Skip to main content
logo
Raizz Renda Logistica Fundo de Investimento Imobiliario (BVMF:RZZR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
134.97
-0.02 (-0.01%)
Last updated: Sep 23, 2025, 11:22 AM GMT-3

BVMF:RZZR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025134.97134.99134.97134.99134.99-103
Sep 22, 2025134.99134.99134.93134.99134.99-223
Sep 19, 2025134.99135.00134.81134.99134.990.01%1,292
Sep 18, 2025134.80134.99134.80134.97134.97-0.01%680
Sep 17, 2025134.97134.99134.97134.99134.99-43
Sep 16, 2025134.98134.99134.84134.99134.99-0.01%233
Sep 15, 2025135.00135.00135.00135.00135.00-8
Sep 12, 2025139.96139.96135.00135.00133.80-0.72%84
Sep 11, 2025139.80139.80133.22135.98134.772.12%1,971
Sep 10, 2025139.86139.86133.16133.16131.970.03%151
Sep 9, 2025132.01136.49132.01133.12131.93-1.32%5,932
Sep 8, 2025136.47136.49134.90134.90133.70-1.46%331
Sep 5, 2025135.00138.50134.00136.90135.681.40%7,416
Sep 4, 2025138.93139.98135.01135.01133.81-1.45%49
Sep 3, 2025139.01139.48132.01136.99135.77-4.17%2,922
Sep 1, 2025140.00142.95140.00142.95141.672.11%53
Aug 29, 2025142.98142.98136.15140.00138.75-2.08%9,065
Aug 28, 2025140.02142.97140.00142.97141.690.01%399
Aug 27, 2025142.96142.96142.96142.96141.682.11%238
Aug 26, 2025138.02142.96138.00140.00138.750.01%1,801
Aug 25, 2025139.98139.99139.98139.99138.74-0.01%1,672
Aug 21, 2025144.47144.47140.00140.00138.75-1,025
Aug 20, 2025140.00140.00140.00140.00138.751.45%427
Aug 19, 2025138.00138.00135.17138.00136.77-2.12%782
Aug 18, 2025149.88149.89140.99140.99139.73-5.97%21
Aug 15, 2025149.94149.94149.94149.94148.604.86%1
Aug 14, 2025142.99142.99142.99142.99141.71-1.34%4
Aug 13, 2025144.93144.93144.93144.93142.45-0.05%1
Aug 12, 2025139.98145.00139.00145.00142.523.59%1,163
Aug 7, 2025139.97139.97139.97139.97137.582.86%1
Aug 6, 2025136.08136.08136.08136.08133.75-5.49%789
Aug 4, 2025144.92144.92143.98143.98141.523.58%2
Jul 31, 2025139.00139.00139.00139.00136.62-0.60%1
Jul 29, 2025139.94139.94137.10139.84137.45-0.09%313
Jul 25, 2025139.96139.96139.96139.96137.570.71%1
Jul 24, 2025135.91138.98135.90138.98136.60-0.64%709
Jul 23, 2025136.23139.88136.23139.88137.49-0.05%9
Jul 22, 2025139.97139.97139.95139.95137.560.06%6
Jul 21, 2025139.00139.87136.51139.87137.480.36%1,708
Jul 18, 2025136.52139.37136.50139.37136.99-0.08%845
Jul 17, 2025147.96147.96136.13139.48137.10-5.99%606
Jul 16, 2025148.37148.37148.37148.37145.835.61%4
Jul 15, 2025140.02140.50139.20140.49138.09-6.28%865
Jul 14, 2025142.89149.90142.89149.90147.344.25%13
Jul 11, 2025143.79143.79143.79143.79140.16-0.11%14
Jul 10, 2025143.97143.97143.95143.95140.310.67%15
Jul 9, 2025140.01142.99140.00142.99139.38-0.69%34
Jul 7, 2025143.98143.98143.98143.98140.343.43%1
Jul 4, 2025139.20139.20139.20139.20135.68-0.93%1
Jul 3, 2025140.49140.50140.49140.50136.950.36%2,100