Skip to main content
logo
Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (BVMF:RZAG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.11
+0.04 (0.44%)
At close: Apr 2, 2026

BVMF:RZAG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20269.079.159.059.119.110.44%161,182
Apr 1, 20269.089.109.029.079.07-1.84%208,511
Mar 31, 20269.269.279.209.249.12-0.22%156,102
Mar 30, 20269.289.289.199.269.14-0.22%174,910
Mar 27, 20269.279.329.239.289.160.76%153,059
Mar 26, 20269.249.279.209.219.09-118,464
Mar 25, 20269.209.279.209.219.090.11%108,761
Mar 24, 20269.179.239.159.209.080.33%103,313
Mar 23, 20269.179.209.079.179.050.11%224,515
Mar 20, 20269.149.209.139.169.040.22%153,231
Mar 19, 20269.119.149.069.149.021.11%125,707
Mar 18, 20269.129.169.009.048.92-0.88%275,124
Mar 17, 20269.209.209.109.129.00-0.33%134,134
Mar 16, 20269.189.239.119.159.03-0.33%191,344
Mar 13, 20269.149.229.149.189.060.66%175,649
Mar 12, 20269.159.179.109.129.000.22%96,022
Mar 11, 20269.189.199.039.108.98-0.87%199,062
Mar 10, 20269.109.199.079.189.060.88%102,084
Mar 9, 20269.069.129.029.108.980.44%170,314
Mar 6, 20269.169.169.069.068.94-0.66%166,914
Mar 5, 20269.119.149.069.129.000.11%165,342
Mar 4, 20269.179.199.039.118.99-1.09%414,012
Mar 3, 20269.329.329.179.219.09-0.22%137,505
Mar 2, 20269.329.329.169.239.11-2.33%224,512
Feb 27, 20269.459.479.429.459.210.53%287,693
Feb 26, 20269.449.469.379.409.16-0.21%211,244
Feb 25, 20269.389.429.319.429.180.75%234,191
Feb 24, 20269.359.399.259.359.11-211,778
Feb 23, 20269.309.389.279.359.110.65%183,893
Feb 20, 20269.269.309.229.299.050.76%157,034
Feb 19, 20269.229.259.169.228.98-115,235
Feb 18, 20269.149.239.119.228.980.88%157,619
Feb 13, 20269.079.169.039.148.911.22%184,890
Feb 12, 20269.099.129.019.038.80-0.66%172,647
Feb 11, 20269.049.109.019.098.860.44%155,567
Feb 10, 20269.099.108.999.058.820.11%160,746
Feb 9, 20269.019.068.989.048.810.56%167,950
Feb 6, 20269.069.088.938.998.760.22%209,317
Feb 5, 20269.109.108.918.978.74-0.88%226,459
Feb 4, 20269.159.169.009.058.82-1.52%394,001
Feb 3, 20269.149.249.149.198.960.55%168,624
Feb 2, 20269.279.309.129.148.91-3.38%309,285
Jan 30, 20269.509.559.459.469.10-0.42%343,557
Jan 29, 20269.489.549.379.509.140.85%295,343
Jan 28, 20269.509.539.419.429.06-0.84%277,353
Jan 27, 20269.499.549.409.509.140.42%288,365
Jan 26, 20269.399.499.389.469.100.75%218,115
Jan 23, 20269.289.409.289.399.031.19%248,275
Jan 22, 20269.249.299.159.288.93-0.11%240,533
Jan 21, 20269.259.309.179.298.940.43%201,169