B3 · RZAT11 · stock
Riza Arctium Real Estate Fundo De Investimento Imobiliario (RZAT11) stock price history
Every B3 trading session of Riza Arctium Real Estate Fundo De Investimento Imobiliario from Apr 8, 2025 to Sep 28, 2026: 369 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.
RZAT11 adjusted close, 2025 to 2026
- R$92.28
- All time high, 2026
- R$92.86
- 52 week high, R$74.69 low
- 369
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RZAT11 key facts
- Riza Arctium Real Estate Fundo De Investimento Imobiliario (RZAT11) closed at R$86.19 on Sep 28, 2026 on B3.
- RZAT11's all time high close is R$92.28, set on Jun 12, 2026; its all time low close is R$71.46 on Apr 17, 2025.
- RZAT11's 52 week range is R$74.69 to R$92.86.
- RZAT11 returned +12.2% over the year to Sep 28, 2026.
- Since Apr 8, 2025 RZAT11 returned +20%, +13.3% a year compounded.
- RZAT11's deepest drawdown was -8.5% from Jun 12, 2026 to Aug 20, 2026.
- DataCedar holds 369 daily sessions of RZAT11 history from Apr 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RZAT11 price chart, 2025 to 2026
RZAT11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -4.9% |
| 6 months | +3.8% |
| Year to date | +10.2% |
| 1 year | +12.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 8, 2025 | +20.2% |
| Compound annual growth, 1.5 years | +13.3% |
RZAT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$92.28 on Jun 12, 2026
- All time low close
- R$71.46 on Apr 17, 2025
- 52 week high
- R$92.86 on Jun 2, 2026
- 52 week low
- R$74.69 on Nov 25, 2025
- Deepest drawdown
- -8.5% from Jun 12, 2026 to Aug 20, 2026, not yet recovered
- Best single session
- +4.4% on Aug 31, 2026
- Worst single session
- -3.6% on Sep 1, 2026
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 51%
RZAT11 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. 2025 starts on Apr 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$78.23 | R$92.86 | R$77.91 | R$86.19 | +10.2% | 1.5M | 185 |
| 2025 | R$71.50 | R$78.80 | R$70.75 | R$78.24 | n/a | 1.5M | 184 |
RZAT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$86.19 | -4.7% |
| August 2026 | R$90.42 | +0.6% |
| July 2026 | R$89.90 | -0.8% |
| June 2026 | R$90.62 | -1.1% |
| May 2026 | R$91.68 | +1.0% |
| April 2026 | R$90.74 | +8.7% |
| March 2026 | R$83.51 | +0.3% |
| February 2026 | R$83.23 | +2.9% |
| January 2026 | R$80.85 | +3.3% |
| December 2025 | R$78.24 | +2.5% |
| November 2025 | R$76.34 | +0.4% |
| October 2025 | R$76.04 | -1.6% |
About the RZAT11 data
Daily bars. 369 sessions from Apr 8, 2025 to Sep 28, 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 Apr 8, 2025, 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/RZAT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RSUL4 Metalúrgica Riosulense S.A.
- RVEE3 Revee S.A.
- RYTT34 RTX Corporation
- RZAK11 Riza Akin Fundo De Investimento Imobiliario – FII
- 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
- RZZR11 Raizz Renda Logistica Fundo de Investimento Imobiliario
Common questions
RZAT11 share price history
