Stock listing
B3:RZTR11 Fundo de Investimento Imobiliario Riza Terrax Ações
Follow Fundo de Investimento Imobiliario Riza Terrax into a list and get an email when it puts out news.
Share price · BMFBOVESPA:RZTR11
79.15 BRL -0.79 (-1.0%)
Close on Oct 22, 2026
- Day range
- 79.03 – 80.13 BRLOct 22, 2026
- Volume
- 55,833 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:RZTR11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 79.15 | -0.79 | -1.0% | 79.74 | 80.13 | 79.03 | 55,833 | |
| 79.94 | -0.26 | -0.3% | 80.10 | 80.60 | 79.75 | 46,482 | |
| 80.20 | +0.66 | +0.8% | 79.35 | 80.69 | 79.24 | 59,278 | |
| 79.54 | +1.04 | +1.3% | 78.30 | 79.68 | 77.22 | 99,398 | |
| 78.50 | -3.73 | -4.5% | 81.69 | 81.69 | 77.80 | 255,038 | |
| 82.23 | -4.67 | -5.4% | 86.75 | 86.80 | 82.10 | 166,862 | |
| 86.90 | +0.96 | +1.1% | 85.99 | 87.17 | 85.01 | 53,587 | |
| 85.94 | -1.12 | -1.3% | 86.96 | 86.99 | 85.60 | 61,865 | |
| 87.06 | -0.18 | -0.2% | 87.18 | 87.69 | 86.31 | 37,151 | |
| 87.24 | -0.68 | -0.8% | 87.92 | 87.98 | 85.95 | 55,322 | |
| 87.92 | +2.19 | +2.6% | 85.73 | 87.98 | 85.73 | 45,657 | |
| 85.73 | +1.32 | +1.6% | 84.99 | 86.59 | 84.51 | 48,409 | |
| 84.41 | +2.00 | +2.4% | 83.23 | 85.65 | 83.04 | 49,567 | |
| 82.41 | -0.23 | -0.3% | 82.65 | 82.93 | 82.11 | 34,145 | |
| 82.64 | -1.72 | -2.0% | 83.51 | 83.51 | 82.26 | 27,815 | |
| 84.36 | +1.16 | +1.4% | 83.39 | 84.50 | 83.38 | 41,877 | |
| 83.20 | -0.17 | -0.2% | 83.37 | 83.69 | 82.74 | 26,326 | |
| 83.37 | +0.07 | +0.1% | 83.30 | 83.96 | 82.91 | 29,228 | |
| 83.30 | +0.13 | +0.2% | 83.17 | 83.69 | 82.99 | 23,377 | |
| 83.17 | -0.33 | -0.4% | 83.75 | 83.97 | 82.99 | 26,677 | |
| 83.50 | -1.23 | -1.5% | 84.73 | 84.89 | 83.46 | 29,272 | |
| 84.73 | -0.26 | -0.3% | 84.98 | 85.15 | 84.40 | 20,517 | |
| 84.99 | +0.99 | +1.2% | 84.00 | 86.56 | 83.70 | 33,968 | |
| 84.00 | +0.14 | +0.2% | 83.87 | 84.14 | 83.50 | 20,856 | |
| 83.86 | -0.21 | -0.2% | 84.12 | 84.41 | 83.77 | 23,999 | |
| 84.07 | +0.28 | +0.3% | 84.16 | 84.43 | 83.50 | 23,969 | |
| 83.79 | +0.01 | 0.0% | 83.78 | 84.23 | 83.78 | 20,218 | |
| 83.78 | -0.31 | -0.4% | 84.28 | 84.50 | 83.37 | 29,439 | |
| 84.09 | -0.46 | -0.5% | 84.48 | 84.83 | 84.02 | 23,371 | |
| 84.55 | -0.29 | -0.3% | 84.61 | 84.79 | 83.93 | 24,408 | |
| 84.84 | +0.78 | +0.9% | 84.05 | 84.92 | 83.82 | 30,273 | |
