ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RZAG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-1,59%-0,169,919,959,9110,113M4.231
30/06/20220,70%0,0710,0710,019,9510,101M4.565
29/06/20220,30%0,0310,009,969,9510,051M11.455
28/06/20220,50%0,059,979,989,9110,002M8.659
27/06/2022-0,30%-0,039,929,949,919,99968K2.263
24/06/20220,51%0,059,959,919,889,96972K8.828
23/06/20220,20%0,029,909,889,889,961M4.467
22/06/2022-0,40%-0,049,889,929,889,95821K3.148
21/06/2022-0,60%-0,069,929,969,899,96734K3.634
20/06/20221,94%0,199,989,839,809,98830K1.780
17/06/20220,10%0,019,799,809,789,861M8.076
15/06/2022-0,71%-0,079,789,899,779,932M12.686
14/06/2022-0,40%-0,049,859,929,819,932M8.355
13/06/2022-0,70%-0,079,899,969,8710,022M4.285
10/06/2022-0,40%-0,049,969,999,929,991M4.245
09/06/20220,70%0,0710,009,979,9110,00803K4.817
08/06/2022-1,00%-0,109,9310,049,9110,091M7.393
07/06/20220,10%0,0110,0310,0210,0010,10575K3.949
06/06/20220,70%0,0710,029,969,9610,03596K1.033
03/06/2022-0,10%-0,019,9510,009,9210,02833K2.778
02/06/2022-0,20%-0,029,969,999,9610,01650K2.454
01/06/20220,00%0,009,989,949,9010,012M3.495
31/05/2022-0,20%-0,029,989,989,9510,032M6.907
30/05/2022-0,40%-0,0410,0010,059,9210,162M3.789
27/05/2022-0,20%-0,0210,0410,0810,0010,202M1.781
26/05/20220,30%0,0310,0610,0610,0010,07994K8.894
25/05/2022-0,20%-0,0210,0310,0710,0210,08874K3.118
24/05/20220,00%0,0010,0510,0810,0010,10960K3.178
23/05/2022-0,79%-0,0810,0510,1010,0310,111M4.472
20/05/20220,40%0,0410,1310,0810,0510,131M9.188
19/05/2022-0,88%-0,0910,0910,1210,0110,182M7.860
18/05/20220,49%0,0510,1810,1210,0710,19776K6.723
17/05/20221,20%0,1210,1310,0710,0310,181M5.760
16/05/2022-0,79%-0,0810,0110,1210,0110,132M9.372
13/05/20220,30%0,0310,0910,0910,0310,131M9.943
12/05/2022-0,20%-0,0210,0610,0810,0410,151M4.992
11/05/2022-0,69%-0,0710,0810,1210,0610,171M4.795
10/05/20220,50%0,0510,1510,1110,0410,151M2.470
09/05/2022-0,10%-0,0110,1010,1310,0410,151M6.828
06/05/20220,20%0,0210,1110,1510,1010,17986K3.274
05/05/2022-0,88%-0,0910,0910,1610,0910,18910K2.352
04/05/20220,10%0,0110,1810,0710,0710,18848K4.574
03/05/20221,50%0,1510,1710,0710,0310,211M5.228
02/05/2022-2,24%-0,2310,0210,2110,0110,211M7.496
29/04/20221,28%0,1310,2510,1810,1110,25787K4.601
28/04/2022-1,27%-0,1310,1210,2310,1010,282M16.134
27/04/20220,99%0,1010,2510,3010,1510,35626K1.202
26/04/20220,69%0,0710,1510,1010,0610,391M5.825
25/04/2022-1,66%-0,1710,0810,3410,0510,712M13.354
22/04/20220,59%0,0610,2510,2510,1910,31461K1.595
20/04/20220,89%0,0910,1910,1210,1010,191M6.044
19/04/20220,50%0,0510,1010,0810,0710,271M3.738
18/04/2022-0,20%-0,0210,0510,0810,0010,272M9.622
14/04/20220,90%0,0910,0710,0110,0010,132M9.026
13/04/2022-0,10%-0,019,9810,029,9710,021M5.805
12/04/2022-0,10%-0,019,9910,049,9710,062M8.509
11/04/2022-0,40%-0,0410,009,989,9610,051M9.682
08/04/20220,30%0,0310,0410,0910,0110,192M5.515
07/04/20220,20%0,0210,019,999,9610,242M6.758
06/04/20220,10%0,019,999,949,9310,01710K2.220
05/04/2022-0,89%-0,099,9810,099,9310,132M7.367
04/04/20220,00%0,0010,0710,0710,0110,10674K1.386
01/04/2022-0,98%-0,1010,0710,099,9510,091M4.316
31/03/20220,69%0,0710,1710,0910,0810,17792K7.296
30/03/20221,00%0,1010,1010,0110,0110,101M1.334
