Riza Arctium Real Estate Fundo De Investimento Imobiliario (BVMF:RZAT11)
Brazil · Delayed Price · Currency is BRL 90.07
-0.06 (-0.07%)
At close: Sep 19, 2025
BVMF:RZAT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 89.87 | 89.87 | 88.51 | 89.18 | 89.18 | -0.77% | 13,823 |
| Sep 24, 2025 | 90.06 | 90.38 | 89.03 | 89.87 | 89.87 | -0.22% | 10,590 |
| Sep 23, 2025 | 89.99 | 90.30 | 89.55 | 90.07 | 90.07 | 0.09% | 9,728 |
| Sep 22, 2025 | 90.07 | 90.29 | 89.49 | 89.99 | 89.99 | -0.09% | 7,748 |
| Sep 19, 2025 | 90.36 | 90.36 | 89.22 | 90.07 | 90.07 | -0.07% | 8,508 |
| Sep 18, 2025 | 90.39 | 90.70 | 90.00 | 90.13 | 90.13 | -0.55% | 4,137 |
| Sep 17, 2025 | 90.64 | 90.65 | 90.34 | 90.63 | 90.63 | -0.02% | 3,545 |
| Sep 16, 2025 | 90.62 | 90.90 | 90.35 | 90.65 | 90.65 | 0.04% | 5,206 |
| Sep 15, 2025 | 91.01 | 91.01 | 90.05 | 90.61 | 90.61 | -1.56% | 5,770 |
| Sep 12, 2025 | 91.87 | 92.80 | 91.84 | 92.05 | 91.05 | 0.17% | 8,007 |
| Sep 11, 2025 | 91.45 | 91.89 | 90.55 | 91.89 | 90.89 | 0.29% | 7,798 |
| Sep 10, 2025 | 91.00 | 91.90 | 90.85 | 91.62 | 90.63 | 0.68% | 4,405 |
| Sep 9, 2025 | 90.84 | 91.69 | 90.84 | 91.00 | 90.01 | -0.04% | 4,450 |
| Sep 8, 2025 | 90.30 | 91.34 | 90.30 | 91.04 | 90.05 | 0.88% | 19,438 |
| Sep 5, 2025 | 89.60 | 91.05 | 89.60 | 90.25 | 89.27 | 0.18% | 16,746 |
| Sep 4, 2025 | 90.00 | 90.64 | 89.28 | 90.09 | 89.11 | 0.08% | 12,535 |
| Sep 3, 2025 | 89.97 | 90.50 | 89.10 | 90.02 | 89.04 | 0.06% | 35,867 |
| Sep 2, 2025 | 89.70 | 90.09 | 89.11 | 89.97 | 88.99 | 0.30% | 11,540 |
| Sep 1, 2025 | 88.00 | 89.98 | 87.90 | 89.70 | 88.73 | 2.00% | 30,708 |
| Aug 29, 2025 | 87.28 | 88.07 | 87.27 | 87.94 | 86.99 | 0.76% | 10,479 |
| Aug 28, 2025 | 88.20 | 88.20 | 86.91 | 87.28 | 86.33 | -0.71% | 13,107 |
| Aug 27, 2025 | 88.04 | 88.23 | 87.60 | 87.90 | 86.95 | 0.41% | 6,167 |
| Aug 26, 2025 | 87.51 | 88.26 | 87.51 | 87.54 | 86.59 | 0.03% | 6,864 |
| Aug 25, 2025 | 88.35 | 89.12 | 87.45 | 87.51 | 86.56 | -0.95% | 12,024 |
| Aug 22, 2025 | 88.72 | 89.19 | 88.20 | 88.35 | 87.39 | -0.34% | 7,029 |
| Aug 21, 2025 | 88.88 | 88.89 | 88.51 | 88.65 | 87.69 | -0.27% | 6,837 |
| Aug 20, 2025 | 89.65 | 89.99 | 88.88 | 88.89 | 87.92 | -0.77% | 5,384 |
| Aug 19, 2025 | 89.67 | 89.75 | 89.43 | 89.58 | 88.61 | -0.11% | 7,420 |
| Aug 18, 2025 | 89.18 | 89.76 | 89.18 | 89.68 | 88.71 | 0.56% | 5,672 |
| Aug 15, 2025 | 89.00 | 89.56 | 88.50 | 89.18 | 88.21 | -1.32% | 5,807 |
| Aug 14, 2025 | 90.30 | 90.67 | 90.20 | 90.37 | 88.35 | 0.19% | 4,903 |
| Aug 13, 2025 | 90.19 | 90.48 | 89.95 | 90.20 | 88.18 | -0.06% | 5,603 |
| Aug 12, 2025 | 89.58 | 90.35 | 89.16 | 90.25 | 88.23 | 0.64% | 6,916 |
| Aug 11, 2025 | 89.82 | 89.82 | 89.29 | 89.68 | 87.68 | -0.14% | 6,244 |
| Aug 8, 2025 | 89.59 | 90.09 | 89.02 | 89.81 | 87.80 | 1.10% | 5,872 |
| Aug 7, 2025 | 89.61 | 90.09 | 88.80 | 88.83 | 86.84 | -1.40% | 8,556 |
| Aug 6, 2025 | 87.88 | 90.45 | 87.88 | 90.09 | 88.08 | 1.91% | 13,192 |
| Aug 5, 2025 | 88.00 | 88.74 | 87.88 | 88.40 | 86.42 | 0.59% | 2,859 |
| Aug 4, 2025 | 89.35 | 89.35 | 87.80 | 87.88 | 85.92 | -1.37% | 5,849 |
| Aug 1, 2025 | 87.47 | 89.16 | 87.47 | 89.10 | 87.11 | 0.93% | 5,309 |
| Jul 31, 2025 | 87.99 | 88.35 | 87.40 | 88.28 | 86.31 | 0.73% | 3,695 |
| Jul 30, 2025 | 87.50 | 87.76 | 86.50 | 87.64 | 85.68 | 1.10% | 9,439 |
| Jul 29, 2025 | 88.00 | 88.35 | 86.59 | 86.69 | 84.75 | -1.54% | 9,384 |
| Jul 28, 2025 | 87.51 | 88.30 | 87.38 | 88.05 | 86.08 | 0.59% | 4,669 |
| Jul 25, 2025 | 88.30 | 88.35 | 87.50 | 87.53 | 85.57 | -0.93% | 8,157 |
| Jul 24, 2025 | 88.60 | 88.60 | 88.24 | 88.35 | 86.38 | -0.28% | 3,829 |
| Jul 23, 2025 | 88.82 | 89.21 | 88.40 | 88.60 | 86.62 | -0.24% | 4,310 |
| Jul 22, 2025 | 90.40 | 90.50 | 88.80 | 88.81 | 86.83 | -1.60% | 8,420 |
| Jul 21, 2025 | 90.20 | 90.26 | 89.77 | 90.25 | 88.23 | 0.39% | 4,989 |
| Jul 18, 2025 | 90.44 | 90.44 | 89.70 | 89.90 | 87.89 | -0.55% | 4,619 |