Raizz Renda Logistica Fundo de Investimento Imobiliario (BVMF:RZZR11)
Brazil · Delayed Price · Currency is BRL 134.37
+0.47 (0.35%)
Last updated: Apr 29, 2026, 10:47 AM GMT-3
BVMF:RZZR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.40 | 134.40 | 133.75 | 133.90 | 133.90 | -0.37% | 611 |
| Apr 27, 2026 | 134.40 | 134.40 | 133.80 | 134.40 | 134.40 | 0.10% | 420 |
| Apr 24, 2026 | 134.37 | 134.37 | 134.02 | 134.27 | 134.27 | -0.10% | 20 |
| Apr 23, 2026 | 134.42 | 134.42 | 134.38 | 134.40 | 134.40 | -0.44% | 656 |
| Apr 22, 2026 | 136.01 | 136.01 | 133.85 | 134.99 | 134.99 | 0.07% | 352 |
| Apr 20, 2026 | 135.08 | 136.42 | 133.82 | 134.90 | 134.90 | -0.13% | 2,028 |
| Apr 17, 2026 | 134.46 | 136.39 | 134.46 | 135.07 | 135.07 | -0.95% | 1,149 |
| Apr 16, 2026 | 135.30 | 136.37 | 134.05 | 136.37 | 136.37 | 0.84% | 333 |
| Apr 15, 2026 | 135.11 | 136.98 | 135.10 | 135.24 | 135.24 | -0.56% | 211 |
| Apr 14, 2026 | 136.12 | 136.12 | 136.00 | 136.00 | 136.00 | -0.80% | 10 |
| Apr 13, 2026 | 137.18 | 137.18 | 137.10 | 137.10 | 135.88 | 0.07% | 9 |
| Apr 10, 2026 | 137.18 | 137.18 | 137.01 | 137.01 | 135.79 | -0.12% | 4 |
| Apr 9, 2026 | 137.19 | 137.19 | 137.18 | 137.18 | 135.95 | -0.01% | 31 |
| Apr 8, 2026 | 137.75 | 137.75 | 137.19 | 137.19 | 135.96 | -0.47% | 71 |
| Apr 7, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | 136.61 | - | 2 |
| Apr 6, 2026 | 137.00 | 137.84 | 137.00 | 137.84 | 136.61 | -0.04% | 157 |
| Apr 2, 2026 | 137.89 | 137.90 | 137.86 | 137.90 | 136.67 | -0.07% | 12 |
| Apr 1, 2026 | 137.99 | 137.99 | 137.99 | 137.99 | 136.76 | 2.82% | 20 |
| Mar 31, 2026 | 137.82 | 137.82 | 134.21 | 134.21 | 133.01 | -2.62% | 11 |
| Mar 30, 2026 | 136.15 | 137.82 | 134.02 | 137.82 | 136.59 | -1.44% | 2,269 |
| Mar 27, 2026 | 139.98 | 139.98 | 136.16 | 139.83 | 138.58 | -0.11% | 8 |
| Mar 26, 2026 | 142.22 | 143.54 | 136.60 | 139.98 | 138.73 | 2.18% | 4,281 |
| Mar 24, 2026 | 135.21 | 137.00 | 135.20 | 137.00 | 135.78 | 0.13% | 1,174 |
| Mar 23, 2026 | 135.88 | 136.82 | 135.88 | 136.82 | 135.60 | 0.01% | 36 |
| Mar 19, 2026 | 136.83 | 136.84 | 136.80 | 136.80 | 135.58 | -0.04% | 39 |
| Mar 18, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 135.63 | 1.37% | 1 |
| Mar 17, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 133.79 | 0.15% | 1,243 |
| Mar 16, 2026 | 135.00 | 139.83 | 134.80 | 134.80 | 133.60 | -0.15% | 128 |
| Mar 13, 2026 | 135.00 | 135.00 | 134.99 | 135.00 | 132.58 | 0.89% | 367 |
| Mar 12, 2026 | 136.49 | 136.49 | 133.64 | 133.81 | 131.41 | -1.61% | 2,372 |
| Mar 11, 2026 | 136.50 | 136.50 | 136.00 | 136.00 | 133.56 | -0.37% | 1,088 |
| Mar 10, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 134.05 | 0.37% | 568 |
| Mar 9, 2026 | 136.00 | 136.50 | 136.00 | 136.00 | 133.56 | - | 2,854 |
| Mar 6, 2026 | 137.48 | 137.48 | 135.07 | 136.00 | 133.56 | -1.09% | 249 |
| Mar 5, 2026 | 138.00 | 138.00 | 135.05 | 137.50 | 135.03 | -0.36% | 2,165 |
| Mar 4, 2026 | 139.75 | 139.75 | 137.80 | 138.00 | 135.53 | -1.31% | 419 |
| Mar 3, 2026 | 139.85 | 139.85 | 139.00 | 139.83 | 137.32 | -0.04% | 12 |
| Mar 2, 2026 | 139.89 | 141.14 | 139.00 | 139.88 | 137.37 | 0.01% | 241 |
| Feb 27, 2026 | 138.36 | 139.88 | 138.36 | 139.87 | 137.36 | 1.09% | 51 |
| Feb 26, 2026 | 136.59 | 138.36 | 136.53 | 138.36 | 135.88 | - | 464 |
| Feb 25, 2026 | 138.39 | 138.39 | 137.02 | 138.36 | 135.88 | -0.06% | 81 |
| Feb 23, 2026 | 138.46 | 138.47 | 138.39 | 138.44 | 135.96 | -0.65% | 93 |
| Feb 20, 2026 | 136.05 | 139.34 | 136.03 | 139.34 | 136.84 | -0.10% | 176 |
| Feb 19, 2026 | 138.01 | 139.64 | 136.04 | 139.48 | 136.98 | -0.08% | 127 |
| Feb 18, 2026 | 135.48 | 139.67 | 135.47 | 139.59 | 137.09 | -0.07% | 38 |
| Feb 13, 2026 | 136.99 | 139.69 | 136.99 | 139.69 | 137.19 | 0.53% | 26 |
| Feb 12, 2026 | 138.98 | 138.98 | 136.99 | 138.95 | 136.46 | -0.03% | 37 |
| Feb 11, 2026 | 136.10 | 139.01 | 136.10 | 138.99 | 135.30 | 2.12% | 131 |
| Feb 10, 2026 | 138.44 | 138.44 | 136.10 | 136.10 | 132.48 | 0.08% | 166 |
| Feb 9, 2026 | 138.95 | 138.95 | 135.41 | 135.99 | 132.37 | -1.81% | 299 |