Cotação atual, histórico e gráfico do papel: RZAK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RZAK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2026	0,14%	0,12	85,34	85,22	85,11	85,60	2M	1.323
20/04/2026	0,27%	0,23	85,22	84,93	84,83	85,28	1M	1.346
17/04/2026	0,34%	0,29	84,99	84,70	84,70	85,00	723K	886
16/04/2026	-1,33%	-1,14	84,70	84,64	84,02	85,00	2M	2.303
15/04/2026	-0,88%	-0,76	85,84	86,57	85,73	86,57	3M	2.045
14/04/2026	0,74%	0,64	86,60	85,83	85,40	86,60	3M	1.641
13/04/2026	-0,02%	-0,02	85,96	85,98	85,30	86,00	1M	766

10/04/2026	0,44%	0,38	85,98	85,60	85,58	86,09	1M	923
09/04/2026	0,12%	0,10	85,60	85,50	85,00	85,75	931K	823
08/04/2026	0,49%	0,42	85,50	85,08	85,08	85,59	1M	1.201
07/04/2026	-0,08%	-0,07	85,08	85,23	84,94	85,57	1M	2.294
06/04/2026	-0,23%	-0,20	85,15	85,50	85,01	85,79	1M	1.620
02/04/2026	0,59%	0,50	85,35	84,90	84,59	85,49	1M	1.042
01/04/2026	0,35%	0,30	84,85	84,60	84,60	84,96	2M	1.325
31/03/2026	-0,51%	-0,43	84,55	85,00	84,00	85,01	1M	969
30/03/2026	1,17%	0,98	84,98	84,44	84,01	85,00	2M	780
27/03/2026	-0,02%	-0,02	84,00	83,72	83,72	84,56	696K	1.216
26/03/2026	-0,17%	-0,14	84,02	84,50	83,91	84,50	937K	985
25/03/2026	0,87%	0,73	84,16	83,43	83,43	84,34	797K	1.746
24/03/2026	-0,19%	-0,16	83,43	83,59	83,30	83,97	1M	1.699
23/03/2026	-0,17%	-0,14	83,59	84,48	83,57	84,48	2M	982
20/03/2026	-0,12%	-0,10	83,73	83,57	83,50	83,98	1M	1.674
19/03/2026	-0,72%	-0,61	83,83	84,20	83,81	84,20	1M	888
18/03/2026	-0,25%	-0,21	84,44	84,52	84,25	84,70	1M	1.879
17/03/2026	-0,18%	-0,15	84,65	84,82	84,53	84,87	941K	1.831
16/03/2026	-1,74%	-1,50	84,80	85,05	84,50	85,05	2M	1.201
13/03/2026	0,06%	0,05	86,30	86,60	86,30	86,86	2M	1.045
12/03/2026	0,58%	0,50	86,25	86,30	85,77	86,57	2M	2.300
11/03/2026	-0,71%	-0,61	85,75	86,48	85,74	86,57	2M	885
10/03/2026	0,50%	0,43	86,36	86,00	85,44	86,36	1M	1.122
09/03/2026	-1,12%	-0,97	85,93	86,92	85,71	86,96	2M	1.019
06/03/2026	1,33%	1,14	86,90	85,61	85,50	86,90	2M	2.684
05/03/2026	0,66%	0,56	85,76	85,95	85,30	86,28	1M	1.840
04/03/2026	-0,18%	-0,15	85,20	85,35	85,20	86,00	4M	1.632
03/03/2026	0,23%	0,20	85,35	85,09	84,50	85,42	2M	2.420
02/03/2026	0,48%	0,41	85,15	85,18	84,74	85,38	2M	2.757
27/02/2026	0,17%	0,14	84,74	84,63	84,25	85,23	2M	6.438
26/02/2026	0,32%	0,27	84,60	84,33	84,33	84,65	1M	1.875
25/02/2026	-0,55%	-0,47	84,33	84,50	84,20	84,79	2M	2.790
24/02/2026	0,20%	0,17	84,80	84,89	84,20	84,96	2M	2.854
23/02/2026	-0,44%	-0,37	84,63	85,00	83,77	85,00	3M	5.225
20/02/2026	-0,29%	-0,25	85,00	85,25	84,80	85,25	2M	2.427
19/02/2026	-0,27%	-0,23	85,25	85,45	84,86	85,45	2M	3.151
18/02/2026	-1,81%	-1,58	85,48	85,80	84,56	85,83	2M	2.593
13/02/2026	0,35%	0,30	87,06	86,70	86,41	87,67	3M	3.792
12/02/2026	0,28%	0,24	86,76	86,52	86,37	86,87	2M	1.658
11/02/2026	0,13%	0,11	86,52	86,60	86,30	86,95	2M	2.587
10/02/2026	0,16%	0,14	86,41	86,27	86,10	86,91	1M	1.237
09/02/2026	-0,35%	-0,30	86,27	86,05	86,05	86,48	2M	2.659
06/02/2026	0,07%	0,06	86,57	86,75	86,09	86,97	2M	5.116
05/02/2026	0,35%	0,30	86,51	86,57	86,01	86,74	2M	1.494
04/02/2026	-0,24%	-0,21	86,21	86,67	86,19	86,68	2M	2.659
03/02/2026	0,15%	0,13	86,42	86,50	86,03	86,80	2M	3.106
02/02/2026	0,26%	0,22	86,29	86,38	85,56	86,44	2M	1.576
30/01/2026	1,13%	0,96	86,07	85,50	85,23	86,15	2M	5.336
29/01/2026	-0,41%	-0,35	85,11	85,40	84,92	85,78	2M	8.167
28/01/2026	0,19%	0,16	85,46	85,36	84,90	85,67	2M	2.208
27/01/2026	-0,32%	-0,27	85,30	86,00	85,30	86,00	2M	2.350
26/01/2026	0,81%	0,69	85,57	85,73	85,04	85,73	1M	1.498
23/01/2026	1,42%	1,19	84,88	83,69	83,59	85,14	2M	2.520
22/01/2026	0,35%	0,29	83,69	83,40	83,24	83,74	2M	2.012
21/01/2026	0,24%	0,20	83,40	83,29	82,50	84,00	2M	2.559
20/01/2026	0,10%	0,08	83,20	83,12	83,11	83,33	997K	990
19/01/2026	-0,48%	-0,40	83,12	83,52	83,06	83,52	2M	1.078
16/01/2026	-1,80%	-1,53	83,52	83,50	83,41	83,88	2M	1.804
15/01/2026	0,76%	0,64	85,05	84,81	84,71	85,38	2M	1.332
14/01/2026	0,06%	0,05	84,41	84,63	83,50	85,00	1M	1.828
13/01/2026	-0,02%	-0,02	84,36	84,40	84,21	84,81	1M	1.185
12/01/2026	-0,28%	-0,24	84,38	84,96	84,00	84,96	2M	5.051
09/01/2026	-0,27%	-0,23	84,62	84,94	84,46	85,16	2M	1.598
08/01/2026	0,08%	0,07	84,85	84,78	84,30	85,11	950K	1.392
07/01/2026	1,36%	1,14	84,78	83,92	83,57	84,96	2M	2.414
06/01/2026	0,64%	0,53	83,64	83,61	83,18	83,66	2M	1.266
05/01/2026	0,14%	0,12	83,11	82,99	82,50	83,73	2M	1.966
02/01/2026	0,65%	0,54	82,99	82,86	82,40	83,00	1M	1.338
30/12/2025	0,16%	0,13	82,45	82,29	81,50	82,45	2M	6.819
29/12/2025	1,23%	1,00	82,32	81,40	81,33	82,41	2M	3.487
26/12/2025	0,38%	0,31	81,32	81,34	81,10	81,41	2M	1.517
23/12/2025	0,24%	0,19	81,01	81,01	81,00	81,25	1M	2.216
22/12/2025	-0,22%	-0,18	80,82	81,10	80,82	81,40	2M	1.948
19/12/2025	0,04%	0,03	81,00	80,97	80,87	81,15	2M	3.647
18/12/2025	0,21%	0,17	80,97	80,80	80,72	81,13	1M	1.761
17/12/2025	-0,21%	-0,17	80,80	81,05	80,79	81,25	2M	3.263
16/12/2025	0,02%	0,02	80,97	80,80	80,61	81,09	2M	4.006
15/12/2025	-1,62%	-1,33	80,95	81,14	80,90	81,18	2M	2.797
12/12/2025	0,57%	0,47	82,28	81,90	81,80	82,28	2M	2.627
11/12/2025	0,44%	0,36	81,81	81,51	81,51	81,84	1M	1.960
10/12/2025	0,21%	0,17	81,45	81,38	81,17	81,80	2M	2.523
09/12/2025	-0,15%	-0,12	81,28	81,57	81,18	81,57	1M	1.823
08/12/2025	0,72%	0,58	81,40	80,86	80,86	81,57	2M	1.767
05/12/2025	-0,52%	-0,42	80,82	81,40	80,71	81,65	3M	3.277
04/12/2025	-0,65%	-0,53	81,24	81,85	81,20	81,85	4M	2.592
03/12/2025	0,11%	0,09	81,77	81,50	81,50	81,78	2M	1.160
02/12/2025	0,02%	0,02	81,68	81,66	81,50	81,80	1M	1.296
01/12/2025	0,37%	0,30	81,66	81,30	81,30	81,80	2M	4.546
28/11/2025	0,42%	0,34	81,36	81,02	80,93	81,55	1M	2.471
27/11/2025	0,19%	0,15	81,02	80,90	80,83	81,26	906K	1.884
26/11/2025	-0,35%	-0,28	80,87	81,25	80,83	81,26	1M	2.431
25/11/2025	-0,17%	-0,14	81,15	81,29	81,04	81,36	1M	2.594
24/11/2025	-0,23%	-0,19	81,29	81,45	81,00	81,48	1M	3.260
21/11/2025	0,42%	0,34	81,48	81,55	81,04	81,55	883K	2.866
19/11/2025	0,27%	0,22	81,14	80,80	80,76	81,19	932K	2.911
18/11/2025	-0,10%	-0,08	80,92	80,93	80,90	81,10	1M	1.226
17/11/2025	-1,70%	-1,40	81,00	81,60	80,74	81,60	2M	1.327
14/11/2025	0,39%	0,32	82,40	82,48	82,10	82,50	2M	1.739
13/11/2025	-0,09%	-0,07	82,08	82,06	81,93	82,64	2M	2.848
12/11/2025	0,06%	0,05	82,15	82,49	81,99	82,60	1M	1.687
11/11/2025	0,17%	0,14	82,10	82,49	82,02	82,49	1M	1.577
10/11/2025	-0,15%	-0,12	81,96	82,08	81,82	82,40	2M	1.247
07/11/2025	0,48%	0,39	82,08	81,99	81,73	82,08	927K	1.676
06/11/2025	0,00%	0,00	81,69	81,85	81,69	82,00	1M	2.337
05/11/2025	0,36%	0,29	81,69	81,59	81,32	81,81	1M	2.383
04/11/2025	-0,09%	-0,07	81,40	81,47	81,21	81,82	1M	2.336
03/11/2025	0,07%	0,06	81,47	81,51	81,15	81,66	2M	1.720
31/10/2025	-0,11%	-0,09	81,41	81,83	81,07	81,83	1M	2.091
30/10/2025	-0,22%	-0,18	81,50	81,35	81,29	81,69	1M	1.331
29/10/2025	-0,02%	-0,02	81,68	81,96	81,08	81,96	2M	4.998
28/10/2025	-0,21%	-0,17	81,70	82,02	81,61	82,02	880K	1.227
27/10/2025	0,37%	0,30	81,87	81,68	81,17	81,88	940K	984
24/10/2025	0,54%	0,44	81,57	81,17	81,15	81,58	720K	1.792
23/10/2025	-0,73%	-0,60	81,13	81,89	81,00	82,00	2M	3.381
22/10/2025	0,23%	0,19	81,73	81,98	81,54	82,00	673K	1.092
21/10/2025	0,11%	0,09	81,54	81,45	81,45	82,00	2M	3.127
20/10/2025	-0,05%	-0,04	81,45	81,55	81,30	81,55	771K	1.056
17/10/2025	-0,01%	-0,01	81,49	81,52	81,01	81,98	1M	3.040
16/10/2025	0,00%	0,00	81,50	81,50	81,35	81,89	962K	3.401
15/10/2025	-2,06%	-1,71	81,50	82,39	81,30	82,39	7M	1.605
14/10/2025	-0,17%	-0,14	83,21	83,30	83,04	83,35	1M	860
13/10/2025	0,54%	0,45	83,35	82,90	82,80	83,35	1M	1.093
10/10/2025	0,25%	0,21	82,90	82,98	82,68	83,02	1M	758
09/10/2025	0,29%	0,24	82,69	82,50	82,46	82,76	828K	1.944
08/10/2025	-0,04%	-0,03	82,45	82,73	82,38	82,80	923K	707
07/10/2025	0,45%	0,37	82,48	82,11	81,97	82,48	1M	1.011
06/10/2025	-	-	82,11	82,10	81,98	82,20	1M	688

Date,Open,High,Low,Close,Volume
22-Apr-26,85.22,85.60,85.11,85.34,1850640
20-Apr-26,84.93,85.28,84.83,85.22,1354234
17-Apr-26,84.70,85.00,84.70,84.99,722927
16-Apr-26,84.64,85.00,84.02,84.70,2380594
15-Apr-26,86.57,86.57,85.73,85.84,2510750
14-Apr-26,85.83,86.60,85.40,86.60,2957421
13-Apr-26,85.98,86.00,85.30,85.96,1491381
10-Apr-26,85.60,86.09,85.58,85.98,1239144
