B3 · RZAK11 · stock
Riza Akin Fundo De Investimento Imobiliario – FII (RZAK11) stock price history
Every B3 trading session of Riza Akin Fundo De Investimento Imobiliario – FII from Feb 1, 2024 to Sep 29, 2026: 665 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RZAK11 adjusted close, 2024 to 2026
- R$80.44
- All time high, 2026
- R$80.57
- 52 week high, R$70.16 low
- 665
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RZAK11 key facts
- Riza Akin Fundo De Investimento Imobiliario – FII (RZAK11) closed at R$76.31 on Sep 29, 2026 on B3.
- RZAK11's all time high close is R$80.44, set on Apr 30, 2026; its all time low close is R$52.71 on Dec 19, 2024.
- RZAK11's 52 week range is R$70.16 to R$80.57.
- RZAK11 returned +8.0% over the year to Sep 29, 2026.
- Since Feb 1, 2024 RZAK11 returned +32%, +11.0% a year compounded.
- RZAK11's deepest drawdown was -12.4% from Apr 12, 2024 to Dec 19, 2024.
- DataCedar holds 665 daily sessions of RZAK11 history from Feb 1, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RZAK11 price chart, 2024 to 2026
RZAK11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -1.5% |
| 6 months | -1.7% |
| Year to date | +4.0% |
| 1 year | +8.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | +31.9% |
| Compound annual growth, 2.7 years | +11.0% |
RZAK11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$80.44 on Apr 30, 2026
- All time low close
- R$52.71 on Dec 19, 2024
- 52 week high
- R$80.57 on Apr 30, 2026
- 52 week low
- R$70.16 on Oct 23, 2025
- Deepest drawdown
- -12.4% from Apr 12, 2024 to Dec 19, 2024, recovered Jan 15, 2025
- Best single session
- +2.6% on Jan 15, 2025
- Worst single session
- -2.5% on May 18, 2026
- Volatility, 1 year annualised
- 10.0%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2025, +26%
RZAK11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 1, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$73.73 | R$80.57 | R$72.69 | R$76.31 | +4.0% | 3.5M | 186 |
| 2025 | R$58.27 | R$73.36 | R$56.11 | R$73.36 | +26.2% | 4.9M | 250 |
| 2024 | R$57.45 | R$60.31 | R$51.35 | R$58.13 | n/a | 6.8M | 229 |
RZAK11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$76.31 | -2.0% |
| August 2026 | R$77.84 | +1.0% |
| July 2026 | R$77.07 | -0.1% |
| June 2026 | R$77.18 | -2.8% |
| May 2026 | R$79.38 | -1.3% |
| April 2026 | R$80.44 | +2.9% |
| March 2026 | R$78.15 | +1.0% |
| February 2026 | R$77.37 | -0.3% |
| January 2026 | R$77.59 | +5.8% |
| December 2025 | R$73.36 | +2.7% |
| November 2025 | R$71.43 | +1.3% |
| October 2025 | R$70.52 | -0.4% |
About the RZAK11 data
Daily bars. 665 sessions from Feb 1, 2024 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RZAK11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RSPD11 RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII
- RSUL4 Metalúrgica Riosulense S.A.
- RVEE3 Revee S.A.
- RYTT34 RTX Corporation
- RZAT11 Riza Arctium Real Estate Fundo De Investimento Imobiliario
- RZLC11 Riza Lecci Fundo De Investimento Imobiliario Responsabilidade
- RZTR11 Fundo De Investimento Imobiliario Riza Terrax
- RZZI11 Raizz Desenvolvimento Ii Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
RZAK11 share price history
