Riza Agro (RZAG11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.251572327044 | 7.95 | 8.02 | 7.86 | 190971 | 7.91372322 | FU |
| 4 | -0.12 | -1.49068322981 | 8.05 | 8.33 | 7.86 | 240961 | 8.03205696 | FU |
| 12 | -0.84 | -9.57810718358 | 8.77 | 9 | 7.86 | 217018 | 8.32732027 | FU |
| 26 | -0.76 | -8.74568469505 | 8.69 | 9 | 7.86 | 205487 | 8.3764142 | FU |
| 52 | -1.53 | -16.1733615222 | 9.46 | 9.54 | 7.86 | 232311 | 8.6864635 | FU |
| 156 | -1.79 | -18.4156378601 | 9.72 | 10.71 | 7.86 | 208182 | 9.29918439 | FU |
| 260 | -2.32 | -22.6341463415 | 10.25 | 11 | 7.86 | 203896 | 9.30373875 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731014940 | 8 | 0.02 | 0.25 | 7.97 | 8.05 | 7.96 | 284716 |
| 1730928600 | 7.98 | 0.01 | 0.13 | 8.02 | 8.02 | 7.91 | 161175 |
| 1730842200 | 7.97 | -0.02 | -0.25 | 8.02 | 8.05 | 7.96 | 182856 |
| 1730755800 | 7.99 | -0.02 | -0.25 | 8.06 | 8.07 | 7.91 | 426455 |
| 1730496600 | 8.01 | -0.28 | -3.38 | 8.1 | 8.14 | 7.94 | 388634 |
| 1730410200 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.33 | 8.19 | 405820 |
| 1730323800 | 8.2 | -0.03 | -0.36 | 8.23 | 8.23 | 8.14 | 189875 |
| 1730237340 | 8.23 | 0.14 | 1.73 | 8.13 | 8.25 | 8.09 | 171578 |
| 1730151000 | 8.09 | 0.16 | 2.02 | 8.05 | 8.15 | 7.94 | 395004 |
| 1729891800 | 7.93 | -0.09 | -1.12 | 7.94 | 8.01 | 7.9 | 179347 |
| 1729805400 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 270741 |
| 1729719000 | 7.98 | -0.01 | -0.13 | 8.02 | 8.02 | 7.96 | 165149 |
| 1729632600 | 7.99 | -0.02 | -0.25 | 8 | 8.05 | 7.97 | 220302 |
| 1729546140 | 8.01 | -0.03 | -0.37 | 8.05 | 8.1 | 7.99 | 198975 |
| 1729287000 | 8.0399999 | -0.05 | -0.62 | 8.07 | 8.14 | 8.02 | 210968 |
| 1729200540 | 8.09 | 0.04 | 0.50 | 8.06 | 8.36 | 8.02 | 373726 |
| 1729114140 | 8.05 | 0.04 | 0.50 | 8.03 | 8.08 | 8 | 248514 |
| 1729027740 | 8.01 | -0.06 | -0.74 | 8.07 | 8.11 | 8 | 279853 |
| 1728941340 | 8.07 | -0.01 | -0.12 | 8.08 | 8.13 | 8.0399999 | 219482 |
| 1728682200 | 8.08 | -0.03 | -0.37 | 8.09 | 8.15 | 8.05 | 191812 |
| 1728595740 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.18 | 8.05 | 156511 |
| 1728509400 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.17 | 8.07 | 205951 |
| 1728422940 | 8.13 | -0.05 | -0.61 | 8.21 | 8.21 | 8.1 | 151154 |
| 1728336600 | 8.18 | -0.02 | -0.24 | 8.2 | 8.24 | 8.15 | 175868 |
| 1728077400 | 8.2 | -0.02 | -0.24 | 8.27 | 8.27 | 8.19 | 166062 |
| 1727991000 | 8.22 | -0.03 | -0.36 | 8.26 | 8.28 | 8.21 | 160628 |
| 1727904540 | 8.25 | -0.05 | -0.60 | 8.3 | 8.33 | 8.22 | 224488 |
| 1727818200 | 8.3 | -0.25 | -2.92 | 8.35 | 8.44 | 8.26 | 247903 |
| 1727731800 | 8.55 | 0.12 | 1.42 | 8.46 | 8.57 | 8.44 | 173166 |
| 1727472600 | 8.43 | 0 | 0.00 | 8.43 | 8.45 | 8.33 | 176422 |
| 1727386140 | 8.43 | 0.03 | 0.36 | 8.42 | 8.47 | 8.32 | 267765 |
| 1727299740 | 8.4 | -0.08 | -0.94 | 8.5 | 8.5 | 8.38 | 269771 |
| 1727213400 | 8.48 | -0.02 | -0.24 | 8.44 | 8.5 | 8.41 | 211231 |
| 1727127000 | 8.5 | -0.14 | -1.62 | 8.55 | 8.67 | 8.43 | 252683 |
| 1726867800 | 8.64 | 0.05 | 0.58 | 8.64 | 8.69 | 8.4 | 356320 |
| 1726781400 | 8.59 | -0.22 | -2.50 | 8.81 | 8.85 | 8.5399999 | 323847 |
| 1726695000 | 8.81 | 0 | 0.00 | 8.85 | 8.86 | 8.8 | 167837 |
| 1726608600 | 8.81 | -0.05 | -0.56 | 8.8699999 | 8.88 | 8.8 | 137580 |
| 1726522200 | 8.86 | 0.04 | 0.45 | 8.83 | 8.8699999 | 8.8 | 170078 |
| 1726263000 | 8.82 | 0.06 | 0.68 | 8.74 | 8.82 | 8.74 | 140359 |
| 1726176540 | 8.76 | -0.04 | -0.45 | 8.73 | 8.8 | 8.72 | 147883 |
| 1726090140 | 8.8 | 0.03 | 0.34 | 8.78 | 8.82 | 8.72 | 146781 |
| 1726003740 | 8.77 | -0.04 | -0.45 | 8.82 | 8.85 | 8.69 | 207186 |
| 1725917400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.82 | 8.72 | 205618 |
| 1725658200 | 8.77 | 0.05 | 0.57 | 8.75 | 8.8 | 8.72 | 128832 |
| 1725571800 | 8.72 | -0.05 | -0.57 | 8.8 | 8.84 | 8.68 | 194460 |
| 1725485400 | 8.77 | -0.01 | -0.11 | 8.8 | 8.82 | 8.73 | 130876 |
| 1725399000 | 8.78 | -0.02 | -0.23 | 8.85 | 8.8699999 | 8.68 | 151247 |
| 1725312600 | 8.8 | -0.19 | -2.11 | 8.98 | 8.98 | 8.74 | 205685 |
| 1725053400 | 8.99 | 0.08 | 0.90 | 8.9 | 8.99 | 8.9 | 201249 |
| 1724967000 | 8.91 | 0.03 | 0.34 | 8.84 | 8.96 | 8.83 | 159039 |
| 1724880600 | 8.88 | 0.03 | 0.34 | 8.86 | 9 | 8.81 | 264188 |
| 1724794140 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.8 | 195575 |
| 1724707740 | 8.85 | 0.08 | 0.91 | 8.77 | 8.91 | 8.76 | 227227 |
| 1724448600 | 8.77 | 0.04 | 0.46 | 8.76 | 8.77 | 8.71 | 134710 |
| 1724362140 | 8.73 | 0.05 | 0.58 | 8.68 | 8.8 | 8.64 | 299729 |
| 1724275740 | 8.68 | 0 | 0.00 | 8.67 | 8.68 | 8.6 | 145272 |
| 1724189340 | 8.68 | 0.01 | 0.12 | 8.7 | 8.75 | 8.58 | 196334 |
| 1724102940 | 8.67 | 0.15 | 1.76 | 8.57 | 8.72 | 8.53 | 178001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
