Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (BVMF:RZAG11)
Brazil · Delayed Price · Currency is BRL 9.36
+0.01 (0.11%)
At close: Apr 24, 2026
BVMF:RZAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.42 | 9.42 | 9.26 | 9.36 | 9.36 | 0.11% | 155,135 |
| Apr 23, 2026 | 9.39 | 9.43 | 9.34 | 9.35 | 9.35 | -0.32% | 101,504 |
| Apr 22, 2026 | 9.38 | 9.43 | 9.38 | 9.38 | 9.38 | 0.11% | 175,338 |
| Apr 20, 2026 | 9.29 | 9.39 | 9.25 | 9.37 | 9.37 | 0.75% | 187,370 |
| Apr 17, 2026 | 9.23 | 9.30 | 9.21 | 9.30 | 9.30 | 0.87% | 128,187 |
| Apr 16, 2026 | 9.20 | 9.25 | 9.18 | 9.22 | 9.22 | 0.44% | 120,358 |
| Apr 15, 2026 | 9.21 | 9.21 | 9.15 | 9.18 | 9.18 | 0.11% | 249,842 |
| Apr 14, 2026 | 9.16 | 9.20 | 9.13 | 9.17 | 9.17 | 0.22% | 94,347 |
| Apr 13, 2026 | 9.19 | 9.21 | 9.14 | 9.15 | 9.15 | -0.44% | 133,288 |
| Apr 10, 2026 | 9.13 | 9.19 | 9.11 | 9.19 | 9.19 | 0.99% | 98,109 |
| Apr 9, 2026 | 9.08 | 9.14 | 9.07 | 9.10 | 9.10 | 0.22% | 101,369 |
| Apr 8, 2026 | 9.10 | 9.14 | 9.08 | 9.08 | 9.08 | 0.11% | 133,260 |
| Apr 7, 2026 | 9.12 | 9.12 | 9.05 | 9.07 | 9.07 | 0.11% | 113,152 |
| Apr 6, 2026 | 9.08 | 9.11 | 9.00 | 9.06 | 9.06 | -0.55% | 402,098 |
| Apr 2, 2026 | 9.07 | 9.15 | 9.05 | 9.11 | 9.11 | 0.44% | 161,182 |
| Apr 1, 2026 | 9.08 | 9.10 | 9.02 | 9.07 | 9.07 | -1.84% | 208,511 |
| Mar 31, 2026 | 9.26 | 9.27 | 9.20 | 9.24 | 9.12 | -0.22% | 156,102 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.19 | 9.26 | 9.14 | -0.22% | 174,910 |
| Mar 27, 2026 | 9.27 | 9.32 | 9.23 | 9.28 | 9.16 | 0.76% | 153,059 |
| Mar 26, 2026 | 9.24 | 9.27 | 9.20 | 9.21 | 9.09 | - | 118,464 |
| Mar 25, 2026 | 9.20 | 9.27 | 9.20 | 9.21 | 9.09 | 0.11% | 108,761 |
| Mar 24, 2026 | 9.17 | 9.23 | 9.15 | 9.20 | 9.08 | 0.33% | 103,313 |
| Mar 23, 2026 | 9.17 | 9.20 | 9.07 | 9.17 | 9.05 | 0.11% | 224,515 |
| Mar 20, 2026 | 9.14 | 9.20 | 9.13 | 9.16 | 9.04 | 0.22% | 153,231 |
| Mar 19, 2026 | 9.11 | 9.14 | 9.06 | 9.14 | 9.02 | 1.11% | 125,707 |
| Mar 18, 2026 | 9.12 | 9.16 | 9.00 | 9.04 | 8.92 | -0.88% | 275,124 |
| Mar 17, 2026 | 9.20 | 9.20 | 9.10 | 9.12 | 9.00 | -0.33% | 134,134 |
| Mar 16, 2026 | 9.18 | 9.23 | 9.11 | 9.15 | 9.03 | -0.33% | 191,344 |
| Mar 13, 2026 | 9.14 | 9.22 | 9.14 | 9.18 | 9.06 | 0.66% | 175,649 |
| Mar 12, 2026 | 9.15 | 9.17 | 9.10 | 9.12 | 9.00 | 0.22% | 96,022 |
| Mar 11, 2026 | 9.18 | 9.19 | 9.03 | 9.10 | 8.98 | -0.87% | 199,062 |
| Mar 10, 2026 | 9.10 | 9.19 | 9.07 | 9.18 | 9.06 | 0.88% | 102,084 |
| Mar 9, 2026 | 9.06 | 9.12 | 9.02 | 9.10 | 8.98 | 0.44% | 170,314 |
| Mar 6, 2026 | 9.16 | 9.16 | 9.06 | 9.06 | 8.94 | -0.66% | 166,914 |
| Mar 5, 2026 | 9.11 | 9.14 | 9.06 | 9.12 | 9.00 | 0.11% | 165,342 |
| Mar 4, 2026 | 9.17 | 9.19 | 9.03 | 9.11 | 8.99 | -1.09% | 414,012 |
| Mar 3, 2026 | 9.32 | 9.32 | 9.17 | 9.21 | 9.09 | -0.22% | 137,505 |
| Mar 2, 2026 | 9.32 | 9.32 | 9.16 | 9.23 | 9.11 | -2.33% | 224,512 |
| Feb 27, 2026 | 9.45 | 9.47 | 9.42 | 9.45 | 9.21 | 0.53% | 287,693 |
| Feb 26, 2026 | 9.44 | 9.46 | 9.37 | 9.40 | 9.16 | -0.21% | 211,244 |
| Feb 25, 2026 | 9.38 | 9.42 | 9.31 | 9.42 | 9.18 | 0.75% | 234,191 |
| Feb 24, 2026 | 9.35 | 9.39 | 9.25 | 9.35 | 9.11 | - | 211,778 |
| Feb 23, 2026 | 9.30 | 9.38 | 9.27 | 9.35 | 9.11 | 0.65% | 183,893 |
| Feb 20, 2026 | 9.26 | 9.30 | 9.22 | 9.29 | 9.05 | 0.76% | 157,034 |
| Feb 19, 2026 | 9.22 | 9.25 | 9.16 | 9.22 | 8.98 | - | 115,235 |
| Feb 18, 2026 | 9.14 | 9.23 | 9.11 | 9.22 | 8.98 | 0.88% | 157,619 |
| Feb 13, 2026 | 9.07 | 9.16 | 9.03 | 9.14 | 8.91 | 1.22% | 184,890 |
| Feb 12, 2026 | 9.09 | 9.12 | 9.01 | 9.03 | 8.80 | -0.66% | 172,647 |
| Feb 11, 2026 | 9.04 | 9.10 | 9.01 | 9.09 | 8.86 | 0.44% | 155,567 |
| Feb 10, 2026 | 9.09 | 9.10 | 8.99 | 9.05 | 8.82 | 0.11% | 160,746 |