Stock listing

B3:RZAK11 Riza Akin Fundo de Investimento Imobiliario Mutual Fund

Follow Riza Akin Fundo de Investimento Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:RZAK11

79.75 BRL -0.12 (-0.2%)

Close on Oct 23, 2026

Past 3 months -2.7% · daily closes, Jul 9, 2026 – Oct 23, 2026, adjusted for splits

Day range: 79.45 – 80.37 BRLOct 23, 2026
Volume: 13,603 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:RZAK11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	79.75	-0.12	-0.2%	80.37	80.37	79.45	13,603
Thu, Oct 22	79.87	+0.36	+0.5%	79.62	80.25	79.38	17,341
Wed, Oct 21	79.51	-0.46	-0.6%	79.68	80.00	79.51	7,118
Tue, Oct 20	79.97	+0.47	+0.6%	79.49	79.98	79.38	13,626
Mon, Oct 19	79.50	+0.06	+0.1%	79.43	79.98	79.08	13,538
Fri, Oct 16	79.44	-1.83	-2.3%	80.00	80.00	78.99	11,035
Thu, Oct 15	81.27	+0.16	+0.2%	81.19	81.27	80.80	16,317
Wed, Oct 14	81.11	+0.49	+0.6%	80.50	81.11	80.12	12,902
Tue, Oct 13	80.62	-0.20	-0.2%	80.97	80.97	80.32	14,691
Fri, Oct 9	80.82	+0.42	+0.5%	80.13	80.99	80.06	12,497
Thu, Oct 8	80.40	+0.45	+0.6%	80.12	80.60	79.79	14,236
Wed, Oct 7	79.95	+0.97	+1.2%	78.96	80.46	78.96	14,860
Tue, Oct 6	78.98	+1.50	+1.9%	77.58	79.08	77.48	24,592
Mon, Oct 5	77.48	+0.24	+0.3%	77.20	78.49	76.85	19,103
Fri, Oct 2	77.24	-0.01	0.0%	77.49	77.64	76.70	18,450
Thu, Oct 1	77.25	-0.32	-0.4%	77.10	77.54	76.70	9,942
Wed, Sep 30	77.57	+1.26	+1.7%	76.54	77.59	76.49	11,325
Tue, Sep 29	76.31	-0.46	-0.6%	77.11	77.11	76.31	8,344
Mon, Sep 28	76.77	-0.06	-0.1%	76.55	77.17	76.55	10,765
Fri, Sep 25	76.83	+0.03	0.0%	76.69	76.98	76.00	10,070
Thu, Sep 24	76.80	-0.19	-0.2%	77.43	77.43	76.51	11,250
Wed, Sep 23	76.99	+0.08	+0.1%	76.91	77.63	76.81	12,162
Tue, Sep 22	76.91	-0.79	-1.0%	77.44	77.92	76.90	15,342
Mon, Sep 21	77.70	+0.90	+1.2%	76.80	78.00	76.80	9,505
Fri, Sep 18	76.80	-0.51	-0.7%	77.25	77.49	76.30	18,332
Thu, Sep 17	77.31	+0.11	+0.1%	77.22	77.60	77.22	6,104
Wed, Sep 16	77.20	-1.26	-1.6%	77.30	77.39	76.70	12,393
Tue, Sep 15	78.46	-0.27	-0.3%	78.61	78.99	78.21	12,602
Mon, Sep 14	78.73	-0.01	0.0%	78.88	79.23	78.42	20,556
Fri, Sep 11	78.74	-0.02	0.0%	78.86	79.30	78.35	13,388
Thu, Sep 10	78.76	+0.46	+0.6%	78.34	78.95	78.09	11,441
Wed, Sep 9	78.30	-0.95	-1.2%	79.39	79.39	78.01	18,945
Tue, Sep 8	79.25	+1.12	+1.4%	78.90	79.44	78.32	10,995
Fri, Sep 4	78.13	-0.59	-0.7%	78.72	79.20	78.13	11,074
Thu, Sep 3	78.72	+0.32	+0.4%	78.40	78.98	78.34	10,698
Wed, Sep 2	78.40	+0.42	+0.5%	77.70	78.60	77.70	7,462
Tue, Sep 1	77.98	-0.92	-1.2%	78.90	79.19	77.71	14,348
Mon, Aug 31	78.90	+0.30	+0.4%	78.23	79.38	78.23	14,936
Fri, Aug 28	78.60	+0.24	+0.3%	78.22	78.82	78.10	12,038
Thu, Aug 27	78.36	+1.48	+1.9%	76.90	78.36	76.90	13,120
Wed, Aug 26	76.88	+0.43	+0.6%	76.04	77.48	76.04	25,929
Tue, Aug 25	76.45	+1.25	+1.7%	75.31	76.98	75.31	19,461
Mon, Aug 24	75.20	-0.99	-1.3%	76.30	76.50	74.94	24,302
Fri, Aug 21	76.19	+1.26	+1.7%	74.93	76.32	74.93	22,346
Thu, Aug 20	74.93	-0.48	-0.6%	75.75	76.24	74.91	16,878
Wed, Aug 19	75.41	+0.76	+1.0%	74.60	75.80	74.60	21,873
Tue, Aug 18	74.65	+0.14	+0.2%	74.51	75.19	74.24	32,997
Mon, Aug 17	74.51	-2.18	-2.8%	75.64	75.64	73.68	93,684
Fri, Aug 14	76.69	-0.91	-1.2%	78.00	78.20	76.50	19,581
Thu, Aug 13	77.60	-0.32	-0.4%	78.00	78.46	77.60	13,487
Wed, Aug 12	77.92	+0.42	+0.5%	77.58	78.50	77.17	14,943
Tue, Aug 11	77.50	-0.50	-0.6%	78.07	78.40	77.50	16,479
Mon, Aug 10	78.00	-1.09	-1.4%	79.09	79.37	77.90	22,389
Fri, Aug 7	79.09	+0.69	+0.9%	78.50	79.10	78.50	9,992
Thu, Aug 6	78.40	-0.36	-0.5%	78.80	79.20	78.25	11,214
Wed, Aug 5	78.76	+0.26	+0.3%	78.50	78.94	78.50	13,327
Tue, Aug 4	78.50	-0.44	-0.6%	78.53	78.94	78.08	49,242
Mon, Aug 3	78.94	-0.26	-0.3%	78.70	79.77	78.41	51,994
Fri, Jul 31	79.20	+0.49	+0.6%	78.71	79.50	78.71	9,119
Thu, Jul 30	78.71	-0.12	-0.2%	78.78	78.81	78.22	11,395
Wed, Jul 29	78.83	+0.55	+0.7%	78.05	79.15	77.50	23,876
Tue, Jul 28	78.28	-0.69	-0.9%	79.00	79.11	78.03	16,542
Mon, Jul 27	78.97	-0.22	-0.3%	79.19	79.34	78.84	13,917
Fri, Jul 24	79.19	-0.10	-0.1%	79.30	79.30	79.05	12,751
Thu, Jul 23	79.29	-0.62	-0.8%	80.18	80.20	79.14	9,420

Ticker: B3:RZAK11
Asset type: Fund
Exchange: B3
Currency: BRL

Riza Akin Fundo de Investimento Imobiliario on 6ix

What it is: Mutual fund