B3 · RZZV11 · stock
Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII (RZZV11) stock price history
Every B3 trading session of Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII from Jan 15, 2025 to Sep 27, 2026: 426 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RZZV11 adjusted close, 2025 to 2026
- R$1,050
- All time high, 2026
- R$1,050
- 52 week high, R$1,050 low
- 426
- Daily sessions since 2025
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RZZV11 key facts
- Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII (RZZV11) closed at R$1,050 on Sep 27, 2026 on B3.
- RZZV11's all time high close is R$1,050, set on Sep 15, 2026; its all time low close is R$869.78 on Jan 15, 2025.
- RZZV11's 52 week range is R$1,050 to R$1,050.
- RZZV11 returned +4.2% over the year to Sep 27, 2026.
- Since Jan 15, 2025 RZZV11 returned +21%, +11.7% a year compounded.
- RZZV11's deepest drawdown was -9.1% from Nov 28, 2025 to Dec 1, 2025.
- DataCedar holds 426 daily sessions of RZZV11 history from Jan 15, 2025, adjusted for splits and dividends, served by the API under a key.
RZZV11 price chart, 2025 to 2026
RZZV11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +2.4% |
| 6 months | +4.8% |
| Year to date | +7.0% |
| 1 year | +4.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 15, 2025 | +20.7% |
| Compound annual growth, 1.7 years | +11.7% |
RZZV11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,050 on Sep 15, 2026
- All time low close
- R$869.78 on Jan 15, 2025
- 52 week high
- R$1,050 on Sep 15, 2026
- 52 week low
- R$1,050 on Sep 27, 2026
- Deepest drawdown
- -9.1% from Nov 28, 2025 to Dec 1, 2025, recovered Jun 15, 2026
- Best single session
- +10.0% on May 30, 2025
- Worst single session
- -9.1% on Dec 1, 2025
- Volatility, 1 year annualised
- 11.0%
- Sessions closing higher, 1 year
- 5%
RZZV11 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 Jan 15, 2025; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$981.27 | R$1,050 | R$981.27 | R$1,050 | +7.0% | 0 | 185 |
| 2025 | R$869.78 | R$1,021 | R$869.78 | R$981.27 | n/a | 1.9K | 241 |
RZZV11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,050 | +0.8% |
| August 2026 | R$1,042 | +0.8% |
| July 2026 | R$1,033 | +0.8% |
| June 2026 | R$1,025 | +0.8% |
| May 2026 | R$1,017 | +0.8% |
| April 2026 | R$1,009 | +0.7% |
| March 2026 | R$1,002 | +0.7% |
| February 2026 | R$994.91 | +0.7% |
| January 2026 | R$988.07 | +0.7% |
| December 2025 | R$981.27 | -3.9% |
| November 2025 | R$1,021 | +0.7% |
| October 2025 | R$1,014 | +0.7% |
About the RZZV11 data
Daily bars. 426 sessions from Jan 15, 2025 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jan 15, 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/RZZV11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- S1BS34 Sibanye Stillwater Limited
- S1HW34 The Sherwin-Williams Company
- S1JM34 The J. M. Smucker Company
- S1KM34 SK Telecom Co., Ltd.
Common questions
RZZV11 share price history