| 84.06 | +0.31 | +0.4% | 83.75 | 84.71 | 83.50 | 41,084 | |
| 83.75 | +0.57 | +0.7% | 83.14 | 85.42 | 82.90 | 49,089 | |
| 83.18 | -0.17 | -0.2% | 83.34 | 83.45 | 83.00 | 30,885 | |
| 83.35 | -0.58 | -0.7% | 83.27 | 83.92 | 83.01 | 37,165 | |
| 83.93 | -2.17 | -2.5% | 83.09 | 84.30 | 81.81 | 46,534 | |
| 86.10 | +0.24 | +0.3% | 86.05 | 86.65 | 85.85 | 27,292 | |
| 85.86 | +1.45 | +1.7% | 84.42 | 86.29 | 84.42 | 28,820 | |
| 84.41 | -0.09 | -0.1% | 84.49 | 84.87 | 83.50 | 42,002 | |
| 84.50 | +0.50 | +0.6% | 84.09 | 84.98 | 84.04 | 24,981 | |
| 84.00 | +0.25 | +0.3% | 84.04 | 84.93 | 83.58 | 33,093 | |
| 83.75 | -0.58 | -0.7% | 83.43 | 84.00 | 82.57 | 34,580 | |
| 84.33 | +2.63 | +3.2% | 81.81 | 84.33 | 81.70 | 37,677 | |
| 81.70 | -1.50 | -1.8% | 83.20 | 83.59 | 81.44 | 59,048 | |
| 83.20 | +0.50 | +0.6% | 82.32 | 83.63 | 82.31 | 29,810 | |
| 82.70 | +1.23 | +1.5% | 81.70 | 82.85 | 81.09 | 41,189 | |
| 81.47 | -1.01 | -1.2% | 82.60 | 83.08 | 80.00 | 75,953 | |
| 82.48 | -0.52 | -0.6% | 83.09 | 83.39 | 81.95 | 44,319 | |
| 83.00 | -0.86 | -1.0% | 83.72 | 83.97 | 82.95 | 40,640 | |
| 83.86 | -0.46 | -0.5% | 84.20 | 84.49 | 83.54 | 27,645 | |
| 84.32 | -0.21 | -0.2% | 84.50 | 84.62 | 84.20 | 30,050 | |
| 84.53 | -1.02 | -1.2% | 85.84 | 85.89 | 84.40 | 44,550 | |
| 85.55 | +0.25 | +0.3% | 86.00 | 86.35 | 85.35 | 27,326 | |
| 85.30 | -0.93 | -1.1% | 86.33 | 86.74 | 85.30 | 25,846 | |
| 86.23 | -0.42 | -0.5% | 86.67 | 87.07 | 85.90 | 31,010 | |
| 86.65 | +0.95 | +1.1% | 85.88 | 87.49 | 85.86 | 77,418 | |
| 85.70 | -2.34 | -2.7% | 87.10 | 87.10 | 85.52 | 45,457 | |
| 88.04 | +0.34 | +0.4% | 87.75 | 88.45 | 87.73 | 23,904 | |
| 87.70 | +1.11 | +1.3% | 86.56 | 87.73 | 86.47 | 26,461 | |
| 86.59 | -0.92 | -1.1% | 87.32 | 87.44 | 86.24 | 36,174 | |
| 87.51 | +0.22 | +0.3% | 87.07 | 88.00 | 87.07 | 30,491 | |
| 87.29 | +0.44 | +0.5% | 87.19 | 87.50 | 86.75 | 27,699 | |
| 86.85 | +0.21 | +0.2% | 87.00 | 87.73 | 86.52 | 25,808 | |
| 86.64 | +0.15 | +0.2% | 86.40 | 87.00 | 86.19 | 23,951 | |
| 86.49 | -0.26 | -0.3% | 86.75 | 87.43 | 86.10 | 43,446 |
- Ticker
- B3:RZTR11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Fundo de Investimento Imobiliario Riza Terrax on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Fundo de Investimento Imobiliario Riza Terrax.