29/03/20220,00%0,0010,0010,0110,0010,101M3.485
28/03/2022-0,99%-0,1010,0010,049,9610,151M9.743
25/03/20220,90%0,0910,1010,009,9610,101M5.786
24/03/20220,10%0,0110,019,969,9410,031M9.949
23/03/20220,20%0,0210,0010,009,9310,042M10.877
22/03/20220,00%0,009,989,989,939,99761K3.612
21/03/20220,30%0,039,989,959,919,981M8.127
18/03/2022-0,20%-0,029,959,989,9110,052M12.173
17/03/20220,20%0,029,9710,009,9410,02784K3.200
16/03/20220,00%0,009,959,999,9010,051M7.768
15/03/20220,00%0,009,959,999,9510,09826K4.731
14/03/2022-0,20%-0,029,959,979,9510,312M3.121
11/03/20220,30%0,039,979,959,9510,06849K3.763
10/03/2022-0,10%-0,019,949,949,9010,001M7.680
09/03/20220,00%0,009,959,999,9010,05910K2.333
08/03/2022-0,20%-0,029,959,999,8710,061M3.056
07/03/20220,00%0,009,979,969,9410,02673K3.106
04/03/20220,10%0,019,979,999,9210,04665K5.326
03/03/20220,50%0,059,969,979,8610,04697K4.124
02/03/2022-1,00%-0,109,919,759,759,931M732
25/02/20220,60%0,0610,019,959,8710,021M8.427
24/02/2022-0,30%-0,039,959,989,8210,003M7.100
23/02/2022-0,50%-0,059,9810,029,9410,102M17.202
22/02/2022-0,10%-0,0110,0310,049,9510,102M16.005
21/02/2022-0,10%-0,0110,0410,0510,0010,091M1.621
18/02/20220,30%0,0310,0510,029,9610,081M9.081
17/02/20220,40%0,0410,0210,019,9510,042M10.303
16/02/20220,30%0,039,989,949,8910,062M12.676
15/02/20220,91%0,099,959,899,869,951M1.573
14/02/2022-1,89%-0,199,8610,049,8510,083M19.033
11/02/20220,60%0,0610,059,959,9110,051M41.126
10/02/20221,22%0,129,999,899,879,99850K3.933
09/02/2022-0,80%-0,089,879,999,8610,043M8.244
08/02/2022-0,30%-0,039,9510,009,9010,083M9.092
07/02/2022-0,30%-0,039,9810,059,9110,052M3.793
04/02/2022-1,28%-0,1310,0110,109,8410,162M2.253
03/02/20222,32%0,2310,149,949,9110,221M6.914
02/02/20222,48%0,249,919,689,669,952M8.860
01/02/2022-2,13%-0,219,679,849,659,842M9.263
31/01/20220,51%0,059,889,859,719,972M7.433
28/01/2022-1,60%-0,169,839,919,819,962M7.457
27/01/2022-0,10%-0,019,999,999,779,992M3.104
26/01/20221,52%0,1510,009,859,7810,001M12.198
25/01/20220,20%0,029,859,859,699,931M7.929
24/01/2022-0,91%-0,099,839,949,809,941M12.708
21/01/20220,40%0,049,929,839,829,941M9.900
20/01/2022-1,00%-0,109,889,989,809,992M15.460
19/01/20220,00%0,009,989,949,919,991M6.667
18/01/20221,84%0,189,989,819,809,981M9.231
17/01/2022-0,51%-0,059,809,849,779,941M8.736
14/01/20220,41%0,049,859,829,769,86993K9.385
13/01/20220,72%0,079,819,789,729,85667K4.634
12/01/2022-1,62%-0,169,749,849,689,85977K8.830
11/01/20220,51%0,059,909,829,699,90968K9.280
10/01/20220,92%0,099,859,769,679,851M47.552
07/01/2022-0,91%-0,099,769,849,729,88903K6.357
06/01/2022-0,20%-0,029,859,799,779,96722K1.948
05/01/20221,02%0,109,879,759,699,89575K6.911
04/01/20221,24%0,129,779,659,609,81566K4.822
03/01/2022-1,53%-0,159,659,719,009,80806K2.101
30/12/20210,10%0,019,809,879,759,87602K4.485
29/12/20210,20%0,029,799,789,729,80662K4.494
28/12/20210,10%0,019,779,809,759,80603K4.265
27/12/2021-1,21%-0,129,769,949,759,94882K7.365
23/12/2021-0,80%-0,089,889,959,8010,00775K10.075
22/12/20210,71%0,079,969,929,699,98897K6.198
21/12/2021-1,00%-0,109,8910,009,7010,001M15.636
20/12/20214,06%0,399,999,609,6010,001M11.645
17/12/2021--9,609,609,569,76831K5.085


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito