Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (BVMF:RZAG11)
Brazil · Delayed Price · Currency is BRL 8.90
-0.01 (-0.11%)
At close: Sep 5, 2025
BVMF:RZAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.91 | 8.95 | 8.90 | 8.90 | - | - | 18,223 |
| Sep 5, 2025 | 8.91 | 8.92 | 8.87 | 8.90 | - | -0.11% | 151,479 |
| Sep 4, 2025 | 8.91 | 8.92 | 8.88 | 8.91 | - | 0.11% | 79,264 |
| Sep 3, 2025 | 8.84 | 8.92 | 8.81 | 8.90 | - | 0.68% | 154,010 |
| Sep 2, 2025 | 8.87 | 8.88 | 8.81 | 8.84 | - | -0.34% | 130,896 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.80 | 8.87 | - | -1.88% | 195,205 |
| Aug 29, 2025 | 8.97 | 9.05 | 8.94 | 9.04 | - | 0.89% | 215,320 |
| Aug 28, 2025 | 8.97 | 8.97 | 8.92 | 8.96 | - | 0.34% | 128,193 |
| Aug 27, 2025 | 8.95 | 8.96 | 8.90 | 8.93 | - | - | 128,552 |
| Aug 26, 2025 | 8.91 | 8.95 | 8.88 | 8.93 | - | 0.34% | 128,807 |
| Aug 25, 2025 | 8.82 | 8.90 | 8.81 | 8.90 | - | 1.14% | 174,055 |
| Aug 22, 2025 | 8.75 | 8.81 | 8.72 | 8.80 | - | 0.57% | - |
| Aug 21, 2025 | 8.77 | 8.77 | 8.71 | 8.75 | - | 0.23% | 113,652 |
| Aug 20, 2025 | 8.74 | 8.77 | 8.70 | 8.73 | - | 0.23% | 160,950 |
| Aug 19, 2025 | 8.72 | 8.77 | 8.71 | 8.71 | - | -0.11% | 146,687 |
| Aug 18, 2025 | 8.74 | 8.75 | 8.70 | 8.72 | - | 0.11% | 170,200 |
| Aug 15, 2025 | 8.70 | 8.78 | 8.70 | 8.71 | - | -0.34% | 168,224 |
| Aug 14, 2025 | 8.76 | 8.76 | 8.70 | 8.74 | - | 0.34% | 129,530 |
| Aug 13, 2025 | 8.74 | 8.79 | 8.70 | 8.71 | - | -0.46% | 113,355 |
| Aug 12, 2025 | 8.77 | 8.79 | 8.68 | 8.75 | - | 0.23% | 169,738 |
| Aug 11, 2025 | 8.78 | 8.78 | 8.70 | 8.73 | - | 0.23% | 100,632 |
| Aug 8, 2025 | 8.75 | 8.75 | 8.68 | 8.71 | - | 0.11% | 82,022 |
| Aug 7, 2025 | 8.72 | 8.74 | 8.66 | 8.70 | - | -0.11% | 142,574 |
| Aug 6, 2025 | 8.84 | 8.85 | 8.70 | 8.71 | - | -1.47% | 139,836 |
| Aug 5, 2025 | 8.74 | 8.87 | 8.71 | 8.84 | - | 1.26% | 227,450 |
| Aug 4, 2025 | 8.75 | 8.78 | 8.66 | 8.73 | - | -0.57% | 179,423 |
| Aug 1, 2025 | 8.88 | 8.89 | 8.73 | 8.78 | - | -1.68% | 173,012 |
| Jul 31, 2025 | 8.94 | 8.94 | 8.87 | 8.93 | - | 0.45% | 154,332 |
| Jul 30, 2025 | 8.93 | 8.93 | 8.87 | 8.89 | - | 0.11% | 115,644 |
| Jul 29, 2025 | 8.94 | 8.94 | 8.85 | 8.88 | - | - | 159,332 |
| Jul 28, 2025 | 8.88 | 8.93 | 8.87 | 8.88 | - | - | 119,141 |
| Jul 25, 2025 | 8.91 | 8.95 | 8.86 | 8.88 | - | -0.34% | 119,206 |
| Jul 24, 2025 | 8.85 | 8.91 | 8.85 | 8.91 | - | 0.56% | 107,372 |
| Jul 23, 2025 | 8.86 | 8.89 | 8.82 | 8.86 | - | 0.23% | 110,667 |
| Jul 22, 2025 | 8.85 | 8.88 | 8.81 | 8.84 | - | -0.11% | 146,929 |
| Jul 21, 2025 | 8.85 | 8.88 | 8.81 | 8.85 | - | -0.11% | 165,218 |
| Jul 18, 2025 | 8.90 | 8.94 | 8.86 | 8.86 | - | -0.34% | 132,192 |
| Jul 17, 2025 | 8.93 | 8.95 | 8.88 | 8.89 | - | -0.11% | 119,019 |
| Jul 16, 2025 | 8.94 | 8.94 | 8.87 | 8.90 | - | - | 118,450 |
| Jul 15, 2025 | 8.86 | 8.96 | 8.86 | 8.90 | - | -0.11% | 129,940 |
| Jul 14, 2025 | 8.90 | 8.97 | 8.89 | 8.91 | - | - | 177,100 |
| Jul 11, 2025 | 8.88 | 8.95 | 8.85 | 8.91 | - | 1.02% | 149,566 |
| Jul 10, 2025 | 8.88 | 8.88 | 8.75 | 8.82 | - | -0.79% | 132,310 |
| Jul 9, 2025 | 8.90 | 8.94 | 8.87 | 8.89 | - | - | 85,572 |
| Jul 8, 2025 | 8.90 | 8.92 | 8.86 | 8.89 | - | 0.11% | 102,628 |
| Jul 7, 2025 | 8.91 | 8.95 | 8.85 | 8.88 | - | 0.11% | 139,138 |
| Jul 4, 2025 | 8.80 | 8.97 | 8.78 | 8.87 | - | 0.45% | 394,393 |
| Jul 3, 2025 | 8.81 | 8.84 | 8.77 | 8.83 | - | 0.34% | 205,968 |
| Jul 2, 2025 | 8.80 | 8.80 | 8.72 | 8.80 | - | 0.34% | 115,799 |
| Jul 1, 2025 | 8.82 | 8.85 | 8.70 | 8.77 | - | -1.79% | 221,124 |