3, 2024	92.25	92.88	91.10	91.40	80.66	86,419
Jul 2, 2024	93.00	93.25	92.03	92.25	81.41	43,935
Jul 1, 2024	0.9 Dividend
Jul 1, 2024	92.91	94.20	92.50	93.00	82.07	45,362
Jun 28, 2024	93.90	94.79	93.66	94.70	82.78	44,039
Jun 27, 2024	93.61	94.83	93.00	94.17	82.32	46,232
Jun 26, 2024	92.95	93.89	92.75	93.43	81.67	44,222
Jun 25, 2024	92.10	93.20	92.05	93.10	81.38	52,406
Jun 24, 2024	92.18	92.52	92.03	92.03	80.45	33,133
Jun 21, 2024	92.12	92.50	92.00	92.00	80.42	36,614
Jun 20, 2024	92.22	92.52	92.00	92.02	80.44	36,456
Jun 19, 2024	92.47	92.79	92.01	92.03	80.45	47,084
Jun 18, 2024	92.70	93.00	92.10	92.40	80.77	32,611
Jun 17, 2024	92.80	93.65	92.31	92.37	80.74	56,733
Jun 14, 2024	92.40	93.35	92.20	92.89	81.20	41,910
Jun 13, 2024	92.90	93.28	92.13	92.13	80.53	40,488
Jun 12, 2024	93.93	94.24	92.66	92.97	81.27	65,577
Jun 11, 2024	94.02	94.48	93.20	93.93	82.11	44,334
Jun 10, 2024	94.85	95.08	93.81	94.05	82.21	65,682

KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário

144.29

-1.96%

MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios

85.57

-2.06%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

82.66

-1.92%

MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII

9.29

-1.17%

VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii

7.56

-1.82%

KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII

90.02

-0.97%

SMRE11.SA FII SMRE CI ER

77.39

+0.05%

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario

155.00

-0.80%

ITIP11.SA Ifi D Inter Fundo De Investimento Imobiliario

66.25

-0.12%

HGRU11.SA Patria Renda Urbana - Fundo De Investimento Imobiliario

124.21

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo De Investimento Imobiliario Riza Terrax (RZTR11.SA)

Related Tickers