09-Apr-26,85.50,85.75,85.00,85.60,930527
08-Apr-26,85.08,85.59,85.08,85.50,1273349
07-Apr-26,85.23,85.57,84.94,85.08,1350000
06-Apr-26,85.50,85.79,85.01,85.15,1451396
02-Apr-26,84.90,85.49,84.59,85.35,1171841
01-Apr-26,84.60,84.96,84.60,84.85,1627641
31-Mar-26,85.00,85.01,84.00,84.55,1404915
30-Mar-26,84.44,85.00,84.01,84.98,1543407
27-Mar-26,83.72,84.56,83.72,84.00,695982
26-Mar-26,84.50,84.50,83.91,84.02,937071
25-Mar-26,83.43,84.34,83.43,84.16,796737
24-Mar-26,83.59,83.97,83.30,83.43,1321654
23-Mar-26,84.48,84.48,83.57,83.59,1526097
20-Mar-26,83.57,83.98,83.50,83.73,1095267
19-Mar-26,84.20,84.20,83.81,83.83,1025268
18-Mar-26,84.52,84.70,84.25,84.44,1275279
17-Mar-26,84.82,84.87,84.53,84.65,940630
16-Mar-26,85.05,85.05,84.50,84.80,1976574
13-Mar-26,86.60,86.86,86.30,86.30,1705858
12-Mar-26,86.30,86.57,85.77,86.25,1600760
11-Mar-26,86.48,86.57,85.74,85.75,1798239
10-Mar-26,86.00,86.36,85.44,86.36,1393973
09-Mar-26,86.92,86.96,85.71,85.93,1572744
06-Mar-26,85.61,86.90,85.50,86.90,1618413
05-Mar-26,85.95,86.28,85.30,85.76,1322759
04-Mar-26,85.35,86.00,85.20,85.20,4497081
03-Mar-26,85.09,85.42,84.50,85.35,1551376
02-Mar-26,85.18,85.38,84.74,85.15,1850482
27-Feb-26,84.63,85.23,84.25,84.74,2237938
26-Feb-26,84.33,84.65,84.33,84.60,1413143
25-Feb-26,84.50,84.79,84.20,84.33,1572144
24-Feb-26,84.89,84.96,84.20,84.80,1835565
23-Feb-26,85.00,85.00,83.77,84.63,2554790
20-Feb-26,85.25,85.25,84.80,85.00,1608889
19-Feb-26,85.45,85.45,84.86,85.25,2039349
18-Feb-26,85.80,85.83,84.56,85.48,1911683
13-Feb-26,86.70,87.67,86.41,87.06,3385538
12-Feb-26,86.52,86.87,86.37,86.76,2039845
11-Feb-26,86.60,86.95,86.30,86.52,2420346
10-Feb-26,86.27,86.91,86.10,86.41,1161342
09-Feb-26,86.05,86.48,86.05,86.27,1590178
06-Feb-26,86.75,86.97,86.09,86.57,1531490
05-Feb-26,86.57,86.74,86.01,86.51,1664648
04-Feb-26,86.67,86.68,86.19,86.21,1731237
03-Feb-26,86.50,86.80,86.03,86.42,1845078
02-Feb-26,86.38,86.44,85.56,86.29,1627968
30-Jan-26,85.50,86.15,85.23,86.07,1722731
29-Jan-26,85.40,85.78,84.92,85.11,2209055
28-Jan-26,85.36,85.67,84.90,85.46,1990016
27-Jan-26,86.00,86.00,85.30,85.30,1533796
26-Jan-26,85.73,85.73,85.04,85.57,1389093
23-Jan-26,83.69,85.14,83.59,84.88,1964675
22-Jan-26,83.40,83.74,83.24,83.69,1985549
21-Jan-26,83.29,84.00,82.50,83.40,2156229
20-Jan-26,83.12,83.33,83.11,83.20,997120
19-Jan-26,83.52,83.52,83.06,83.12,1524505
16-Jan-26,83.50,83.88,83.41,83.52,1564768
15-Jan-26,84.81,85.38,84.71,85.05,1607607
14-Jan-26,84.63,85.00,83.50,84.41,1439704
13-Jan-26,84.40,84.81,84.21,84.36,1248716
12-Jan-26,84.96,84.96,84.00,84.38,2377987
09-Jan-26,84.94,85.16,84.46,84.62,2348004
08-Jan-26,84.78,85.11,84.30,84.85,949880
07-Jan-26,83.92,84.96,83.57,84.78,1566621
