Riza Agro (RZAG11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.379746835443 | 7.9 | 7.95 | 7.75 | 142382 | 7.86512007 | FU |
| 4 | -0.03 | -0.379746835443 | 7.9 | 8.12 | 7.63 | 187362 | 7.87824575 | FU |
| 12 | -0.01 | -0.126903553299 | 7.88 | 8.12 | 7.06 | 220142 | 7.69526533 | FU |
| 26 | -0.45 | -5.40865384615 | 8.32 | 9 | 7.06 | 213521 | 8.0676775 | FU |
| 52 | -1.12 | -12.4582869855 | 8.99 | 9.15 | 7.06 | 222916 | 8.34412721 | FU |
| 156 | -2.18 | -21.6915422886 | 10.05 | 10.71 | 7.06 | 216763 | 9.16795687 | FU |
| 260 | -2.38 | -23.2195121951 | 10.25 | 11 | 7.06 | 204849 | 9.19379883 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 7.87 | 0 | 0.00 | 7.9 | 7.94 | 7.83 | 110687 |
| 1738877340 | 7.87 | 0.04 | 0.51 | 7.83 | 7.87 | 7.81 | 144924 |
| 1738790940 | 7.83 | 0.01 | 0.13 | 7.82 | 7.91 | 7.8 | 137749 |
| 1738704600 | 7.82 | -0.02 | -0.26 | 7.9 | 7.9 | 7.8 | 79691 |
| 1738618200 | 7.84 | -0.11 | -1.38 | 7.75 | 7.87 | 7.75 | 199484 |
| 1738358940 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.86 | 150062 |
| 1738272540 | 7.9 | -0.03 | -0.38 | 7.93 | 7.93 | 7.85 | 127165 |
| 1738186200 | 7.93 | 0.07 | 0.89 | 7.86 | 7.99 | 7.86 | 157998 |
| 1738099740 | 7.86 | -0.07 | -0.88 | 7.95 | 7.95 | 7.85 | 114353 |
| 1738013340 | 7.93 | -0.01 | -0.13 | 7.91 | 8 | 7.84 | 126508 |
| 1737754200 | 7.94 | 0.05 | 0.63 | 7.88 | 7.98 | 7.85 | 92791 |
| 1737667740 | 7.89 | -0.08 | -1.00 | 7.98 | 8.03 | 7.89 | 183252 |
| 1737581400 | 7.97 | -0.05 | -0.62 | 7.93 | 8.01 | 7.91 | 109556 |
| 1737495000 | 8.02 | 0.01 | 0.12 | 8.01 | 8.1199999 | 7.94 | 170896 |
| 1737408600 | 8.01 | 0.31 | 4.03 | 7.7 | 8.03 | 7.7 | 620771 |
| 1737149400 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.63 | 156544 |
| 1737062940 | 7.75 | -0.06 | -0.77 | 7.83 | 7.88 | 7.75 | 308406 |
| 1736976540 | 7.81 | 0.03 | 0.39 | 7.78 | 7.87 | 7.77 | 242107 |
| 1736890140 | 7.78 | -0.07 | -0.89 | 7.85 | 7.89 | 7.75 | 293222 |
| 1736803740 | 7.85 | 0 | 0.00 | 7.84 | 7.89 | 7.78 | 143868 |
| 1736544540 | 7.85 | 0 | 0.00 | 7.9 | 7.9 | 7.85 | 110083 |
| 1736458140 | 7.85 | -0.03 | -0.38 | 7.82 | 7.92 | 7.78 | 227373 |
| 1736371740 | 7.88 | 0.03 | 0.38 | 7.93 | 7.95 | 7.85 | 167834 |
| 1736285400 | 7.85 | 0.05 | 0.64 | 7.83 | 7.9 | 7.78 | 137704 |
| 1736198940 | 7.8 | -0.04 | -0.51 | 7.84 | 7.87 | 7.8 | 106384 |
