Skip to main content
logo
Fundo De Investimento Imobiliario Riza Terrax (BVMF:RZTR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
93.91
-0.29 (-0.31%)
At close: Apr 15, 2026

BVMF:RZTR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202694.2094.3993.9093.9193.91-0.31%28,359
Apr 14, 202694.2394.3093.9594.2094.200.17%19,810
Apr 13, 202694.1194.3093.8094.0494.04-0.07%30,010
Apr 10, 202694.2994.3893.7294.1194.110.12%35,659
Apr 9, 202694.3094.5894.0094.0094.00-0.32%25,675
Apr 8, 202693.9494.4093.8794.3094.300.46%26,824
Apr 7, 202694.1394.2493.7693.8793.870.02%24,752
Apr 6, 202694.2694.8993.7093.8593.85-0.40%43,658
Apr 2, 202694.2694.5193.9094.2394.230.35%21,182
Apr 1, 202694.4294.4993.7393.9093.90-1.14%26,036
Mar 31, 202694.4894.9894.3894.9893.980.72%31,987
Mar 30, 202694.7495.4094.2194.3093.31-0.36%29,780
Mar 27, 202694.8095.1294.1294.6493.640.41%37,775
Mar 26, 202694.5994.7493.9294.2593.26-0.17%35,560
Mar 25, 202694.1794.6994.1294.4193.420.41%19,672
Mar 24, 202694.0594.4993.7794.0293.03-0.01%29,863
Mar 23, 202694.8094.8593.9394.0393.04-0.86%38,157
Mar 20, 202694.0094.9793.5694.8593.850.90%51,295
Mar 19, 202695.2995.3693.6694.0093.01-1.32%56,385
Mar 18, 202695.5195.7495.1995.2694.26-0.25%18,611
Mar 17, 202695.8595.8595.0695.5094.49-0.37%26,440
Mar 16, 202695.6096.5595.2695.8594.840.62%39,274
Mar 13, 202695.8096.3295.1995.2694.26-0.26%32,025
Mar 12, 202695.4996.2595.1595.5194.500.03%20,698
Mar 11, 202695.6095.6594.9095.4894.47-0.13%31,746
Mar 10, 202696.2596.8595.2095.6094.59-0.68%43,747
Mar 9, 202695.5097.2895.2096.2595.240.79%39,891
Mar 6, 202695.5095.9795.1795.5094.490.60%32,364
Mar 5, 202695.8395.8394.6594.9393.93-0.94%44,409
Mar 4, 202696.0796.7595.6495.8394.82-0.24%40,327
Mar 3, 202696.6096.7795.9796.0695.05-0.54%31,554
Mar 2, 202696.6097.1996.0896.5895.56-1.65%43,832
Feb 27, 202697.0098.2097.0098.2096.181.24%38,562
Feb 26, 202696.6097.2096.1997.0095.000.33%43,311
Feb 25, 202696.5097.0096.4996.6894.690.22%29,103
Feb 24, 202696.6597.1795.9396.4794.48-0.07%45,289
Feb 23, 202696.8897.2896.1596.5494.55-0.31%40,467
Feb 20, 202696.1396.8795.8596.8494.840.74%31,093
Feb 19, 202696.9897.1995.8096.1394.15-0.49%49,838
Feb 18, 202696.6097.2196.5096.6094.61-26,335
Feb 13, 202697.5097.6496.3096.6094.610.13%44,075
Feb 12, 202697.0397.0396.2496.4794.48-0.38%26,282
Feb 11, 202697.0097.3396.4096.8494.84-0.16%29,698
Feb 10, 202695.8297.0095.7597.0095.001.31%32,430
Feb 9, 202695.9096.6995.6095.7593.780.17%38,328
Feb 6, 202695.7296.0094.2595.5993.620.16%39,834
Feb 5, 202696.3596.7895.2095.4493.47-0.89%50,250
Feb 4, 202696.7597.2596.3096.3094.32-0.64%26,054
Feb 3, 202696.9997.0396.2396.9294.92-0.18%63,034
Feb 2, 202697.6097.7796.5097.0995.09-1.47%42,385