Zion Capital Fundo De Investimento Imobiliario-Fii (BVMF:ZIFI11)
Brazil · Delayed Price · Currency is BRL 529.99
+15.99 (3.11%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:ZIFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 529.99 | 529.99 | 529.99 | 529.99 | - | 3.11% | 1 |
| Jul 30, 2025 | 512.99 | 514.00 | 512.99 | 514.00 | - | -0.19% | 10 |
| Jul 29, 2025 | 514.99 | 514.99 | 514.99 | 514.99 | - | 4.67% | 1 |
| Jul 28, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | - | -6.64% | 1 |
| Jul 9, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | - | 2.53% | 1 |
| Jul 8, 2025 | 519.00 | 530.00 | 500.00 | 514.00 | - | 0.78% | 86 |
| Jul 7, 2025 | 507.14 | 519.00 | 500.00 | 510.00 | - | -3.59% | 15 |
| Jul 1, 2025 | 529.00 | 530.00 | 500.00 | 529.00 | - | - | 68 |
| Jun 27, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | - | - | 18 |
| Jun 26, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | - | -0.19% | 683 |
| Jun 18, 2025 | 562.00 | 562.00 | 529.99 | 529.99 | - | -9.36% | 117 |
| Jun 17, 2025 | 590.06 | 590.06 | 584.69 | 584.69 | - | -2.27% | 3 |
| Jun 13, 2025 | 570.00 | 598.30 | 570.00 | 598.30 | - | 1.41% | 5 |
| Jun 10, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | -0.67% | 15 |
| Jun 6, 2025 | 583.82 | 594.00 | 583.82 | 594.00 | - | -0.22% | 2 |
| Jun 5, 2025 | 599.00 | 599.00 | 570.00 | 595.30 | - | -0.62% | 10 |
| Jun 2, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | - | 0.35% | 5 |
| May 30, 2025 | 580.00 | 596.90 | 580.00 | 596.90 | - | 0.66% | 4 |
| May 27, 2025 | 593.00 | 593.01 | 593.00 | 593.01 | - | 0.51% | 5 |
| May 26, 2025 | 596.89 | 596.89 | 551.00 | 589.99 | - | -4.84% | 10 |
| May 23, 2025 | 619.99 | 619.99 | 619.99 | 619.99 | - | 3.68% | 1 |
| May 21, 2025 | 749.97 | 749.97 | 570.00 | 598.00 | - | -8.00% | 31 |
| May 19, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | 6.73% | 1 |
| May 15, 2025 | 587.49 | 608.99 | 582.00 | 608.99 | - | -0.17% | 8 |
| May 14, 2025 | 615.31 | 615.31 | 570.01 | 610.00 | - | 1.60% | 9 |
| May 13, 2025 | 592.00 | 629.99 | 570.01 | 600.42 | - | -0.76% | 7 |
| May 12, 2025 | 590.00 | 630.01 | 590.00 | 605.00 | - | 1.00% | 141 |
| May 9, 2025 | 540.00 | 599.00 | 540.00 | 599.00 | - | 10.92% | 20 |
| May 8, 2025 | 560.00 | 590.00 | 540.01 | 540.01 | - | -10.00% | 20 |
| Apr 30, 2025 | 700.00 | 700.00 | 580.00 | 600.00 | - | -5.80% | 16 |
| Apr 25, 2025 | 700.00 | 750.00 | 629.99 | 636.91 | - | 2.73% | 9 |
| Apr 24, 2025 | 596.99 | 620.00 | 596.99 | 619.99 | - | 4.24% | 26 |
| Apr 22, 2025 | 594.75 | 594.75 | 594.75 | 594.75 | - | -0.11% | 1 |
| Apr 17, 2025 | 568.68 | 595.46 | 568.68 | 595.42 | - | 2.66% | 3 |
| Apr 16, 2025 | 594.99 | 615.00 | 580.00 | 580.00 | - | -3.33% | 9 |
| Apr 8, 2025 | 579.49 | 599.97 | 569.25 | 599.97 | - | - | 4 |
| Apr 7, 2025 | 578.41 | 599.99 | 570.00 | 599.99 | - | - | 16 |
| Mar 19, 2025 | 599.99 | 600.00 | 599.99 | 600.00 | - | - | 2 |
| Mar 18, 2025 | 599.98 | 599.99 | 599.98 | 599.99 | - | 0.33% | 3 |
| Mar 6, 2025 | 570.71 | 597.99 | 570.71 | 597.99 | - | 4.91% | 2 |
| Feb 28, 2025 | 590.00 | 597.00 | 525.00 | 569.99 | - | 3.64% | 8 |
| Feb 27, 2025 | 617.95 | 617.95 | 549.99 | 549.99 | - | -11.00% | 78 |
| Feb 26, 2025 | 617.99 | 618.00 | 617.99 | 618.00 | - | - | 2 |
| Feb 25, 2025 | 617.99 | 617.99 | 617.99 | 617.99 | - | 3.00% | 1 |
| Feb 24, 2025 | 618.97 | 618.98 | 600.00 | 600.00 | - | -3.23% | 17 |
| Feb 20, 2025 | 618.00 | 620.00 | 618.00 | 620.00 | - | 5.09% | 2 |
| Feb 19, 2025 | 615.00 | 619.00 | 562.66 | 589.97 | - | -2.11% | 21 |
| Feb 14, 2025 | 602.70 | 602.70 | 602.70 | 602.70 | - | -2.63% | 1 |
| Feb 11, 2025 | 618.99 | 619.00 | 618.99 | 619.00 | - | -0.16% | 2 |