Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (BVMF:RZAG11)
Brazil · Delayed Price · Currency is BRL 8.99
+0.03 (0.33%)
Last updated: May 19, 2026, 4:10 PM GMT-3
BVMF:RZAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.00 | 9.01 | 8.92 | 8.99 | 8.99 | 0.33% | 142,216 |
| May 18, 2026 | 9.04 | 9.09 | 8.95 | 8.96 | 8.96 | -0.99% | 242,754 |
| May 15, 2026 | 8.98 | 9.13 | 8.98 | 9.05 | 9.05 | 0.78% | 175,266 |
| May 14, 2026 | 8.88 | 9.01 | 8.88 | 8.98 | 8.98 | 0.90% | 131,030 |
| May 13, 2026 | 8.97 | 9.08 | 8.87 | 8.90 | 8.90 | -1.00% | 175,533 |
| May 12, 2026 | 9.01 | 9.04 | 8.98 | 8.99 | 8.99 | -0.22% | 164,359 |
| May 11, 2026 | 9.09 | 9.12 | 9.01 | 9.01 | 9.01 | -0.66% | 155,816 |
| May 8, 2026 | 9.07 | 9.12 | 9.05 | 9.07 | 9.07 | 0.33% | 135,361 |
| May 7, 2026 | 9.09 | 9.11 | 9.02 | 9.04 | 9.04 | -0.11% | 175,062 |
| May 6, 2026 | 9.09 | 9.11 | 9.02 | 9.05 | 9.05 | -0.98% | 503,573 |
| May 5, 2026 | 9.10 | 9.15 | 9.10 | 9.14 | 9.14 | 0.33% | 213,575 |
| May 4, 2026 | 9.19 | 9.21 | 9.10 | 9.11 | 9.11 | -2.88% | 182,882 |
| Apr 30, 2026 | 9.35 | 9.39 | 9.34 | 9.38 | 9.26 | 0.32% | 153,402 |
| Apr 29, 2026 | 9.36 | 9.40 | 9.30 | 9.35 | 9.23 | - | 155,731 |
| Apr 28, 2026 | 9.39 | 9.39 | 9.31 | 9.35 | 9.23 | -0.21% | 153,115 |
| Apr 27, 2026 | 9.38 | 9.40 | 9.30 | 9.37 | 9.25 | 0.11% | 188,335 |
| Apr 24, 2026 | 9.42 | 9.42 | 9.26 | 9.36 | 9.24 | 0.11% | 155,135 |
| Apr 23, 2026 | 9.39 | 9.43 | 9.34 | 9.35 | 9.23 | -0.32% | 101,504 |
| Apr 22, 2026 | 9.38 | 9.43 | 9.38 | 9.38 | 9.26 | 0.11% | 175,338 |
| Apr 20, 2026 | 9.29 | 9.39 | 9.25 | 9.37 | 9.25 | 0.75% | 185,812 |
| Apr 17, 2026 | 9.23 | 9.30 | 9.21 | 9.30 | 9.18 | 0.87% | 128,187 |
| Apr 16, 2026 | 9.20 | 9.25 | 9.18 | 9.22 | 9.10 | 0.44% | 120,358 |
| Apr 15, 2026 | 9.21 | 9.21 | 9.15 | 9.18 | 9.06 | 0.11% | 241,231 |
| Apr 14, 2026 | 9.16 | 9.20 | 9.13 | 9.17 | 9.05 | 0.22% | 94,347 |
| Apr 13, 2026 | 9.19 | 9.21 | 9.14 | 9.15 | 9.03 | -0.44% | 133,288 |
| Apr 10, 2026 | 9.13 | 9.19 | 9.11 | 9.19 | 9.07 | 0.99% | 98,109 |
| Apr 9, 2026 | 9.08 | 9.14 | 9.07 | 9.10 | 8.98 | 0.22% | 100,688 |
| Apr 8, 2026 | 9.10 | 9.14 | 9.08 | 9.08 | 8.96 | 0.11% | 133,260 |
| Apr 7, 2026 | 9.12 | 9.12 | 9.05 | 9.07 | 8.95 | 0.11% | 113,152 |
| Apr 6, 2026 | 9.08 | 9.11 | 9.00 | 9.06 | 8.94 | -0.55% | 402,098 |
| Apr 2, 2026 | 9.07 | 9.15 | 9.05 | 9.11 | 8.99 | 0.44% | 161,182 |
| Apr 1, 2026 | 9.08 | 9.10 | 9.02 | 9.07 | 8.95 | -1.84% | 208,511 |
| Mar 31, 2026 | 9.26 | 9.27 | 9.20 | 9.24 | 9.00 | -0.22% | 156,102 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.19 | 9.26 | 9.02 | -0.22% | 174,910 |
| Mar 27, 2026 | 9.27 | 9.32 | 9.23 | 9.28 | 9.04 | 0.76% | 153,059 |
| Mar 26, 2026 | 9.24 | 9.27 | 9.20 | 9.21 | 8.97 | - | 118,464 |
| Mar 25, 2026 | 9.20 | 9.27 | 9.20 | 9.21 | 8.97 | 0.11% | 108,761 |
| Mar 24, 2026 | 9.17 | 9.23 | 9.15 | 9.20 | 8.96 | 0.33% | 103,313 |
| Mar 23, 2026 | 9.17 | 9.20 | 9.07 | 9.17 | 8.94 | 0.11% | 224,515 |
| Mar 20, 2026 | 9.14 | 9.20 | 9.13 | 9.16 | 8.93 | 0.22% | 153,231 |
| Mar 19, 2026 | 9.11 | 9.14 | 9.06 | 9.14 | 8.91 | 1.11% | 125,707 |
| Mar 18, 2026 | 9.12 | 9.16 | 9.00 | 9.04 | 8.81 | -0.88% | 275,124 |
| Mar 17, 2026 | 9.20 | 9.20 | 9.10 | 9.12 | 8.89 | -0.33% | 134,134 |
| Mar 16, 2026 | 9.18 | 9.23 | 9.11 | 9.15 | 8.92 | -0.33% | 191,344 |
| Mar 13, 2026 | 9.14 | 9.22 | 9.14 | 9.18 | 8.94 | 0.66% | 175,649 |
| Mar 12, 2026 | 9.15 | 9.17 | 9.10 | 9.12 | 8.89 | 0.22% | 96,022 |
| Mar 11, 2026 | 9.18 | 9.19 | 9.03 | 9.10 | 8.87 | -0.87% | 199,062 |
| Mar 10, 2026 | 9.10 | 9.19 | 9.07 | 9.18 | 8.94 | 0.88% | 102,084 |
| Mar 9, 2026 | 9.06 | 9.12 | 9.02 | 9.10 | 8.87 | 0.44% | 170,314 |
| Mar 6, 2026 | 9.16 | 9.16 | 9.06 | 9.06 | 8.83 | -0.66% | 166,914 |