| 1735939740 | 7.84 | 0.07 | 0.90 | 7.77 | 7.84 | 7.74 | 100061 |
| 1735853400 | 7.77 | -0.3 | -3.72 | 7.96 | 7.96 | 7.7 | 196581 |
| 1735594200 | 8.07 | 0.22 | 2.80 | 7.9 | 8.07 | 7.88 | 212240 |
| 1735334940 | 7.85 | -0.03 | -0.38 | 7.95 | 7.96 | 7.8 | 206109 |
| 1735248540 | 7.88 | 0.32 | 4.23 | 7.38 | 7.9 | 7.38 | 361532 |
| 1734989340 | 7.56 | 0.23 | 3.14 | 7.36 | 7.59 | 7.33 | 202792 |
| 1734730200 | 7.33 | 0.08 | 1.10 | 7.33 | 7.37 | 7.25 | 185096 |
| 1734643800 | 7.25 | -0.04 | -0.55 | 7.32 | 7.35 | 7.17 | 280831 |
| 1734557400 | 7.29 | -0.04 | -0.55 | 7.38 | 7.41 | 7.15 | 333711 |
| 1734470940 | 7.33 | 0.12 | 1.66 | 7.22 | 7.47 | 7.06 | 606512 |
| 1734384540 | 7.21 | -0.07 | -0.96 | 7.3 | 7.44 | 7.19 | 300964 |
| 1734125340 | 7.28 | 0.15 | 2.10 | 7.21 | 7.28 | 7.16 | 261952 |
| 1734039000 | 7.13 | -0.04 | -0.56 | 7.17 | 7.29 | 7.12 | 244855 |
| 1733952540 | 7.17 | -0.08 | -1.10 | 7.1 | 7.25 | 7.1 | 326218 |
| 1733866140 | 7.25 | -0.07 | -0.96 | 7.31 | 7.4 | 7.2 | 273236 |
| 1733779740 | 7.32 | -0.18 | -2.40 | 7.47 | 7.5 | 7.31 | 232039 |
| 1733520600 | 7.5 | 0 | 0.00 | 7.5 | 7.66 | 7.32 | 363845 |
| 1733434200 | 7.5 | -0.18 | -2.34 | 7.68 | 7.8 | 7.5 | 368052 |
| 1733347800 | 7.68 | -0.09 | -1.16 | 7.8 | 7.8 | 7.66 | 156346 |
| 1733261340 | 7.77 | -0.07 | -0.89 | 7.91 | 7.91 | 7.71 | 254099 |
| 1733174940 | 7.84 | -0.12 | -1.51 | 7.91 | 7.91 | 7.82 | 214121 |
| 1732915740 | 7.96 | 0.04 | 0.51 | 7.92 | 7.99 | 7.89 | 278339 |
| 1732829400 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 158553 |
| 1732743000 | 8 | -0.02 | -0.25 | 8 | 8.05 | 7.96 | 259771 |
| 1732656600 | 8.02 | 0.02 | 0.25 | 8.02 | 8.0399999 | 7.98 | 202576 |
| 1732570140 | 8 | 0.06 | 0.76 | 7.95 | 8.05 | 7.94 | 249369 |
| 1732310940 | 7.94 | 0 | 0.00 | 7.99 | 7.99 | 7.92 | 128460 |
| 1732224600 | 7.94 | -0.02 | -0.25 | 7.96 | 7.99 | 7.9 | 162943 |
| 1732051800 | 7.96 | 0.03 | 0.38 | 7.94 | 8 | 7.92 | 168061 |
| 1731965340 | 7.93 | 0.05 | 0.63 | 7.88 | 7.97 | 7.88 | 179073 |
| 1731619800 | 7.88 | 0.01 | 0.13 | 7.88 | 7.97 | 7.86 | 235223 |
| 1731533400 | 7.87 | -0.07 | -0.88 | 7.92 | 7.97 | 7.87 | 182430 |
| 1731446940 | 7.94 | -0.04 | -0.50 | 7.98 | 8.01 | 7.92 | 175956 |
| 1731360540 | 7.98 | -0.03 | -0.37 | 7.95 | 8.02 | 7.95 | 170276 |
| 1731101400 | 8.01 | 0.01 | 0.12 | 8.01 | 8.0399999 | 7.97 | 173740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
