Riza Arctium Real Estate Fundo De Investimento Imobiliario (BVMF:RZAT11)
Brazil · Delayed Price · Currency is BRL 89.90
-0.50 (-0.55%)
At close: Jul 18, 2025, 4:55 PM GMT-3
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.47 | 89.16 | 87.47 | 89.10 | - | 0.93% | 5,309 |
| Jul 31, 2025 | 87.99 | 88.35 | 87.40 | 88.28 | - | 0.73% | 3,695 |
| Jul 30, 2025 | 87.50 | 87.76 | 86.50 | 87.64 | - | 1.10% | 9,439 |
| Jul 29, 2025 | 88.00 | 88.35 | 86.59 | 86.69 | - | -1.54% | 9,384 |
| Jul 28, 2025 | 87.51 | 88.30 | 87.38 | 88.05 | - | 0.59% | 4,669 |
| Jul 25, 2025 | 88.30 | 88.35 | 87.50 | 87.53 | - | -0.93% | 8,157 |
| Jul 24, 2025 | 88.60 | 88.60 | 88.24 | 88.35 | - | -0.28% | 3,829 |
| Jul 23, 2025 | 88.82 | 89.21 | 88.40 | 88.60 | - | -0.24% | 4,310 |
| Jul 22, 2025 | 90.40 | 90.50 | 88.80 | 88.81 | - | -1.60% | 8,420 |
| Jul 21, 2025 | 90.20 | 90.26 | 89.77 | 90.25 | - | 0.39% | 4,989 |
| Jul 18, 2025 | 90.44 | 90.44 | 89.70 | 89.90 | - | -0.55% | 4,619 |
| Jul 17, 2025 | 90.39 | 90.47 | 89.87 | 90.40 | - | 0.01% | 3,485 |
| Jul 16, 2025 | 90.30 | 90.39 | 89.99 | 90.39 | - | 0.16% | 3,587 |
| Jul 15, 2025 | 90.27 | 90.60 | 89.65 | 90.25 | - | -1.66% | 9,241 |
| Jul 14, 2025 | 91.99 | 92.10 | 91.43 | 91.77 | - | -0.02% | 8,998 |
| Jul 11, 2025 | 92.39 | 92.70 | 91.50 | 91.79 | - | -0.65% | 9,817 |
| Jul 10, 2025 | 91.40 | 92.39 | 91.33 | 92.39 | - | 1.08% | 8,118 |
| Jul 9, 2025 | 91.40 | 91.99 | 91.31 | 91.40 | - | 0.01% | 9,232 |
| Jul 8, 2025 | 91.30 | 91.40 | 91.25 | 91.39 | - | 0.10% | 5,820 |
| Jul 7, 2025 | 91.48 | 91.48 | 91.11 | 91.30 | - | -0.20% | 6,948 |
| Jul 4, 2025 | 91.21 | 91.48 | 90.94 | 91.48 | - | 0.30% | 10,868 |
| Jul 3, 2025 | 91.30 | 91.30 | 91.02 | 91.21 | - | 0.19% | 6,398 |
| Jul 2, 2025 | 91.25 | 91.30 | 91.02 | 91.04 | - | -0.23% | 6,007 |
| Jul 1, 2025 | 91.25 | 91.30 | 90.81 | 91.25 | - | 0.18% | 10,162 |
| Jun 30, 2025 | 91.09 | 91.25 | 90.67 | 91.09 | - | - | 8,862 |
| Jun 27, 2025 | 91.15 | 91.25 | 91.09 | 91.09 | - | -0.04% | 4,271 |
| Jun 26, 2025 | 91.01 | 91.15 | 91.01 | 91.13 | - | 0.03% | 4,744 |
| Jun 25, 2025 | 91.15 | 91.15 | 90.85 | 91.10 | - | 0.15% | 4,037 |
| Jun 24, 2025 | 91.14 | 91.14 | 90.61 | 90.96 | - | 0.50% | 3,768 |
| Jun 23, 2025 | 89.90 | 91.78 | 89.90 | 90.51 | - | -0.10% | 8,126 |
| Jun 20, 2025 | 90.24 | 91.02 | 89.61 | 90.60 | - | 0.45% | 7,195 |
| Jun 18, 2025 | 89.40 | 90.47 | 88.70 | 90.19 | - | 0.76% | 12,407 |
| Jun 17, 2025 | 90.16 | 90.65 | 89.13 | 89.51 | - | -0.43% | 5,277 |
| Jun 16, 2025 | 90.70 | 90.71 | 89.90 | 89.90 | - | -1.14% | 9,190 |
| Jun 13, 2025 | 91.00 | 91.00 | 90.11 | 90.94 | - | 0.26% | 10,901 |
| Jun 12, 2025 | 90.84 | 91.00 | 90.02 | 90.70 | - | -0.04% | 9,445 |
| Jun 11, 2025 | 91.80 | 91.80 | 90.51 | 90.74 | - | -0.54% | 5,890 |
| Jun 10, 2025 | 90.70 | 92.33 | 90.68 | 91.23 | - | 0.57% | 6,986 |
| Jun 9, 2025 | 91.30 | 91.50 | 90.46 | 90.71 | - | -0.65% | 8,792 |
| Jun 6, 2025 | 90.92 | 91.30 | 90.46 | 91.30 | - | 0.93% | 5,552 |
| Jun 5, 2025 | 90.39 | 91.26 | 90.30 | 90.46 | - | 0.18% | 5,516 |
| Jun 4, 2025 | 90.44 | 90.62 | 90.02 | 90.30 | - | -0.06% | 5,948 |
| Jun 3, 2025 | 89.80 | 90.48 | 89.79 | 90.35 | - | 1.11% | 6,056 |
| Jun 2, 2025 | 91.31 | 91.60 | 88.85 | 89.36 | - | -2.08% | 41,291 |
| May 30, 2025 | 91.23 | 91.85 | 90.41 | 91.26 | - | 1.11% | 5,051 |
| May 29, 2025 | 91.01 | 92.48 | 90.02 | 90.26 | - | -0.81% | 13,161 |
| May 28, 2025 | 92.00 | 92.00 | 90.99 | 91.00 | - | -0.19% | 5,684 |
| May 27, 2025 | 91.79 | 92.79 | 90.91 | 91.17 | - | -0.31% | 5,049 |
| May 26, 2025 | 90.61 | 91.61 | 90.61 | 91.45 | - | 0.94% | 4,084 |
| May 23, 2025 | 90.58 | 91.15 | 89.72 | 90.60 | - | 1.03% | 98,664 |