06-Jan-26,83.61,83.66,83.18,83.64,1875245
05-Jan-26,82.99,83.73,82.50,83.11,1540710
02-Jan-26,82.86,83.00,82.40,82.99,1429446
30-Dec-25,82.29,82.45,81.50,82.45,1811230
29-Dec-25,81.40,82.41,81.33,82.32,1799737
26-Dec-25,81.34,81.41,81.10,81.32,1840418
23-Dec-25,81.01,81.25,81.00,81.01,1425453
22-Dec-25,81.10,81.40,80.82,80.82,1914201
19-Dec-25,80.97,81.15,80.87,81.00,1591060
18-Dec-25,80.80,81.13,80.72,80.97,1188804
17-Dec-25,81.05,81.25,80.79,80.80,1761861
16-Dec-25,80.80,81.09,80.61,80.97,1842564
15-Dec-25,81.14,81.18,80.90,80.95,2478189
12-Dec-25,81.90,82.28,81.80,82.28,2206315
11-Dec-25,81.51,81.84,81.51,81.81,1075995
10-Dec-25,81.38,81.80,81.17,81.45,1932136
09-Dec-25,81.57,81.57,81.18,81.28,1129541
08-Dec-25,80.86,81.57,80.86,81.40,1675956
05-Dec-25,81.40,81.65,80.71,80.82,3040414
04-Dec-25,81.85,81.85,81.20,81.24,3654586
03-Dec-25,81.50,81.78,81.50,81.77,1582438
02-Dec-25,81.66,81.80,81.50,81.68,1127872
01-Dec-25,81.30,81.80,81.30,81.66,1936033
28-Nov-25,81.02,81.55,80.93,81.36,1285309
27-Nov-25,80.90,81.26,80.83,81.02,906260
26-Nov-25,81.25,81.26,80.83,80.87,1125206
25-Nov-25,81.29,81.36,81.04,81.15,1032080
24-Nov-25,81.45,81.48,81.00,81.29,1162753
21-Nov-25,81.55,81.55,81.04,81.48,882809
19-Nov-25,80.80,81.19,80.76,81.14,932258
18-Nov-25,80.93,81.10,80.90,80.92,1153586
17-Nov-25,81.60,81.60,80.74,81.00,1767800
14-Nov-25,82.48,82.50,82.10,82.40,1679044
13-Nov-25,82.06,82.64,81.93,82.08,1836088
12-Nov-25,82.49,82.60,81.99,82.15,1420080
11-Nov-25,82.49,82.49,82.02,82.10,1342690
10-Nov-25,82.08,82.40,81.82,81.96,1651382
07-Nov-25,81.99,82.08,81.73,82.08,927467
06-Nov-25,81.85,82.00,81.69,81.69,1382454
05-Nov-25,81.59,81.81,81.32,81.69,1225568
04-Nov-25,81.47,81.82,81.21,81.40,1283355
03-Nov-25,81.51,81.66,81.15,81.47,1502340
31-Oct-25,81.83,81.83,81.07,81.41,1361324
30-Oct-25,81.35,81.69,81.29,81.50,1004045
29-Oct-25,81.96,81.96,81.08,81.68,1794148
28-Oct-25,82.02,82.02,81.61,81.70,879817
27-Oct-25,81.68,81.88,81.17,81.87,940382
24-Oct-25,81.17,81.58,81.15,81.57,720499
23-Oct-25,81.89,82.00,81.00,81.13,2208694
22-Oct-25,81.98,82.00,81.54,81.73,673354
21-Oct-25,81.45,82.00,81.45,81.54,1711402
20-Oct-25,81.55,81.55,81.30,81.45,770885
17-Oct-25,81.52,81.98,81.01,81.49,1096534
16-Oct-25,81.50,81.89,81.35,81.50,962402
15-Oct-25,82.39,82.39,81.30,81.50,6576287
14-Oct-25,83.30,83.35,83.04,83.21,1061821
13-Oct-25,82.90,83.35,82.80,83.35,1027320
10-Oct-25,82.98,83.02,82.68,82.90,1183954
09-Oct-25,82.50,82.76,82.46,82.69,827880
08-Oct-25,82.73,82.80,82.38,82.45,923263
07-Oct-25,82.11,82.48,81.97,82.48,1345011
06-Oct-25,82.10,82.20,81.98,82.11,1275664

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RZAK11