Riza Akin Fundo DE Investimento Imobiliario - FII (RZAK11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.715990453461 | 83.8 | 84 | 82.46 | 24179 | 83.20297269 | FU |
| 4 | 0 | 0 | 83.2 | 84 | 81 | 26559 | 83.01347654 | FU |
| 12 | -1.96 | -2.30155002349 | 85.16 | 87.8 | 80.81 | 32148 | 84.12078231 | FU |
| 26 | -5.45 | -6.14777213762 | 88.65 | 90.38 | 80.81 | 28827 | 86.23330915 | FU |
| 52 | -9.3 | -10.0540540541 | 92.5 | 95 | 80.81 | 37776 | 88.5231478 | FU |
| 156 | -16.7 | -16.7167167167 | 99.9 | 105 | 80.81 | 27468 | 92.36642584 | FU |
| 260 | -17 | -16.9660678643 | 100.2 | 105 | 80.81 | 25318 | 92.79877174 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 83.17 | -0.01 | -0.01 | 83.19 | 83.2 | 82.88 | 12972 |
| 1721338200 | 83.18 | 0.02 | 0.02 | 83.15 | 83.19 | 82.81 | 17500 |
| 1721251800 | 83.16 | -0.04 | -0.05 | 83.2 | 83.2 | 82.82 | 29088 |
| 1721165340 | 83.2 | 0.36 | 0.43 | 82.81 | 83.2 | 82.66 | 17126 |
| 1721079000 | 82.84 | -0.9 | -1.07 | 82.9 | 82.99 | 82.46 | 32227 |
| 1720819800 | 83.74 | -0.06 | -0.07 | 83.8 | 84 | 83.44 | 24953 |
| 1720733400 | 83.8 | 0.24 | 0.29 | 83.92 | 83.92 | 83.2 | 26353 |
| 1720647000 | 83.56 | 0.23 | 0.28 | 83.4 | 83.92 | 83.33 | 19430 |
| 1720560540 | 83.33 | 0.28 | 0.34 | 83.12 | 83.54 | 83.1 | 15639 |
| 1720474200 | 83.05 | -0.79 | -0.94 | 83.78 | 83.79 | 83 | 24470 |
| 1720215000 | 83.84 | 0.42 | 0.50 | 83.49 | 83.9 | 83.23 | 57947 |
| 1720128540 | 83.42 | 0.62 | 0.75 | 82.97 | 83.65 | 82.8 | 14404 |
| 1720042200 | 82.8 | -0.2 | -0.24 | 82.96 | 83.3 | 82.17 | 18017 |
| 1719955800 | 83 | 0.1 | 0.12 | 82.9 | 83 | 81.9 | 29377 |
| 1719869400 | 82.9 | 0.15 | 0.18 | 82.7 | 83.61 | 82 | 20401 |
| 1719610200 | 82.75 | 0.88 | 1.07 | 82.04 | 82.77 | 81.89 | 32473 |
| 1719523800 | 81.87 | -0.29 | -0.35 | 81.93 | 82.34 | 81.5 | 27267 |
| 1719437400 | 82.16 | 0.01 | 0.01 | 82.15 | 82.9 | 81.27 | 29656 |
| 1719351000 | 82.15 | -0.11 | -0.13 | 82.26 | 82.48 | 81.76 | 22147 |
| 1719264600 | 82.26 | -1.24 | -1.49 | 83.5 | 83.5 | 81 | 47173 |
| 1719005400 | 83.5 | 0.2 | 0.24 | 83.2 | 83.79 | 83.1 | 25530 |
| 1718918940 | 83.3 | 0.41 | 0.49 | 82.89 | 83.32 | 82.52 | 18209 |
| 1718832540 | 82.89 | 0.41 | 0.50 | 82.25 | 82.91 | 82.25 | 18053 |
| 1718746200 | 82.48 | 0.28 | 0.34 | 82.25 | 82.98 | 82.01 | 39653 |
| 1718659800 | 82.2 | -1.97 | -2.34 | 82 | 82.88 | 81.7 | 42211 |
| 1718400600 | 84.17 | 0.82 | 0.98 | 83.89 | 84.3 | 83.46 | 38792 |
| 1718314200 | 83.35 | -0.39 | -0.47 | 83.3 | 84.1 | 83.2 | 26507 |
| 1718227800 | 83.74 | -0.12 | -0.14 | 84.22 | 84.5 | 83.2 | 26334 |
| 1718141400 | 83.86 | 0.16 | 0.19 | 83.73 | 84.53 | 83.39 | 31194 |
| 1718055000 | 83.7 | 1.57 | 1.91 | 82.3 | 83.77 | 82.29 | 57203 |
| 1717795800 | 82.13 | 0.03 | 0.04 | 82.35 | 82.85 | 80.81 | 127545 |
| 1717709400 | 82.1 | -1.26 | -1.51 | 83.33 | 84.38 | 81.57 | 102910 |
| 1717622940 | 83.36 | -1.45 | -1.71 | 84.8 | 85.41 | 82.79 | 84102 |
| 1717536600 | 84.81 | 0.36 | 0.43 | 84.5 | 85.25 | 84.2 | 22250 |
| 1717450200 | 84.45 | -0.52 | -0.61 | 84.85 | 85.09 | 84.4 | 22643 |
| 1717191000 | 84.97 | -0.07 | -0.08 | 84.93 | 85.18 | 84.05 | 28227 |
| 1717018140 | 85.04 | 0.04 | 0.05 | 84.9 | 85.19 | 84.64 | 14569 |
| 1716931740 | 85 | -0.2 | -0.23 | 85.19 | 85.2 | 84 | 33349 |
| 1716845340 | 85.2 | -0.03 | -0.04 | 85.23 | 85.41 | 85.01 | 20379 |
| 1716586200 | 85.23 | -0.17 | -0.20 | 85.4 | 85.56 | 85.18 | 17792 |
| 1716499800 | 85.4 | -0.13 | -0.15 | 85.7 | 85.7 | 85.01 | 22473 |
| 1716413340 | 85.53 | -0.06 | -0.07 | 85.62 | 85.65 | 85.4 | 19265 |
| 1716327000 | 85.59 | 0.04 | 0.05 | 85.55 | 85.7 | 85.36 | 21744 |
| 1716240600 | 85.55 | -0.21 | -0.24 | 85.78 | 85.96 | 85.32 | 22091 |
| 1715981400 | 85.76 | 0.36 | 0.42 | 85.69 | 86.13 | 84.99 | 121222 |
| 1715895000 | 85.4 | -2 | -2.29 | 86.3 | 86.48 | 84.5 | 30152 |
| 1715808600 | 87.4 | -0.04 | -0.05 | 87.62 | 87.8 | 87.12 | 37760 |
| 1715722200 | 87.44 | -0.1 | -0.11 | 87.79 | 87.8 | 87.27 | 19578 |
| 1715635800 | 87.54 | -0.17 | -0.19 | 87.5 | 87.65 | 87.2 | 21605 |
| 1715376600 | 87.71 | 0.81 | 0.93 | 87.08 | 87.71 | 87 | 24457 |
| 1715290140 | 86.9 | -0.09 | -0.10 | 87 | 87.5 | 86.76 | 18766 |
| 1715203800 | 86.99 | 0.04 | 0.05 | 86.92 | 87.17 | 86.69 | 22853 |
| 1715117400 | 86.95 | 0.08 | 0.09 | 86.87 | 87.09 | 86.51 | 19201 |
| 1715031000 | 86.87 | 0.46 | 0.53 | 86.85 | 87.04 | 86.57 | 30458 |
| 1714771800 | 86.41 | 0.01 | 0.01 | 86.58 | 86.86 | 85.79 | 41501 |
| 1714685400 | 86.4 | 0.11 | 0.13 | 86.29 | 86.85 | 86.11 | 17730 |
| 1714512600 | 86.29 | 0.39 | 0.45 | 86.15 | 86.66 | 86.1 | 19287 |
| 1714426200 | 85.9 | 0.17 | 0.20 | 85.8 | 86.52 | 85.61 | 23839 |
| 1714167000 | 85.73 | 0.28 | 0.33 | 85.16 | 86 | 85.16 | 27517 |
| 1714080540 | 85.45 | -1.65 | -1.89 | 87 | 87.34 | 85.01 | 50310 |
| 1713994200 | 87.1 | -0.19 | -0.22 | 87.29 | 87.36 | 86.94 | 18307 |
| 1713907800 | 87.29 | 0.08 | 0.09 | 87.5 | 87.54 | 86.95 | 23477 |
| 1713821340 | 87.21 | -0.85 | -0.97 | 87.5 | 87.84 | 87.2 | 16571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
